Date,Open,High,Low,Close,Volume,OpenInt
2012-07-24,24.01,24.01,23.431,23.471,19426,0
2012-07-25,23.855,23.855,23.619,23.677,8658,0
2012-07-26,24.04,24.099,23.904,23.952,2994,0
2012-07-27,24.611,24.631,24.069,24.562,22015,0
2012-07-30,24.553,26.985,24.346,24.395,13864,0
2012-07-31,24.503,24.513,24.149,24.188,19685,0
2012-08-01,25.042,25.042,23.894,24,5399,0
2012-08-02,23.5,23.716,23.471,23.669,11754,0
2012-08-03,24.836,24.836,24.149,24.296,829,0
2012-08-06,24.553,24.581,24.493,24.493,2253,0
2012-08-07,24.66,24.816,24.581,24.709,6819,0
2012-08-08,24.562,24.621,24.553,24.591,40012,0
2012-08-09,24.66,24.739,24.601,24.679,83647,0
2012-08-10,24.591,24.621,24.513,24.572,4549,0
2012-08-13,24.562,24.562,24.286,24.533,3992,0
2012-08-14,24.65,24.65,24.454,24.464,58573,0
2012-08-15,24.689,24.689,24.553,24.631,16912,0
2012-08-16,24.669,24.964,24.669,24.944,3714,0
2012-08-17,25.052,25.161,25.024,25.161,7029,0
2012-08-20,25.142,25.171,24.984,25.052,3893,0
2012-08-21,25.201,25.328,24.836,24.915,26615,0
2012-08-22,24.994,25.033,24.934,25.024,3868,0
2012-08-23,24.777,24.915,24.777,24.915,4914,0
2012-08-24,24.796,25.062,24.796,24.994,1144,0
2012-08-27,25.221,25.27,25.033,25.142,17073,0
2012-08-28,25.181,25.29,25.151,25.231,9974,0
2012-08-29,25.28,25.406,25.25,25.406,4580,0
2012-08-30,25.27,25.27,25.132,25.211,11227,0
2012-08-31,25.211,25.347,25.033,25.337,3908,0
2012-09-04,25.396,26.064,25.201,25.73,7338,0
2012-09-05,25.74,25.74,25.661,25.711,35305,0
2012-09-06,25.829,26.191,25.829,26.191,1792,0
2012-09-07,26.161,26.259,26.112,26.112,49818,0
2012-09-10,26.161,26.161,25.918,26.044,24207,0
2012-09-11,26.024,26.161,25.74,26.034,13165,0
2012-09-12,26.171,26.249,26.064,26.121,8912,0
2012-09-13,26.239,26.613,25.937,26.455,8383,0
2012-09-14,26.731,26.751,26.514,26.554,13404,0
2012-09-17,26.435,26.544,26.435,26.475,6720,0
2012-09-18,26.455,26.564,26.415,26.514,8030,0
2012-09-19,26.514,27.34,26.358,26.358,3698,0
2012-09-20,26.103,26.279,26.103,26.23,6145,0
2012-09-21,26.504,26.554,26.435,26.435,9926,0
2012-09-24,26.318,26.397,26.298,26.338,1826,0
2012-09-25,26.415,26.415,26.103,26.131,4380,0
2012-09-26,25.967,25.967,25.711,25.74,6262,0
2012-09-27,25.918,26.151,25.8,26.151,5005,0
2012-09-28,25.984,26.121,25.984,26.034,3084,0
2012-10-01,26.298,26.318,26.004,26.054,9509,0
2012-10-02,26.161,26.181,26.103,26.121,1284,0
2012-10-03,26.368,26.368,26.21,26.21,3334,0
2012-10-04,26.269,26.368,26.269,26.368,1118,0
2012-10-05,26.564,26.682,26.308,26.338,6563,0
2012-10-08,26.259,26.259,26.161,26.201,4659,0
2012-10-09,26.181,26.21,25.004,25.81,19229,0
2012-10-10,25.81,25.858,25.701,25.77,6122,0
2012-10-11,26.024,26.034,25.74,25.79,11797,0
2012-10-12,25.81,25.839,25.583,25.583,3391,0
2012-10-15,25.701,25.858,25.593,25.858,7208,0
2012-10-16,25.985,26.112,25.918,25.985,23097,0
2012-10-17,26.269,26.269,26.074,26.201,12198,0
2012-10-18,26.201,26.239,26.024,26.064,14459,0
2012-10-19,25.75,25.858,25.455,25.574,10682,0
2012-10-22,25.515,25.515,25.386,25.386,9145,0
2012-10-23,25.308,25.435,25.092,25.435,4833,0
2012-10-24,25.495,25.495,25.337,25.426,4461,0
2012-10-25,26.181,26.181,25.151,25.231,5713,0
2012-10-26,24.964,25.161,24.964,25.161,2343,0
2012-10-31,24.553,25.318,24.385,25.318,81857,0
2012-11-01,25.691,27.251,25.505,27.251,35706,0
2012-11-02,25.661,25.661,25.171,25.171,4496,0
2012-11-05,25.042,25.337,25.042,25.337,17329,0
2012-11-06,25.495,25.524,25.328,25.495,5062,0
2012-11-07,25.201,25.27,24.875,24.944,4541,0
2012-11-08,24.994,25.033,24.787,24.787,15962,0
2012-11-09,24.601,24.885,24.553,24.699,8419,0
2012-11-12,24.669,24.729,24.669,24.729,2138,0
2012-11-13,24.553,24.709,23.944,24.709,4072,0
2012-11-14,24.257,24.365,23.99,24.02,27175,0
2012-11-15,24.03,24.03,23.639,23.835,10339,0
2012-11-16,23.795,24.257,23.766,24.257,54681,0
2012-11-20,24.669,24.816,24.66,24.806,1656,0
2012-11-21,24.964,24.964,24.925,24.925,699,0
2012-11-23,25.092,25.347,25.004,25.201,1572,0
2012-11-26,25.27,25.3,25.142,25.27,6471,0
2012-11-27,25.337,25.416,25.308,25.396,28108,0
2012-11-28,25.337,25.505,25.337,25.505,2241,0
2012-11-29,25.819,25.819,25.73,25.8,10280,0
2012-11-30,25.77,25.77,25.73,25.75,499,0
2012-12-03,25.691,25.898,25.641,25.641,3930,0
2012-12-04,25.75,25.76,25.524,25.524,1475,0
2012-12-05,25.681,25.681,25.426,25.495,5217,0
2012-12-06,25.435,25.534,25.367,25.465,2516,0
2012-12-07,25.495,25.495,25.377,25.445,1191,0
2012-12-10,25.534,25.641,25.475,25.534,8176,0
2012-12-11,25.701,25.81,25.701,25.78,4192,0
2012-12-12,25.819,25.819,25.72,25.72,1515,0
2012-12-13,25.612,25.73,25.406,25.406,886,0
2012-12-17,25.73,25.81,25.73,25.81,1380,0
2012-12-18,25.691,26.239,25.691,26.239,4271,0
2012-12-19,26.269,26.338,26.259,26.289,1959,0
2012-12-20,26.191,26.378,26.191,26.358,67153,0
2012-12-21,25.993,26.21,25.993,26.17,4859,0
2012-12-24,26.17,26.17,26.16,26.16,1008,0
2012-12-26,26.259,26.259,26.003,26.003,313,0
2012-12-27,25.925,25.975,25.686,25.975,20696,0
2012-12-28,25.925,26.023,25.875,25.993,1566,0
2012-12-31,26.101,26.23,26.082,26.23,2083,0
2013-01-02,27.389,27.389,27.042,27.102,2477,0
2013-01-03,27.171,27.429,27.082,27.102,57505,0
2013-01-04,27.309,27.429,27.229,27.339,149836,0
2013-01-07,27.21,27.289,27.151,27.21,9468,0
2013-01-08,27.191,27.299,27.112,27.249,11976,0
2013-01-09,27.399,27.775,27.399,27.567,27184,0
2013-01-10,27.647,27.647,27.409,27.587,18965,0
2013-01-11,27.518,27.637,27.518,27.587,6512,0
2013-01-14,27.518,27.617,27.439,27.597,3903,0
2013-01-15,27.607,27.845,27.577,27.845,30387,0
2013-01-16,27.755,27.865,27.696,27.745,8081,0
2013-01-17,27.805,28.034,27.795,27.975,54507,0
2013-01-18,28.202,28.202,27.935,28.123,21272,0
2013-01-22,28.123,28.37,28.063,28.35,27495,0
2013-01-23,28.608,28.608,28.251,28.31,60493,0
2013-01-24,28.628,28.638,28.3,28.34,17180,0
2013-01-25,28.924,28.924,28.39,28.569,93019,0
2013-01-28,28.569,28.598,28.39,28.44,15198,0
2013-01-29,28.43,28.5,28.41,28.47,4959,0
2013-01-30,28.45,28.51,28.123,28.192,47408,0
2013-01-31,28.242,28.371,28.213,28.361,4452,0
2013-02-01,28.569,28.825,28.52,28.668,18659,0
2013-02-04,28.52,28.55,28.31,28.31,3988,0
2013-02-05,28.53,28.766,28.51,28.707,21854,0
2013-02-06,28.678,28.796,28.608,28.796,5357,0
2013-02-07,28.746,28.746,28.44,28.52,48680,0
2013-02-08,28.766,28.854,28.638,28.825,7410,0
2013-02-11,28.825,28.825,28.687,28.776,3281,0
2013-02-12,28.954,28.993,28.894,28.914,6635,0
2013-02-13,29.082,29.161,28.963,29.062,11889,0
2013-02-14,29.161,29.3,29.131,29.26,5742,0
2013-02-15,29.419,29.489,29.33,29.33,8177,0
2013-02-19,29.499,29.549,29.449,29.479,1752,0
2013-02-20,29.589,29.667,29.151,29.151,9103,0
2013-02-21,28.796,28.963,28.578,28.746,24913,0
2013-02-22,28.874,29.111,28.806,29.092,10632,0
2013-02-25,29.151,29.29,28.608,28.608,77033,0
2013-02-26,28.746,28.796,28.49,28.776,135545,0
2013-02-27,28.864,29.25,28.806,29.072,44006,0
2013-02-28,29.236,29.346,29.018,29.116,21977,0
2013-03-01,28.855,29.48,28.757,29.45,26306,0
2013-03-04,29.479,29.784,29.449,29.744,72267,0
2013-03-05,30.004,30.252,30.004,30.174,67812,0
2013-03-06,30.479,30.479,30.212,30.242,119036,0
2013-03-07,30.292,30.39,30.222,30.39,34096,0
2013-03-08,30.648,30.717,30.41,30.688,86093,0
2013-03-11,30.607,30.667,30.537,30.627,63149,0
2013-03-12,30.578,30.698,30.41,30.488,19873,0
2013-03-13,30.44,30.727,30.44,30.678,22016,0
2013-03-14,30.747,30.957,30.737,30.957,64062,0
2013-03-15,30.957,30.957,30.787,30.837,125730,0
2013-03-18,30.44,30.867,30.322,30.757,28794,0
2013-03-19,31.065,31.065,30.4,30.628,15662,0
2013-03-20,30.817,31.056,30.817,30.967,100988,0
2013-03-21,30.767,30.937,30.658,30.708,19477,0
2013-03-22,30.867,30.867,30.668,30.777,28661,0
2013-03-25,31.104,31.104,30.628,30.787,36091,0
2013-03-26,30.927,30.967,30.757,30.917,18321,0
2013-03-27,30.996,30.996,30.578,30.927,29531,0
2013-03-28,31.312,31.312,30.947,31.046,28989,0
2013-04-01,31.046,31.046,30.469,30.558,23155,0
2013-04-02,30.777,30.857,30.362,30.44,38634,0
2013-04-03,30.469,30.568,29.668,29.745,80689,0
2013-04-04,29.845,29.984,29.716,29.964,34884,0
2013-04-05,29.58,29.994,29.52,29.954,27766,0
2013-04-08,30.144,30.332,29.885,30.332,51933,0
2013-04-09,30.44,30.44,30.183,30.282,23473,0
2013-04-10,30.312,31.006,30.232,30.757,190688,0
2013-04-11,31.056,31.056,30.708,30.817,42544,0
2013-04-12,30.757,30.847,30.548,30.767,12202,0
2013-04-15,30.508,30.508,29.221,29.291,33560,0
2013-04-16,29.697,30.024,29.659,30.014,63745,0
2013-04-17,29.825,29.885,29.221,29.58,91669,0
2013-04-18,29.361,29.55,29.034,29.181,90444,0
2013-04-19,28.915,29.755,28.915,29.687,98367,0
2013-04-22,29.716,29.924,29.41,29.895,12567,0
2013-04-23,30.174,30.449,30.094,30.449,84699,0
2013-04-24,30.459,30.588,30.362,30.538,11567,0
2013-04-25,30.668,30.987,30.668,30.817,67339,0
2013-04-26,30.727,30.996,30.638,30.747,20496,0
2013-04-29,30.847,31.016,30.757,30.937,26357,0
2013-04-30,30.933,31.092,30.843,31.052,59920,0
2013-05-01,31.056,31.056,30.242,30.272,53264,0
2013-05-02,30.459,30.907,30.459,30.887,51086,0
2013-05-03,31.283,31.54,31.224,31.322,141946,0
2013-05-06,31.372,31.61,31.312,31.58,61419,0
2013-05-07,31.729,31.895,31.53,31.895,51343,0
2013-05-08,31.807,31.826,31.59,31.826,83682,0
2013-05-09,31.826,31.975,31.63,31.749,43015,0
2013-05-10,31.836,32.113,31.807,32.104,178361,0
2013-05-13,32.035,32.203,31.915,32.055,51551,0
2013-05-14,32.153,32.59,32.153,32.531,153579,0
2013-05-15,32.521,32.869,32.501,32.729,130482,0
2013-05-16,32.619,32.759,32.341,32.471,126285,0
2013-05-17,32.649,32.879,32.521,32.859,28532,0
2013-05-20,32.759,32.947,32.61,32.659,37763,0
2013-05-21,32.719,32.739,32.491,32.629,64900,0
2013-05-22,32.619,32.977,31.807,32.045,46197,0
2013-05-23,31.758,32.283,31.54,32.233,113813,0
2013-05-24,32.015,32.323,31.836,32.243,19209,0
2013-05-28,32.819,33.116,32.679,32.908,17615,0
2013-05-29,32.627,32.677,32.241,32.548,13240,0
2013-05-30,32.619,32.879,32.54,32.829,61052,0
2013-05-31,32.627,32.906,32.48,32.48,108492,0
2013-06-03,32.521,32.809,32.035,32.55,74635,0
2013-06-04,32.687,32.717,31.973,32.291,28495,0
2013-06-05,32.033,32.271,31.657,31.786,53282,0
2013-06-06,31.953,32.261,31.587,32.261,33143,0
2013-06-07,32.519,32.677,32.331,32.598,254700,0
2013-06-10,32.769,32.849,32.441,32.829,289539,0
2013-06-11,32.44,32.837,32.231,32.588,143398,0
2013-06-12,32.639,32.719,32.183,32.213,58368,0
2013-06-13,32.193,32.987,32.193,32.937,227707,0
2013-06-14,32.767,32.985,32.637,32.737,55265,0
2013-06-17,33.066,33.165,32.898,33.066,174539,0
2013-06-18,33.055,33.559,33.055,33.461,152531,0
2013-06-19,33.917,33.917,33.035,33.085,111928,0
2013-06-20,32.558,32.627,31.943,32.121,145784,0
2013-06-21,32.131,32.201,31.587,32.072,54161,0
2013-06-24,31.747,31.757,30.793,31.577,201830,0
2013-06-25,31.883,31.903,31.647,31.863,131212,0
2013-06-26,32.231,32.231,31.903,32.013,70335,0
2013-06-27,32.161,32.529,32.161,32.49,35756,0
2013-06-28,32.47,32.617,32.291,32.321,233164,0
2013-07-01,32.697,33.125,32.49,32.955,319735,0
2013-07-02,33.085,33.224,32.757,33.055,358984,0
2013-07-03,32.837,33.164,32.767,33.095,58887,0
2013-07-05,33.737,33.737,33.125,33.659,162273,0
2013-07-08,33.847,33.917,33.747,33.887,544366,0
2013-07-09,34.155,34.204,33.817,34.145,333737,0
2013-07-10,34.165,34.214,33.957,34.155,184276,0
2013-07-11,34.779,34.779,34.433,34.601,455858,0
2013-07-12,34.651,34.889,34.581,34.819,255557,0
2013-07-15,34.909,35.088,34.799,35.009,332822,0
2013-07-16,35.068,35.068,34.551,34.661,183139,0
2013-07-17,34.939,34.939,34.651,34.799,353181,0
2013-07-18,34.949,35.098,34.919,35.029,447265,0
2013-07-19,35.029,35.029,34.809,35.029,453280,0
2013-07-22,35.177,35.177,34.899,35.009,236509,0
2013-07-23,35.147,35.157,34.77,34.77,266442,0
2013-07-24,35.048,35.048,34.571,34.641,247580,0
2013-07-25,34.68,35.098,34.473,35.098,123301,0
2013-07-26,34.939,35.009,34.661,34.999,127436,0
2013-07-29,34.999,35.078,34.621,34.75,199441,0
2013-07-30,34.939,34.959,34.74,34.809,207847,0
2013-07-31,35.009,35.374,35.009,35.078,200924,0
2013-08-01,35.473,35.692,35.433,35.672,226311,0
2013-08-02,35.374,35.802,35.374,35.782,268781,0
2013-08-05,35.782,35.921,35.692,35.861,271410,0
2013-08-06,35.861,35.861,35.325,35.493,164429,0
2013-08-07,35.393,35.393,34.959,35.177,182405,0
2013-08-08,35.463,35.553,35.207,35.335,91261,0
2013-08-09,35.325,35.453,35.147,35.287,140009,0
2013-08-12,35.088,35.523,35.088,35.523,86619,0
2013-08-13,35.602,35.802,35.197,35.473,86750,0
2013-08-14,35.573,35.573,35.257,35.267,159062,0
2013-08-15,34.809,34.849,34.463,34.551,103920,0
2013-08-16,34.532,35.019,34.443,34.463,287572,0
2013-08-19,34.542,34.591,34.085,34.095,89221,0
2013-08-20,34.125,34.77,34.105,34.73,66344,0
2013-08-21,34.611,34.929,34.383,34.651,135450,0
2013-08-22,34.76,35.247,34.76,35.107,65119,0
2013-08-23,35.237,35.237,34.909,35.187,118083,0
2013-08-26,35.187,35.523,35.107,35.267,192712,0
2013-08-27,34.789,34.879,34.145,34.184,101097,0
2013-08-28,34.204,34.551,34.105,34.423,156705,0
2013-08-29,34.413,35.039,34.383,34.939,210941,0
2013-08-30,34.949,34.949,34.313,34.423,226807,0
2013-09-03,35.078,35.078,34.423,34.73,128435,0
2013-09-04,34.779,35.107,34.69,35.068,194349,0
2013-09-05,35.078,35.345,34.959,35.029,133358,0
2013-09-06,35.227,35.257,34.323,34.959,118021,0
2013-09-09,35.117,35.533,35.117,35.523,252355,0
2013-09-10,35.682,35.981,35.583,35.981,366681,0
2013-09-11,35.871,35.921,35.632,35.822,428713,0
2013-09-12,35.842,35.891,35.523,35.543,163616,0
2013-09-13,35.692,35.822,35.533,35.822,637904,0
2013-09-16,36.258,36.407,35.871,35.881,136004,0
2013-09-17,35.991,36.378,35.991,36.378,118192,0
2013-09-18,36.348,36.696,35.971,36.627,221459,0
2013-09-19,36.657,36.744,36.437,36.607,155194,0
2013-09-20,36.823,36.823,36.348,36.427,60292,0
2013-09-23,36.527,36.527,35.941,36.437,127869,0
2013-09-24,36.378,36.922,36.268,36.667,127028,0
2013-09-25,36.686,36.883,36.457,36.577,141153,0
2013-09-26,36.577,36.951,36.577,36.922,328583,0
2013-09-27,36.617,36.913,36.597,36.744,193930,0
2013-09-30,36.328,36.784,36.238,36.637,189766,0
2013-10-01,36.617,37.249,36.617,37.249,119774,0
2013-10-02,37.05,37.249,36.883,37.13,360035,0
2013-10-03,37.09,37.449,36.348,36.744,183756,0
2013-10-04,36.833,37.249,36.726,37.14,257922,0
2013-10-07,36.764,36.971,36.437,36.437,282324,0
2013-10-08,36.607,36.657,35.157,35.177,384214,0
2013-10-09,35.316,35.316,34.413,34.829,293170,0
2013-10-10,35.473,36.011,35.345,35.981,189157,0
2013-10-11,35.891,36.358,35.812,36.358,172451,0
2013-10-14,36.11,36.647,35.981,36.567,126354,0
2013-10-15,36.547,36.676,36.101,36.278,156527,0
2013-10-16,36.457,36.942,36.437,36.942,217993,0
2013-10-17,36.863,37.349,36.833,37.349,500494,0
2013-10-18,37.736,37.785,37.389,37.785,254491,0
2013-10-21,37.824,37.894,37.409,37.528,275639,0
2013-10-22,37.716,37.894,37.309,37.479,226400,0
2013-10-23,37.299,37.339,37,37.299,188775,0
2013-10-24,37.389,37.736,37.279,37.706,126332,0
2013-10-25,37.824,37.884,37.319,37.449,170371,0
2013-10-28,37.596,37.606,37.06,37.279,118389,0
2013-10-29,37.479,37.696,37.12,37.419,159471,0
2013-10-30,37.439,37.696,36.637,36.754,112772,0
2013-10-31,36.696,37.19,36.507,36.903,302805,0
2013-11-01,36.951,37.07,36.258,36.527,217116,0
2013-11-04,36.617,37.15,36.617,37.14,82920,0
2013-11-05,37.279,37.279,36.735,37.249,174831,0
2013-11-06,37.518,37.537,36.686,36.726,155997,0
2013-11-07,37.06,37.06,35.782,35.901,349295,0
2013-11-08,36.11,37.04,36.051,36.961,130919,0
2013-11-11,37.02,37.18,36.843,37.14,62563,0
2013-11-12,36.922,36.99,36.657,36.942,74384,0
2013-11-13,36.843,37.479,36.833,37.479,90449,0
2013-11-14,37.537,37.537,37.08,37.359,103018,0
2013-11-15,37.459,37.586,37.17,37.586,109433,0
2013-11-18,37.586,37.765,36.843,36.922,145304,0
2013-11-19,37.08,37.289,36.537,36.764,126088,0
2013-11-20,36.99,37.04,36.517,36.647,218752,0
2013-11-21,36.951,37.646,36.951,37.626,320515,0
2013-11-22,37.676,37.854,37.586,37.844,110721,0
2013-11-25,37.993,37.993,37.686,37.904,127323,0
2013-11-26,37.904,38.448,37.755,38.388,141307,0
2013-11-27,38.508,38.726,38.309,38.716,110765,0
2013-11-29,38.925,39.024,38.766,38.855,45275,0
2013-12-02,38.895,38.925,38.388,38.508,92831,0
2013-12-03,38.418,38.418,37.944,38.191,209821,0
2013-12-04,38.082,38.468,37.606,38.141,99851,0
2013-12-05,38.211,38.418,37.894,38.211,137692,0
2013-12-06,38.597,38.716,38.221,38.567,172985,0
2013-12-09,38.746,38.826,38.29,38.488,194306,0
2013-12-10,38.319,38.528,37.983,38.102,126331,0
2013-12-11,38.161,38.171,37.2,37.319,154816,0
2013-12-12,37.419,37.706,37.259,37.566,125941,0
2013-12-13,37.706,37.864,37.449,37.785,70081,0
2013-12-16,37.983,38.201,37.974,38.151,132991,0
2013-12-17,38.181,38.201,37.736,38.013,242244,0
2013-12-18,38.082,38.706,37.686,38.498,143980,0
2013-12-19,38.518,38.558,38.26,38.349,118261,0
2013-12-20,38.402,39.257,38.175,39.187,281282,0
2013-12-23,39.435,39.615,39.337,39.615,162081,0
2013-12-24,39.663,39.772,39.495,39.702,158421,0
2013-12-26,39.921,40.04,39.752,39.792,244097,0
2013-12-27,40.13,40.13,39.396,39.545,65791,0
2013-12-30,39.595,39.645,39.386,39.575,128640,0
2013-12-31,39.625,39.645,39.307,39.377,181258,0
2014-01-02,39.367,39.367,38.571,38.77,139065,0
2014-01-03,39.018,39.058,38.69,38.909,160071,0
2014-01-06,39.207,39.207,38.571,38.61,175070,0
2014-01-07,38.8,39.107,38.66,38.949,176048,0
2014-01-08,38.869,39.217,38.77,39.217,244587,0
2014-01-09,39.307,39.535,38.82,39.157,129039,0
2014-01-10,39.127,39.287,38.839,39.147,204659,0
2014-01-13,39.247,39.287,38.205,38.522,278008,0
2014-01-14,38.76,39.177,38.452,39.157,139308,0
2014-01-15,39.406,39.485,39.157,39.406,172576,0
2014-01-16,39.396,39.565,39.287,39.565,141425,0
2014-01-17,39.645,39.663,39.307,39.406,109578,0
2014-01-21,39.742,39.812,39.317,39.565,107522,0
2014-01-22,39.595,39.762,39.445,39.752,181425,0
2014-01-23,39.635,39.645,39.098,39.386,134386,0
2014-01-24,39.018,39.028,38.085,38.145,206823,0
2014-01-27,38.353,38.372,37.163,37.559,397825,0
2014-01-28,37.599,38.264,37.599,38.245,163043,0
2014-01-29,37.957,38.195,37.539,37.719,141481,0
2014-01-30,37.927,38.72,37.927,38.372,126606,0
2014-01-31,37.143,38.442,37.113,38.215,240414,0
2014-02-03,38.185,38.205,36.56,36.699,1083209,0
2014-02-04,36.886,37.312,36.62,36.983,875512,0
2014-02-05,36.876,37.302,35.994,36.49,208752,0
2014-02-06,36.729,37.173,36.729,36.886,198363,0
2014-02-07,37.372,37.559,36.916,37.531,224886,0
2014-02-10,37.452,37.549,37.183,37.531,84891,0
2014-02-11,37.589,37.867,37.342,37.659,232264,0
2014-02-12,37.837,38.025,37.709,37.927,198696,0
2014-02-13,37.599,38.542,37.442,38.512,158392,0
2014-02-14,38.422,38.512,38.195,38.472,111359,0
2014-02-18,38.472,39.187,38.472,39.137,100260,0
2014-02-19,39.098,39.337,38.82,38.849,188062,0
2014-02-20,38.78,39.267,38.64,39.177,74843,0
2014-02-21,39.327,39.465,39.227,39.287,321717,0
2014-02-24,39.416,39.961,39.416,39.682,133481,0
2014-02-25,39.682,39.862,39.555,39.732,106205,0
2014-02-26,39.892,40.357,39.822,40.08,316962,0
2014-02-27,40.03,40.406,39.882,40.387,186264,0
2014-02-28,40.436,40.695,39.752,40,445922,0
2014-03-03,39.555,39.902,39.247,39.812,204737,0
2014-03-04,40.397,41.251,40.397,41.131,184170,0
2014-03-05,41.29,41.29,40.874,41.102,146094,0
2014-03-06,41.29,41.33,40.824,41.043,86835,0
2014-03-07,41.42,41.42,40.685,40.904,59099,0
2014-03-10,40.894,41.121,40.475,40.725,146061,0
2014-03-11,40.854,41.062,40.08,40.277,94240,0
2014-03-12,39.981,40.397,39.712,40.397,63393,0
2014-03-13,40.505,40.625,39.555,39.742,186050,0
2014-03-14,39.615,40.07,39.595,39.941,94685,0
2014-03-17,40.219,40.465,40.03,40.07,64863,0
2014-03-18,40.16,40.814,40.16,40.744,69157,0
2014-03-19,40.964,40.964,40.247,40.515,96469,0
2014-03-20,40.525,40.834,40.406,40.605,72382,0
2014-03-21,41.082,41.082,40.1,40.13,43032,0
2014-03-24,40.01,40.397,38.79,39.297,112148,0
2014-03-25,39.297,39.892,38.82,39.048,218498,0
2014-03-26,39.367,39.367,38.235,38.235,112392,0
2014-03-27,38.205,38.472,37.758,38.045,127866,0
2014-03-28,38.165,38.77,37.887,37.967,121622,0
2014-03-31,38.145,39.038,38.145,38.919,136426,0
2014-04-01,39.117,39.653,39.078,39.525,126764,0
2014-04-02,39.782,39.782,39.367,39.595,190124,0
2014-04-03,39.605,39.605,38.512,38.859,81009,0
2014-04-04,39.227,39.227,37.222,37.432,497636,0
2014-04-07,37.242,37.332,36.162,36.55,964242,0
2014-04-08,36.57,36.935,36.171,36.699,302538,0
2014-04-09,36.817,37.729,36.817,37.689,148980,0
2014-04-10,37.472,37.579,35.914,36.132,220585,0
2014-04-11,35.755,36.401,34.235,35.566,1073576,0
2014-04-14,35.924,36.123,34.921,35.299,585920,0
2014-04-15,35.466,35.735,34.206,35.466,498637,0
2014-04-16,35.835,36.104,35.536,36.034,205513,0
2014-04-17,35.994,36.52,35.755,36.311,109115,0
2014-04-21,36.231,36.729,36.113,36.67,145305,0
2014-04-22,36.954,37.539,36.65,37.372,242563,0
2014-04-23,37.362,37.362,36.876,36.944,54014,0
2014-04-24,37.412,37.472,36.341,36.856,45805,0
2014-04-25,36.57,36.57,35.755,35.815,149021,0
2014-04-28,36.084,36.281,34.881,35.476,221523,0
2014-04-29,35.615,35.914,35.436,35.655,180473,0
2014-04-30,35.665,36.084,35.239,36.004,164527,0
2014-05-01,35.845,36.46,35.605,36.074,442516,0
2014-05-02,36.064,36.41,35.934,36.064,176813,0
2014-05-05,35.725,36.221,35.476,36.123,163593,0
2014-05-06,35.835,36.221,35.338,35.338,63186,0
2014-05-07,35.318,35.446,34.543,35.209,177937,0
2014-05-08,34.801,35.466,34.425,34.475,196126,0
2014-05-09,34.475,34.781,34.087,34.742,224533,0
2014-05-12,34.951,35.944,34.951,35.835,278923,0
2014-05-13,35.825,35.884,35.309,35.396,77685,0
2014-05-14,35.406,35.406,34.673,34.702,132698,0
2014-05-15,34.534,34.663,33.987,34.573,472242,0
2014-05-16,34.475,34.712,34.127,34.692,344376,0
2014-05-19,34.712,35.289,34.505,35.209,86682,0
2014-05-20,34.911,35.08,34.425,34.633,57799,0
2014-05-21,34.931,35.06,34.534,34.851,93438,0
2014-05-22,35.041,35.456,34.861,35.338,46935,0
2014-05-23,35.279,35.825,35.279,35.815,117360,0
2014-05-27,36.064,36.57,36.004,36.43,85873,0
2014-05-28,36.44,36.65,36.024,36.321,278005,0
2014-05-29,36.45,36.65,36.261,36.57,93880,0
2014-05-30,36.61,36.65,36.024,36.201,69796,0
2014-06-02,36.181,36.191,35.586,36.094,28846,0
2014-06-03,36.054,36.064,35.685,36.014,174515,0
2014-06-04,35.864,36.46,35.715,36.45,79463,0
2014-06-05,36.47,37.173,36.271,37.103,119661,0
2014-06-06,37.232,37.589,37.232,37.521,185557,0
2014-06-09,37.531,38.185,37.482,37.977,87705,0
2014-06-10,38.006,38.006,37.599,37.957,63806,0
2014-06-11,37.639,37.797,37.482,37.679,48461,0
2014-06-12,37.699,37.817,37.232,37.442,70011,0
2014-06-13,37.609,37.609,37.282,37.472,42877,0
2014-06-16,37.452,38.006,37.452,38.006,34279,0
2014-06-17,37.937,38.452,37.937,38.353,40750,0
2014-06-18,38.205,38.66,38.145,38.66,44407,0
2014-06-19,38.74,38.8,38.412,38.69,149311,0
2014-06-20,38.671,38.969,38.572,38.95,122298,0
2014-06-23,39.069,39.069,38.721,38.88,36506,0
2014-06-24,38.92,39.238,38.334,38.383,44040,0
2014-06-25,38.216,38.641,38.156,38.621,48462,0
2014-06-26,38.711,38.791,38.354,38.621,32490,0
2014-06-27,38.86,38.92,38.513,38.86,35556,0
2014-06-30,38.821,38.95,38.631,38.89,96905,0
2014-07-01,39.248,39.446,39.188,39.268,47769,0
2014-07-02,39.348,39.446,39.069,39.158,63889,0
2014-07-03,39.268,39.506,39.158,39.506,41465,0
2014-07-07,39.228,39.328,38.513,38.602,50451,0
2014-07-08,38.423,38.423,37.453,37.808,293684,0
2014-07-09,37.948,38.186,37.71,38.066,53013,0
2014-07-10,37.223,38.007,36.984,37.789,140672,0
2014-07-11,37.759,37.868,37.59,37.789,69729,0
2014-07-14,38.304,38.324,37.968,38.116,49971,0
2014-07-15,38.106,38.176,37.423,37.59,69337,0
2014-07-16,37.66,37.66,37.194,37.293,123103,0
2014-07-17,37.104,37.393,36.55,36.61,50552,0
2014-07-18,37.044,37.423,36.56,37.323,133426,0
2014-07-21,37.014,37.283,36.847,37.164,100811,0
2014-07-22,36.917,37.65,36.917,37.502,33862,0
2014-07-23,37.433,37.759,37.433,37.56,81259,0
2014-07-24,37.59,37.798,37.473,37.55,73622,0
2014-07-25,37.393,37.403,37.164,37.184,60834,0
2014-07-28,37.194,37.194,36.5,36.719,247877,0
2014-07-29,36.984,37.074,36.719,36.719,49540,0
2014-07-30,37.044,37.044,36.62,36.748,46962,0
2014-07-31,36.361,36.361,35.466,35.516,200310,0
2014-08-01,35.396,35.615,34.921,35.309,277171,0
2014-08-04,35.348,35.855,35.09,35.805,401760,0
2014-08-05,35.516,36.054,35.406,35.675,175599,0
2014-08-06,35.426,36.142,35.426,35.805,192352,0
2014-08-07,36.123,36.152,35.576,35.765,53369,0
2014-08-08,35.944,36.41,35.755,36.401,93439,0
2014-08-11,36.62,37.084,36.53,36.778,55920,0
2014-08-12,36.768,36.768,36.191,36.391,52669,0
2014-08-13,36.54,36.818,36.47,36.808,43876,0
2014-08-14,36.857,36.975,36.758,36.877,49445,0
2014-08-15,37.204,37.233,36.51,36.857,63000,0
2014-08-18,37.233,37.522,37.074,37.502,128076,0
2014-08-19,37.67,37.75,37.56,37.63,54181,0
2014-08-20,37.473,37.63,37.313,37.522,47229,0
2014-08-21,37.483,37.512,37.174,37.393,60929,0
2014-08-22,37.313,37.64,37.154,37.512,53033,0
2014-08-25,37.838,37.968,37.71,37.838,65345,0
2014-08-26,37.848,38.206,37.848,38.166,44742,0
2014-08-27,38.226,38.255,38.017,38.126,33815,0
2014-08-28,37.888,37.968,37.74,37.828,49579,0
2014-08-29,37.958,38.066,37.759,38.036,46658,0
2014-09-02,38.146,38.403,38.076,38.373,100277,0
2014-09-03,38.602,38.621,38.136,38.156,145397,0
2014-09-04,38.344,38.543,37.779,37.818,125470,0
2014-09-05,37.828,38.086,37.57,38.007,45724,0
2014-09-08,37.978,38.216,37.868,38.126,86423,0
2014-09-09,38.086,38.086,37.433,37.54,32909,0
2014-09-10,37.56,37.789,37.383,37.74,167891,0
2014-09-11,37.502,38.036,37.423,37.987,23839,0
2014-09-12,37.948,37.948,37.363,37.483,100855,0
2014-09-15,37.502,37.502,36.729,36.837,137504,0
2014-09-16,36.729,37.233,36.61,37.144,60323,0
2014-09-17,37.72,37.72,37.184,37.243,63639,0
2014-09-18,37.473,37.57,37.373,37.433,26679,0
2014-09-19,37.65,37.65,36.798,36.994,145952,0
2014-09-22,36.798,36.837,36.281,36.401,187159,0
2014-09-23,36.331,36.59,36.064,36.104,102331,0
2014-09-24,36.162,36.699,36.054,36.67,44104,0
2014-09-25,36.55,36.55,35.805,35.934,99816,0
2014-09-26,35.894,36.311,35.855,36.261,151690,0
2014-09-29,35.864,36.42,35.864,36.301,139514,0
2014-09-30,36.291,36.291,35.605,35.605,36738,0
2014-10-01,35.416,35.416,34.583,34.702,348825,0
2014-10-02,34.732,35.279,34.345,35.209,244158,0
2014-10-03,35.396,35.805,35.328,35.605,105272,0
2014-10-06,35.685,35.685,35.139,35.139,57928,0
2014-10-07,34.772,34.961,34.435,34.435,79848,0
2014-10-08,34.295,35.07,33.869,35.07,200394,0
2014-10-09,35.001,35.001,33.997,34.007,51965,0
2014-10-10,34.017,34.345,33.482,33.531,233538,0
2014-10-13,33.492,33.799,32.858,32.936,837799,0
2014-10-14,33.076,33.809,32.917,33.235,602937,0
2014-10-15,32.738,33.859,32.291,33.681,598563,0
2014-10-16,33.066,34.524,33.066,34.255,348604,0
2014-10-17,34.663,34.861,34.147,34.325,175241,0
2014-10-20,34.245,34.732,34.216,34.732,104170,0
2014-10-21,34.991,35.466,34.941,35.446,229258,0
2014-10-22,35.595,35.685,34.941,34.941,157310,0
2014-10-23,35.338,35.994,35.239,35.715,65465,0
2014-10-24,35.825,35.914,35.635,35.904,74203,0
2014-10-27,35.645,35.835,35.309,35.805,79066,0
2014-10-28,36.054,37.044,36.034,37.034,52637,0
2014-10-29,37.074,37.363,36.729,37.034,68762,0
2014-10-30,36.917,37.55,36.788,37.383,66401,0
2014-10-31,38.206,38.393,37.75,37.908,109079,0
2014-11-03,38.017,38.096,37.63,37.838,98426,0
2014-11-04,37.65,37.868,37.373,37.522,114125,0
2014-11-05,37.69,37.888,37.263,37.403,70673,0
2014-11-06,37.413,37.531,37.253,37.531,24062,0
2014-11-07,37.522,37.522,37.144,37.483,23528,0
2014-11-10,37.502,37.74,37.453,37.74,40828,0
2014-11-11,37.6,37.808,37.6,37.75,26151,0
2014-11-12,37.59,38.046,37.58,38.026,54057,0
2014-11-13,38.046,38.146,37.55,37.63,47078,0
2014-11-14,37.61,37.7,37.413,37.453,38128,0
2014-11-17,37.62,37.64,37.154,37.184,49907,0
2014-11-18,37.62,37.71,37.423,37.492,29053,0
2014-11-19,37.134,37.343,36.818,37.064,33916,0
2014-11-20,36.847,37.502,36.847,37.463,113349,0
2014-11-21,38.126,38.176,37.293,37.423,312978,0
2014-11-24,37.473,38.046,37.473,38.017,30127,0
2014-11-25,38.226,38.324,37.908,38.076,24610,0
2014-11-26,38.156,38.393,38.096,38.373,25726,0
2014-11-28,38.255,38.275,37.75,37.75,6327,0
2014-12-01,37.483,37.818,36.758,36.758,103922,0
2014-12-02,37.064,37.54,36.897,37.512,38578,0
2014-12-03,37.512,38.056,37.512,37.987,27706,0
2014-12-04,37.858,37.898,37.63,37.68,54748,0
2014-12-05,37.789,38.156,37.789,38.056,74679,0
2014-12-08,37.938,38.364,37.393,37.443,79136,0
2014-12-09,37.084,38.403,36.907,38.403,124426,0
2014-12-10,38.026,38.304,37.363,37.403,25384,0
2014-12-11,37.828,38.136,37.433,37.57,50951,0
2014-12-12,37.273,37.56,37.124,37.154,70014,0
2014-12-15,37.453,37.453,36.43,36.62,71824,0
2014-12-16,36.42,37.074,36.341,36.381,48609,0
2014-12-17,36.46,37.67,36.46,37.66,36610,0
2014-12-18,38.324,38.563,38.126,38.453,256581,0
2014-12-19,38.183,38.638,38.183,38.46,95732,0
2014-12-22,38.56,38.798,38.41,38.798,56051,0
2014-12-23,38.917,39.066,38.45,38.599,267732,0
2014-12-24,38.718,38.996,38.688,38.887,74678,0
2014-12-26,39.086,39.285,39.086,39.245,102552,0
2014-12-29,39.275,39.345,39.135,39.325,58833,0
2014-12-30,39.305,39.325,39.006,39.096,61384,0
2014-12-31,39.155,39.473,38.748,38.748,167045,0
2015-01-02,38.927,39.006,37.865,38.282,305065,0
2015-01-05,38.183,38.4,37.756,37.885,115588,0
2015-01-06,37.885,37.915,36.804,37.15,159280,0
2015-01-07,38.043,38.043,37.239,37.835,32075,0
2015-01-08,38.053,38.608,38.053,38.569,123386,0
2015-01-09,38.708,38.927,38.123,38.37,51508,0
2015-01-12,38.51,38.51,37.915,38.143,44130,0
2015-01-13,38.44,38.927,37.727,38.093,30516,0
2015-01-14,37.756,38.063,37.667,37.915,41192,0
2015-01-15,38.193,38.193,37.02,37.09,52415,0
2015-01-16,37.08,37.895,37.08,37.815,44917,0
2015-01-20,38.024,38.103,37.349,37.756,29476,0
2015-01-21,37.717,37.855,37.229,37.479,28965,0
2015-01-22,37.737,38.203,37.05,38.163,69632,0
2015-01-23,38.252,38.37,37.975,38.143,55503,0
2015-01-26,38.014,38.53,37.905,38.52,31097,0
2015-01-27,38.173,38.628,38.024,38.42,50145,0
2015-01-28,38.44,38.5,37.717,37.737,91606,0
2015-01-29,37.815,38.331,37.537,38.331,47035,0
2015-01-30,38.173,38.292,37.409,37.409,52660,0
2015-02-02,37.498,37.617,36.823,37.597,248401,0
2015-02-03,37.955,38.143,37.667,38.103,48253,0
2015-02-04,37.825,38.301,37.795,38.053,62297,0
2015-02-05,38.46,38.658,38.024,38.569,35296,0
2015-02-06,38.628,38.957,38.4,38.53,26265,0
2015-02-09,38.47,38.658,38.233,38.252,24835,0
2015-02-10,38.638,38.897,38.252,38.758,73282,0
2015-02-11,38.758,39.086,38.55,38.768,71886,0
2015-02-12,38.937,39.335,38.788,39.295,53365,0
2015-02-13,39.423,39.453,39.026,39.285,87020,0
2015-02-17,39.433,39.593,39.325,39.365,35431,0
2015-02-18,39.563,39.623,39.225,39.623,22942,0
2015-02-19,39.643,39.82,39.643,39.75,71583,0
2015-02-20,39.75,39.989,39.463,39.949,73387,0
2015-02-23,39.989,40.058,39.633,40.058,341258,0
2015-02-24,40.148,40.256,39.9,40.048,773243,0
2015-02-25,40.138,40.316,39.999,40.227,200605,0
2015-02-26,40.246,40.464,40.098,40.455,181138,0
2015-02-27,40.405,40.474,40.048,40.108,92333,0
2015-03-02,40.148,40.474,40.088,40.435,105488,0
2015-03-03,40.276,40.445,39.85,40.088,187198,0
2015-03-04,40.008,40.217,39.71,40.048,63878,0
2015-03-05,40.207,40.396,40.098,40.266,43022,0
2015-03-06,40.158,40.386,39.85,39.949,56725,0
2015-03-09,39.87,40.276,39.8,40.118,80803,0
2015-03-10,39.71,39.999,39.583,39.77,94204,0
2015-03-11,39.86,40.148,39.7,40.108,80603,0
2015-03-12,40.614,40.873,40.464,40.833,129669,0
2015-03-13,40.943,40.943,40.346,40.823,60654,0
2015-03-16,41.13,41.27,41.022,41.14,157879,0
2015-03-17,41.15,41.339,40.973,41.289,52794,0
2015-03-18,41.23,41.598,40.953,41.449,56422,0
2015-03-19,41.489,41.816,41.389,41.777,149314,0
2015-03-20,42.103,42.103,41.816,41.974,92995,0
2015-03-23,41.845,41.954,41.687,41.855,69016,0
2015-03-24,41.904,42.183,41.747,41.855,77277,0
2015-03-25,41.509,41.519,40.425,40.445,103472,0
2015-03-26,40.197,40.654,39.979,40.396,70930,0
2015-03-27,40.514,40.823,40.366,40.813,63273,0
2015-03-30,41.299,41.647,41.289,41.618,45844,0
2015-03-31,41.419,41.419,41.071,41.289,120702,0
2015-04-01,41.399,41.399,40.594,41.18,217123,0
2015-04-02,41.359,41.399,41.19,41.26,51383,0
2015-04-06,41.22,41.409,41.081,41.19,101861,0
2015-04-07,41.111,41.489,40.983,40.993,58232,0
2015-04-08,40.963,41.647,40.963,41.578,36170,0
2015-04-09,41.767,41.835,41.14,41.449,113243,0
2015-04-10,41.737,41.767,41.389,41.697,89669,0
2015-04-13,41.667,42.044,41.667,41.777,148309,0
2015-04-14,41.835,41.874,41.439,41.667,59948,0
2015-04-15,41.894,41.984,41.757,41.894,71641,0
2015-04-16,41.737,41.874,41.717,41.816,70044,0
2015-04-17,41.539,41.677,40.953,41.17,73145,0
2015-04-20,41.309,41.618,41.19,41.558,111048,0
2015-04-21,41.835,41.864,41.637,41.787,43800,0
2015-04-22,41.787,41.874,41.359,41.747,38247,0
2015-04-23,41.777,42.123,41.509,41.984,69217,0
2015-04-24,42.133,43.006,41.757,41.767,75565,0
2015-04-27,41.874,42.103,40.883,40.903,81408,0
2015-04-28,41.091,41.22,40.405,40.963,36070,0
2015-04-29,40.813,40.993,40.296,40.425,234350,0
2015-04-30,40.197,40.356,38.996,39.225,179541,0
2015-05-01,39.165,39.69,39.165,39.681,159492,0
2015-05-04,39.919,40.246,39.681,39.85,36472,0
2015-05-05,39.82,39.85,39.006,39.115,56622,0
2015-05-06,39.335,39.404,39.106,39.365,30798,0
2015-05-07,39.355,39.81,39.165,39.73,96729,0
2015-05-08,40.108,40.296,39.9,39.989,77982,0
2015-05-11,40.217,40.435,40.008,40.028,29823,0
2015-05-12,39.75,40.227,39.573,40.048,25404,0
2015-05-13,40.158,40.336,39.959,40.168,38991,0
2015-05-14,40.246,40.574,39.91,40.514,64280,0
2015-05-15,40.484,40.484,40.246,40.396,29404,0
2015-05-18,40.286,41.032,40.236,40.923,60855,0
2015-05-19,40.973,41.16,40.873,41.042,54205,0
2015-05-20,41.081,41.339,40.883,41.16,47051,0
2015-05-21,41.13,41.27,40.833,41.032,32140,0
2015-05-22,40.933,41.12,40.614,40.853,44734,0
2015-05-26,40.584,40.584,40.227,40.494,25786,0
2015-05-27,40.544,41.12,40.445,41.12,21361,0
2015-05-28,41.022,41.032,40.743,41.032,31191,0
2015-05-29,40.973,41.081,40.574,40.823,39897,0
2015-06-01,41.081,41.091,40.514,40.883,49529,0
2015-06-02,40.644,41.032,40.594,40.783,26747,0
2015-06-03,40.853,41.289,40.853,41.23,21058,0
2015-06-04,41.012,41.111,40.564,40.644,31939,0
2015-06-05,40.544,41.111,40.445,41.111,69318,0
2015-06-08,41.16,41.16,40.823,40.943,36573,0
2015-06-09,40.863,40.863,40.356,40.704,49254,0
2015-06-10,40.684,41.279,40.684,41.2,23557,0
2015-06-11,41.299,41.449,41.22,41.24,19904,0
2015-06-12,41.081,41.21,40.973,41.13,26599,0
2015-06-15,40.624,41.091,40.494,40.983,31535,0
2015-06-16,40.993,41.419,40.973,41.409,63674,0
2015-06-17,41.429,41.637,41.27,41.419,34458,0
2015-06-18,41.628,42.223,41.529,42.123,49973,0
2015-06-19,42.209,42.378,42.07,42.089,40781,0
2015-06-22,42.259,42.407,42.159,42.319,70686,0
2015-06-23,42.456,42.545,42.179,42.437,28267,0
2015-06-24,42.496,42.496,41.89,41.97,107438,0
2015-06-25,42.05,42.139,41.723,41.95,42996,0
2015-06-26,42.01,42.149,41.524,41.733,63536,0
2015-06-29,41.464,41.553,40.579,40.649,82064,0
2015-06-30,41.125,41.274,40.888,41.185,37033,0
2015-07-01,41.663,41.663,41.056,41.265,76626,0
2015-07-02,41.504,41.504,40.788,40.978,51151,0
2015-07-06,40.569,41.314,40.549,41.056,19634,0
2015-07-07,41.175,41.175,40.103,40.968,66859,0
2015-07-08,40.659,40.788,40.063,40.281,51756,0
2015-07-09,40.699,40.838,40.509,40.519,100995,0
2015-07-10,41.106,41.334,40.928,41.314,63536,0
2015-07-13,41.673,41.96,41.603,41.89,95858,0
2015-07-14,42.03,42.358,41.841,42.339,72742,0
2015-07-15,42.209,42.456,42.03,42.03,72909,0
2015-07-16,42.466,42.565,42.249,42.496,183158,0
2015-07-17,42.605,42.605,42.289,42.496,118312,0
2015-07-20,42.664,42.664,42.329,42.476,129691,0
2015-07-21,42.486,42.634,41.97,42.259,116298,0
2015-07-22,42.119,42.673,42.04,42.555,59306,0
2015-07-23,42.823,42.873,42.08,42.209,96563,0
2015-07-24,42.259,42.407,41.593,41.593,54877,0
2015-07-27,41.344,41.454,41.037,41.215,34638,0
2015-07-28,41.265,41.683,40.918,41.593,38666,0
2015-07-29,41.553,41.643,41.344,41.623,81157,0
2015-07-30,41.444,41.841,41.225,41.753,23563,0
2015-07-31,41.803,42.378,41.803,42.08,63335,0
2015-08-03,42.239,42.249,41.583,41.96,48672,0
2015-08-04,42.109,42.229,41.813,41.97,104317,0
2015-08-05,42.329,42.733,42.259,42.427,174398,0
2015-08-06,42.634,42.634,41.414,41.713,54116,0
2015-08-07,41.713,41.713,41.185,41.663,38062,0
2015-08-10,41.98,42.279,41.93,42.04,34537,0
2015-08-11,41.733,42.119,41.444,41.743,78858,0
2015-08-12,41.474,41.643,40.589,41.494,116097,0
2015-08-13,41.593,41.95,41.464,41.524,85386,0
2015-08-14,41.514,41.683,41.205,41.643,122037,0
2015-08-17,41.593,42.229,41.414,42.229,67060,0
2015-08-18,42.119,42.605,41.803,41.831,135430,0
2015-08-19,41.543,41.723,41.106,41.384,75519,0
2015-08-20,40.938,41.076,40.063,40.173,156676,0
2015-08-21,39.665,40.003,39.119,39.229,446668,0
2015-08-24,35.753,38.98,22.028,37.64,380105,0
2015-08-25,38.524,39.418,37.521,37.531,216486,0
2015-08-26,37.779,38.692,37.312,38.692,88709,0
2015-08-27,39.1,39.627,38.822,39.349,161408,0
2015-08-28,39.369,39.754,39.209,39.694,42391,0
2015-08-31,39.627,39.834,39.309,39.418,83675,0
2015-09-01,38.702,39.05,38.265,38.454,126368,0
2015-09-02,38.901,39.139,38.364,39.129,78439,0
2015-09-03,39.369,39.517,38.881,39.01,101497,0
2015-09-04,38.434,39.149,38.434,38.851,128583,0
2015-09-08,39.447,39.814,39.229,39.804,58301,0
2015-09-09,39.953,39.963,39.09,39.119,97771,0
2015-09-10,39,39.617,39,39.349,141148,0
2015-09-11,39.299,39.637,39.109,39.637,38867,0
2015-09-14,39.754,39.784,39.408,39.607,113881,0
2015-09-15,39.607,40.232,39.607,40.123,152546,0
2015-09-16,40.163,40.331,39.963,40.321,85487,0
2015-09-17,40.301,41.205,40.291,40.629,95427,0
2015-09-18,40.003,40.529,40.003,40.133,89615,0
2015-09-21,40.321,40.589,39.447,39.744,40881,0
2015-09-22,39.289,39.398,38.891,39.109,39772,0
2015-09-23,39.199,39.467,39.04,39.269,80050,0
2015-09-24,39.04,39.04,38.344,38.841,34786,0
2015-09-25,39.179,39.179,37.798,38.007,44606,0
2015-09-28,37.858,37.858,36.249,36.458,284463,0
2015-09-29,36.418,36.836,35.853,36.102,121031,0
2015-09-30,36.747,37.023,36.369,36.974,101095,0
2015-10-01,37.043,37.043,36.289,36.866,194233,0
2015-10-02,36.329,37.222,35.942,37.222,209539,0
2015-10-05,37.55,37.948,37.472,37.928,49834,0
2015-10-06,37.908,38.017,36.916,37.153,53266,0
2015-10-07,37.342,37.918,37.203,37.868,174196,0
2015-10-08,37.838,38.066,37.511,38.036,71692,0
2015-10-09,38.017,38.324,38.017,38.156,48231,0
2015-10-12,38.236,38.304,38.036,38.206,66304,0
2015-10-13,38.136,38.474,37.59,37.6,39169,0
2015-10-14,37.74,37.74,36.856,36.856,38364,0
2015-10-15,36.983,38.017,36.974,38.017,52361,0
2015-10-16,38.056,38.176,37.66,38.076,176009,0
2015-10-19,37.898,38.524,37.898,38.216,59306,0
2015-10-20,38.176,38.314,37.7,37.987,80296,0
2015-10-21,38.096,38.096,37.163,37.272,63133,0
2015-10-22,37.491,37.808,37.232,37.531,158690,0
2015-10-23,37.789,38.116,37.63,38.056,62831,0
2015-10-26,38.017,38.116,37.789,37.938,125562,0
2015-10-27,37.789,37.858,37.422,37.64,120830,0
2015-10-28,37.75,38.98,37.7,38.961,94045,0
2015-10-29,38.832,38.921,38.136,38.206,64040,0
2015-10-30,38.216,38.265,37.828,37.908,60918,0
2015-11-02,37.997,38.951,37.888,38.832,136589,0
2015-11-03,38.722,39.159,38.534,38.98,249010,0
2015-11-04,39.08,39.09,38.662,38.911,93951,0
2015-11-05,38.871,39.129,38.593,39.08,53366,0
2015-11-06,39.179,39.647,38.941,39.647,85889,0
2015-11-09,39.587,39.587,38.99,39.06,80834,0
2015-11-10,38.97,39.319,38.782,39.309,58501,0
2015-11-11,39.378,39.507,39.03,39.05,78136,0
2015-11-12,38.732,38.732,38.275,38.314,48130,0
2015-11-13,38.136,38.384,38.066,38.076,40478,0
2015-11-16,37.898,38.166,37.67,38.166,34235,0
2015-11-17,38.324,38.682,38.146,38.226,39672,0
2015-11-18,38.314,38.851,38.176,38.812,48130,0
2015-11-19,38.812,38.832,38.424,38.504,36550,0
2015-11-20,38.652,38.941,38.642,38.861,48534,0
2015-11-23,38.822,39.329,38.822,39.199,26885,0
2015-11-24,39.04,39.537,38.931,39.507,44506,0
2015-11-25,39.517,39.894,39.517,39.824,58501,0
2015-11-27,39.844,40.163,39.844,40.063,5839,0
2015-11-30,40.202,40.351,39.617,39.684,62126,0
2015-12-01,39.884,39.943,39.467,39.933,56120,0
2015-12-02,39.834,40.043,39.567,39.637,66959,0
2015-12-03,39.764,39.814,38.593,38.712,58000,0
2015-12-04,38.603,39.249,38.603,39.239,34940,0
2015-12-07,39.139,39.139,38.404,38.504,97469,0
2015-12-08,38.186,38.921,38.186,38.802,78653,0
2015-12-09,38.652,38.782,37.888,38.086,96664,0
2015-12-10,38.046,38.484,37.948,38.265,61322,0
2015-12-11,37.928,37.987,37.272,37.352,73001,0
2015-12-14,37.452,37.491,36.826,37.153,130846,0
2015-12-15,37.422,37.808,37.382,37.808,98174,0
2015-12-16,38.007,38.404,37.759,38.304,103208,0
2015-12-17,38.424,38.504,37.798,37.868,66557,0
2015-12-18,37.687,37.765,37.308,37.348,32263,0
2015-12-21,37.398,37.656,37.288,37.546,41736,0
2015-12-22,37.726,37.726,37.189,37.596,101619,0
2015-12-23,37.845,38.043,37.696,37.975,140896,0
2015-12-24,37.975,38.163,37.881,37.994,25975,0
2015-12-28,37.706,37.785,37.487,37.785,120378,0
2015-12-29,37.955,38.292,37.925,38.243,130199,0
2015-12-30,38.213,38.299,37.885,37.885,55443,0
2015-12-31,37.726,37.845,37.388,37.388,81458,0
2016-01-04,36.841,36.841,35.896,36.046,76445,0
2016-01-05,36.144,36.294,35.841,36.016,64195,0
2016-01-06,35.528,35.847,35.329,35.588,190152,0
2016-01-07,34.991,35.2,34.454,34.553,211859,0
2016-01-08,34.772,34.928,33.848,33.957,683681,0
2016-01-11,34.096,34.192,33.222,33.609,1586231,0
2016-01-12,33.798,34.138,33.174,33.798,934991,0
2016-01-13,33.858,34.041,32.426,32.664,560169,0
2016-01-14,32.804,33.559,32.257,33.202,347993,0
2016-01-15,32.197,32.694,31.71,32.634,340247,0
2016-01-19,32.923,33.123,31.74,32.137,465934,0
2016-01-20,31.68,32.734,31.005,32.356,259174,0
2016-01-21,32.416,32.744,32.048,32.157,243265,0
2016-01-22,32.674,32.943,32.509,32.903,105497,0
2016-01-25,32.704,32.864,32.242,32.307,39361,0
2016-01-26,32.456,32.893,32.197,32.854,54956,0
2016-01-27,32.724,32.928,32.177,32.281,63768,0
2016-01-28,32.516,32.516,31.988,32.117,244397,0
2016-01-29,32.187,33.162,32.187,33.162,54507,0
2016-02-01,32.874,33.222,32.714,33.043,160354,0
2016-02-02,32.614,32.718,32.177,32.337,141886,0
2016-02-03,32.585,32.585,31.581,32.127,180719,0
2016-02-04,31.988,32.406,31.848,32.068,113567,0
2016-02-05,31.918,31.918,30.815,30.855,107038,0
2016-02-08,30.506,30.506,29.919,30.318,114355,0
2016-02-09,29.939,30.755,29.89,30.268,265647,0
2016-02-10,30.437,30.989,30.188,30.238,273205,0
2016-02-11,29.582,30.178,29.572,29.989,140304,0
2016-02-12,30.268,30.546,30.109,30.446,362061,0
2016-02-16,30.765,31.123,30.606,31.113,123525,0
2016-02-17,31.253,31.74,31.253,31.66,119662,0
2016-02-18,31.71,31.77,31.372,31.392,294124,0
2016-02-19,31.322,31.73,31.282,31.69,83256,0
2016-02-22,31.978,32.227,31.958,32.048,112567,0
2016-02-23,31.998,32.087,31.8,31.828,48731,0
2016-02-24,31.491,32.257,31.332,32.237,55699,0
2016-02-25,32.396,32.575,32.187,32.545,115262,0
2016-02-26,32.754,32.764,32.584,32.734,39078,0
2016-02-29,32.704,32.973,32.526,32.526,39834,0
2016-03-01,32.744,33.172,32.704,33.162,51041,0
2016-03-02,33.153,33.381,33.023,33.381,40630,0
2016-03-03,33.401,33.5,33.133,33.5,39478,0
2016-03-04,33.461,33.818,33.44,33.569,65911,0
2016-03-07,33.44,33.976,33.412,33.808,97944,0
2016-03-08,33.669,33.669,33.103,33.177,57486,0
2016-03-09,33.222,33.373,33.113,33.331,35529,0
2016-03-10,33.351,33.351,32.504,32.734,53679,0
2016-03-11,33.103,33.539,32.993,33.519,61306,0
2016-03-14,33.46,33.56,33.377,33.48,41726,0
2016-03-15,33.192,33.192,32.764,32.794,25988,0
2016-03-16,32.704,33.063,32.704,32.983,10277,0
2016-03-17,32.973,33.539,32.734,33.391,37072,0
2016-03-18,33.611,33.9,33.492,33.681,35782,0
2016-03-21,33.701,33.78,33.531,33.661,25169,0
2016-03-22,33.413,33.86,33.413,33.691,24714,0
2016-03-23,33.581,33.581,33.154,33.184,17500,0
2016-03-24,32.905,33.164,32.844,33.164,23237,0
2016-03-28,33.244,33.492,33.035,33.333,30028,0
2016-03-29,33.266,34.277,33.266,34.277,88799,0
2016-03-30,34.427,34.427,34.108,34.208,14467,0
2016-03-31,34.237,34.556,34.237,34.377,36394,0
2016-04-01,34.088,34.506,34.088,34.506,6900,0
2016-04-04,34.387,34.417,34.009,34.009,22814,0
2016-04-05,33.8,33.988,33.691,33.72,47509,0
2016-04-06,33.7,34.072,33.66,34.068,24598,0
2016-04-07,33.86,33.86,33.333,33.492,22116,0
2016-04-08,33.81,33.94,33.581,33.691,48775,0
2016-04-11,33.93,34.203,33.691,33.691,132454,0
2016-04-12,33.72,34.138,33.601,34.008,32793,0
2016-04-13,34.267,34.725,34.267,34.666,33952,0
2016-04-14,34.636,34.816,34.526,34.586,28622,0
2016-04-15,34.516,34.71,34.504,34.606,10110,0
2016-04-18,34.477,34.994,34.477,34.934,24794,0
2016-04-19,35.123,35.233,34.894,34.994,22267,0
2016-04-20,34.984,35.342,34.968,35.123,25293,0
2016-04-21,34.994,35.073,34.696,34.793,31353,0
2016-04-22,34.954,35.163,34.814,35.103,31331,0
2016-04-25,34.921,34.924,34.745,34.904,16153,0
2016-04-26,34.954,35.367,34.894,35.283,26655,0
2016-04-27,35.283,35.502,35.184,35.461,13749,0
2016-04-28,35.303,35.441,34.864,34.924,31174,0
2016-04-29,34.864,34.864,34.457,34.596,45969,0
2016-05-02,34.685,35.034,34.636,35.024,29863,0
2016-05-03,34.715,34.769,34.277,34.497,79221,0
2016-05-04,34.208,34.417,34.108,34.218,17969,0
2016-05-05,34.367,34.432,34.178,34.198,22943,0
2016-05-06,34.008,34.377,34.008,34.377,16248,0
2016-05-09,34.287,34.685,34.267,34.447,22141,0
2016-05-10,34.656,34.824,34.437,34.745,32030,0
2016-05-11,34.616,34.725,34.247,34.307,13167,0
2016-05-12,34.357,34.516,33.95,34.168,45982,0
2016-05-13,34.228,34.282,33.88,33.968,17249,0
2016-05-16,34.048,34.487,34.048,34.387,41779,0
2016-05-17,34.218,34.287,33.452,33.641,21972,0
2016-05-18,33.511,34.028,33.511,33.71,24257,0
2016-05-19,33.492,33.691,33.169,33.363,50367,0
2016-05-20,33.541,33.88,33.541,33.88,19972,0
2016-05-23,33.84,34.028,33.81,33.87,20650,0
2016-05-24,33.968,34.636,33.968,34.556,22429,0
2016-05-25,34.606,34.784,34.606,34.676,11990,0
2016-05-26,34.715,34.804,34.636,34.695,24429,0
2016-05-27,34.616,34.904,34.616,34.874,23729,0
2016-05-31,34.984,35.044,34.736,34.844,25874,0
2016-06-01,34.83,35.163,34.715,35.163,20703,0
2016-06-02,35.051,35.223,35.004,35.203,10804,0
2016-06-03,35.193,35.193,34.814,35.063,34468,0
2016-06-06,35.263,35.531,35.243,35.391,20407,0
2016-06-07,35.451,35.77,35.443,35.64,31234,0
2016-06-08,35.736,36.068,35.73,35.949,23079,0
2016-06-09,35.84,35.84,35.641,35.76,27782,0
2016-06-10,35.352,35.471,35.163,35.233,9227,0
2016-06-13,35.103,35.293,34.794,34.854,23079,0
2016-06-14,34.745,34.884,34.616,34.814,13293,0
2016-06-15,34.884,35.043,34.745,34.775,12669,0
2016-06-16,34.576,34.775,34.357,34.755,22738,0
2016-06-17,34.699,34.868,34.495,34.594,17808,0
2016-06-20,34.953,35.361,34.953,35.132,12923,0
2016-06-21,35.112,35.112,34.823,34.983,20735,0
2016-06-22,35.112,35.222,34.803,34.833,43975,0
2016-06-23,35.132,35.62,35.132,35.571,18076,0
2016-06-24,33.727,34.634,33.717,34.275,28989,0
2016-06-27,33.777,33.817,33.226,33.4,21573,0
2016-06-28,33.697,33.908,33.697,33.787,142312,0
2016-06-29,34.186,34.574,34.146,34.465,31771,0
2016-06-30,34.684,35.102,34.414,35.082,17670,0
2016-07-01,35.212,35.401,35.116,35.282,13755,0
2016-07-05,34.823,34.9,34.604,34.803,58196,0
2016-07-06,34.75,35.202,34.75,35.202,99182,0
2016-07-07,35.411,35.521,35.072,35.262,14333,0
2016-07-08,35.645,36.089,35.645,36.089,16432,0
2016-07-11,36.258,36.567,36.258,36.557,84495,0
2016-07-12,36.796,37.185,36.736,37.025,35015,0
2016-07-13,37.244,37.244,36.756,36.826,21426,0
2016-07-14,37.125,37.194,36.866,36.876,16991,0
2016-07-15,36.985,37.035,36.756,36.834,18400,0
2016-07-18,36.906,37.081,36.806,36.936,12803,0
2016-07-19,36.896,36.965,36.637,36.706,15368,0
2016-07-20,36.577,37.055,36.577,36.938,10133,0
2016-07-21,37.005,37.005,36.487,36.577,19016,0
2016-07-22,36.696,37.064,36.627,36.975,9094,0
2016-07-25,36.866,36.944,36.716,36.806,6361,0
2016-07-26,36.886,37.204,36.886,37.204,12725,0
2016-07-27,37.304,37.413,37.015,37.324,29870,0
2016-07-28,37.304,37.374,37.215,37.344,24373,0
2016-07-29,37.284,37.553,37.003,37.314,25056,0
2016-08-01,37.314,37.404,37.075,37.254,26645,0
2016-08-02,37.274,37.274,36.627,36.786,39193,0
2016-08-03,36.766,36.965,36.597,36.945,21287,0
2016-08-04,36.866,37.314,36.866,37.035,10899,0
2016-08-05,37.264,37.434,37.224,37.324,8386,0
2016-08-08,37.404,37.404,37.264,37.294,4201,0
2016-08-09,37.274,37.464,37.269,37.384,13365,0
2016-08-10,37.434,37.434,37.009,37.087,7520,0
2016-08-11,37.155,37.394,37.085,37.284,20157,0
2016-08-12,37.267,37.311,37.063,37.205,8373,0
2016-08-15,37.381,37.672,37.381,37.593,8540,0
2016-08-16,37.613,37.613,37.285,37.285,41152,0
2016-08-17,37.134,37.324,37.105,37.274,9482,0
2016-08-18,37.284,37.613,37.254,37.583,75957,0
2016-08-19,37.444,37.653,37.41,37.523,26382,0
2016-08-22,37.424,37.565,37.37,37.553,12610,0
2016-08-23,37.713,37.917,37.703,37.792,13299,0
2016-08-24,37.704,37.812,37.367,37.367,11985,0
2016-08-25,37.294,37.653,37.294,37.574,7852,0
2016-08-26,37.653,37.902,37.364,37.563,7941,0
2016-08-29,37.822,37.935,37.703,37.753,7434,0
2016-08-30,37.862,37.952,37.762,37.902,11126,0
2016-08-31,37.687,37.7,37.411,37.633,23164,0
2016-09-01,37.334,37.623,37.334,37.614,3452,0
2016-09-02,37.892,38.11,37.872,38.09,7560,0
2016-09-06,38.26,38.26,38.05,38.211,52452,0
2016-09-07,38.17,38.399,38.16,38.389,215935,0
2016-09-08,38.359,38.469,38.27,38.449,97935,0
2016-09-09,38.04,38.04,37.224,37.224,32500,0
2016-09-12,37.105,37.663,36.945,37.663,11413,0
2016-09-13,37.354,37.354,36.729,36.896,67794,0
2016-09-14,37.045,37.374,37.045,37.174,26989,0
2016-09-15,37.125,37.61,37.125,37.593,8975,0
2016-09-16,37.464,37.565,37.364,37.483,2980,0
2016-09-19,37.733,38.05,37.564,37.776,6871,0
2016-09-20,37.882,37.882,37.643,37.713,11020,0
2016-09-21,37.822,38.287,37.648,38.286,13828,0
2016-09-22,38.539,38.718,38.429,38.718,34941,0
2016-09-23,38.658,38.673,38.389,38.419,11988,0
2016-09-26,38.224,38.329,38.107,38.107,4340,0
2016-09-27,37.942,38.145,37.857,38.11,21437,0
2016-09-28,38.25,38.469,37.942,38.469,7632,0
2016-09-29,38.379,38.379,37.912,37.912,13153,0
2016-09-30,38.1,38.439,37.946,38.349,13218,0
2016-10-03,38.22,38.272,38.061,38.27,123034,0
2016-10-04,38.28,38.409,37.842,37.981,12317,0
2016-10-05,38.229,38.509,38.13,38.26,16998,0
2016-10-06,38.086,38.34,38.08,38.319,46688,0
2016-10-07,38.05,38.14,37.772,37.852,35821,0
2016-10-10,38.337,38.519,38.301,38.356,8897,0
2016-10-11,38.26,38.26,37.328,37.454,8638,0
2016-10-12,37.408,37.663,37.384,37.4,7098,0
2016-10-13,36.995,37.155,36.736,36.945,15364,0
2016-10-14,37.165,37.231,36.696,36.696,13249,0
2016-10-17,36.756,36.86,36.667,36.676,16300,0
2016-10-18,37.105,37.105,36.806,36.816,23123,0
2016-10-19,36.686,37.115,36.686,36.995,144805,0
2016-10-20,36.94,36.94,36.537,36.806,99516,0
2016-10-21,36.537,36.635,36.467,36.497,8134,0
2016-10-24,36.89,36.922,36.523,36.587,6545,0
2016-10-25,36.557,36.587,36.258,36.298,18316,0
2016-10-26,36.109,36.338,35.76,35.79,32326,0
2016-10-27,35.916,35.916,35.172,35.232,19693,0
2016-10-28,35.365,35.487,35.062,35.073,8521,0
2016-10-31,35.222,35.281,34.954,35.232,20103,0
2016-11-01,35.272,35.302,34.821,35.043,24853,0
2016-11-02,35.07,35.07,34.475,34.554,24816,0
2016-11-03,34.534,34.554,34.176,34.255,37748,0
2016-11-04,34.226,34.706,34.036,34.335,21623,0
2016-11-07,34.853,35.426,34.853,35.321,21524,0
2016-11-08,35.192,35.654,35.192,35.451,10932,0
2016-11-09,35.132,36.806,35.132,36.806,33765,0
2016-11-10,37.175,37.543,36.766,37.285,23317,0
2016-11-11,37.224,38.26,37.224,38.26,15937,0
2016-11-14,38.539,38.997,38.247,38.539,54646,0
2016-11-15,38.549,39.007,38.429,38.927,21950,0
2016-11-16,38.768,39.146,38.728,39.014,26378,0
2016-11-17,39.271,39.545,39.271,39.448,15512,0
2016-11-18,39.535,39.683,39.435,39.614,14005,0
2016-11-21,39.834,40.072,39.585,39.834,29315,0
2016-11-22,40.083,40.083,39.714,39.993,35533,0
2016-11-23,39.884,40.38,39.858,40.302,27492,0
2016-11-25,40.343,40.511,40.343,40.511,6326,0
2016-11-28,40.412,40.412,39.784,39.814,26208,0
2016-11-29,39.804,40.089,39.784,39.844,127833,0
2016-11-30,40.183,40.272,39.655,39.804,37924,0
2016-12-01,40.003,40.003,39.097,39.266,24993,0
2016-12-02,39.166,39.326,38.993,39.204,23657,0
2016-12-05,39.645,39.943,39.645,39.904,26389,0
2016-12-06,40.153,40.412,39.794,40.362,38689,0
2016-12-07,40.232,40.541,40.013,40.471,129549,0
2016-12-08,40.352,41.149,40.352,41.149,91106,0
2016-12-09,41.099,41.378,41.009,41.074,23269,0
2016-12-12,40.82,41.149,40.521,40.651,26196,0
2016-12-13,40.691,40.99,40.564,40.701,14369,0
2016-12-14,40.471,40.7,40.252,40.312,12757,0
2016-12-15,40.322,41.017,40.322,40.82,24732,0
2016-12-16,40.821,41.221,40.621,40.661,29792,0
2016-12-19,40.671,41.109,40.671,40.951,15984,0
2016-12-20,40.961,41.3,40.944,41.251,11080,0
2016-12-21,41.271,41.335,41.089,41.089,33223,0
2016-12-22,41.122,41.193,40.649,40.671,21522,0
2016-12-23,40.651,40.991,40.651,40.991,24498,0
2016-12-27,41.051,41.257,41.051,41.131,15642,0
2016-12-28,40.995,41.051,40.611,40.718,10825,0
2016-12-29,40.731,40.739,40.526,40.581,12089,0
2016-12-30,40.921,40.921,40.331,40.391,17619,0
2017-01-03,40.731,40.891,40.18,40.531,45468,0
2017-01-04,40.701,41.211,40.631,41.181,135714,0
2017-01-05,41.001,41.001,40.369,40.561,30742,0
2017-01-06,40.491,40.538,40.231,40.251,8355,0
2017-01-09,40.211,40.217,39.841,40.011,45304,0
2017-01-10,40.011,40.601,39.921,40.561,21547,0
2017-01-11,40.571,40.681,40.291,40.681,14901,0
2017-01-12,40.521,40.521,39.581,40.131,14785,0
2017-01-13,40.471,40.626,40.343,40.351,5771,0
2017-01-17,40.431,40.431,39.871,39.871,20136,0
2017-01-18,39.931,40.181,39.916,40.181,20937,0
2017-01-19,40.321,40.325,39.778,39.841,33551,0
2017-01-20,40.121,40.25,39.941,40.011,25377,0
2017-01-23,39.931,39.931,39.651,39.851,18372,0
2017-01-24,40.121,40.761,40.071,40.651,28478,0
2017-01-25,40.971,41.221,40.951,41.136,21186,0
2017-01-26,41.191,41.201,40.813,40.971,280504,0
2017-01-27,40.821,40.921,40.731,40.891,11253,0
2017-01-30,40.591,40.591,39.971,40.252,6806,0
2017-01-31,40.211,40.491,39.933,40.461,37306,0
2017-02-01,40.811,40.811,40.246,40.521,27252,0
2017-02-02,40.551,40.551,40.211,40.254,54886,0
2017-02-03,40.741,41.071,40.561,41.058,21392,0
2017-02-06,41.071,41.071,40.67,40.681,13009,0
2017-02-07,40.84,40.891,40.371,40.572,20994,0
2017-02-08,40.531,40.531,40.026,40.411,23064,0
2017-02-09,40.548,41.131,40.548,41.131,14906,0
2017-02-10,41.351,41.465,41.128,41.291,20654,0
2017-02-13,41.551,41.731,41.354,41.421,56654,0
2017-02-14,41.231,41.701,41.231,41.681,19491,0
2017-02-15,41.351,41.851,41.351,41.791,14250,0
2017-02-16,41.861,41.861,41.408,41.711,36710,0
2017-02-17,41.541,41.701,41.381,41.701,35678,0
2017-02-21,41.871,42.071,41.762,41.901,120522,0
2017-02-22,42.001,42.001,41.598,41.711,163229,0
2017-02-23,41.951,41.951,40.912,41.271,27778,0
2017-02-24,40.911,41.23,40.911,41.151,122989,0
2017-02-27,41.129,41.571,41.121,41.461,134016,0
2017-02-28,41.241,41.341,40.831,40.851,55345,0
2017-03-01,41.491,42.031,41.381,41.861,42105,0
2017-03-02,42.45,42.45,41.231,41.281,82731,0
2017-03-03,41.221,41.521,41.151,41.401,18546,0
2017-03-06,41.121,41.169,40.861,41.071,15166,0
2017-03-07,40.951,41.119,40.761,40.811,37924,0
2017-03-08,41.011,41.101,40.461,40.461,24218,0
2017-03-09,40.341,40.621,40.031,40.211,24122,0
2017-03-10,40.287,40.33,39.841,40.141,23945,0
2017-03-13,40.261,40.451,40.191,40.241,15269,0
2017-03-14,39.821,40.051,39.571,40.051,9846,0
2017-03-15,40.191,40.774,40.191,40.701,21506,0
2017-03-16,40.891,40.991,40.671,40.671,7564,0
2017-03-17,40.801,40.981,40.69,40.971,10262,0
2017-03-20,40.601,40.85,40.601,40.751,36191,0
2017-03-21,41.02,41.02,39.361,39.361,19210,0
2017-03-22,39.271,39.371,39.001,39.371,33602,0
2017-03-23,39.271,39.811,39.271,39.537,34443,0
2017-03-24,39.881,40.021,39.561,39.841,10942,0
2017-03-27,39.331,39.891,39.091,39.851,13730,0
2017-03-28,39.831,40.241,39.69,40.211,24743,0
2017-03-29,40.151,40.331,40.001,40.311,25613,0
2017-03-30,40.361,40.711,40.361,40.641,13643,0
2017-03-31,40.581,41.021,40.575,40.851,27341,0
2017-04-03,40.862,40.961,40.142,40.251,23097,0
2017-04-04,40.161,40.501,40.001,40.201,39641,0
2017-04-05,40.441,40.552,39.491,39.581,12698,0
2017-04-06,39.421,39.991,39.421,39.991,26228,0
2017-04-07,39.741,39.971,39.741,39.841,11794,0
2017-04-10,39.721,40.067,39.534,39.669,12962,0
2017-04-11,39.591,39.981,39.431,39.981,10678,0
2017-04-12,39.961,39.961,39.381,39.431,31941,0
2017-04-13,39.381,39.531,39.071,39.101,22119,0
2017-04-17,39.221,39.555,39.161,39.511,18035,0
2017-04-18,39.652,39.701,39.411,39.671,94471,0
2017-04-19,39.821,40.117,39.791,39.881,12370,0
2017-04-20,40.213,40.641,40.141,40.641,11528,0
2017-04-21,40.541,40.59,40.341,40.441,11906,0
2017-04-24,40.641,41.283,40.641,41.221,38982,0
2017-04-25,41.661,41.891,41.491,41.761,33916,0
2017-04-26,41.611,42.061,41.611,41.871,38480,0
2017-04-27,41.921,42.151,41.821,41.831,10786,0
2017-04-28,41.781,41.814,41.401,41.401,15566,0
2017-05-01,41.611,42.05,41.491,41.971,14648,0
2017-05-02,41.901,41.901,41.411,41.516,41918,0
2017-05-03,41.431,41.441,41.111,41.351,11983,0
2017-05-04,41.641,41.641,41.171,41.291,10123,0
2017-05-05,41.411,41.501,41.101,41.501,13522,0
2017-05-08,41.461,41.461,41.201,41.272,21469,0
2017-05-09,41.471,41.534,41.283,41.451,21713,0
2017-05-10,41.341,41.65,41.221,41.591,96811,0
2017-05-11,41.584,41.631,41.071,41.451,27664,0
2017-05-12,41.271,41.532,41.22,41.261,4829,0
2017-05-15,41.521,41.673,41.491,41.551,23408,0
2017-05-16,41.721,41.723,41.328,41.711,14612,0
2017-05-17,41.101,41.101,40.248,40.421,25746,0
2017-05-18,40.041,40.711,40.041,40.591,36668,0
2017-05-19,40.891,40.891,40.581,40.591,5834,0
2017-05-22,40.631,41.093,40.631,41.041,40486,0
2017-05-23,41.031,41.26,40.751,41.201,92627,0
2017-05-24,41.166,41.271,40.941,41.121,164868,0
2017-05-25,41.251,41.481,41.082,41.305,18210,0
2017-05-26,41.111,41.341,41.081,41.291,54678,0
2017-05-30,41.161,41.241,40.874,40.902,7985,0
2017-05-31,40.761,41.056,40.465,40.971,13478,0
2017-06-01,41.101,41.741,41.101,41.741,8636,0
2017-06-02,41.771,42.567,41.771,42.191,11885,0
2017-06-05,42.241,42.301,41.901,41.901,9477,0
2017-06-06,41.721,42.23,41.721,42.018,20852,0
2017-06-07,41.991,42.178,41.991,42.172,9773,0
2017-06-08,42.121,42.857,42.121,42.77,15098,0
2017-06-09,42.99,43.47,42.381,42.58,23442,0
2017-06-12,42.56,42.56,42.141,42.303,17141,0
2017-06-13,42.6,42.64,42.372,42.55,11508,0
2017-06-14,42.371,42.497,42.081,42.281,18782,0
2017-06-15,42.011,42.281,41.971,42.151,8142,0
2017-06-16,42.151,42.151,41.941,42.031,12096,0
2017-06-19,42.51,42.69,42.46,42.56,10019,0
2017-06-20,42.66,42.66,42.161,42.161,15401,0
2017-06-21,42.221,42.561,42.221,42.441,7122,0
2017-06-22,42.271,42.514,42.251,42.391,53527,0
2017-06-23,42.411,42.92,42.301,42.83,8179,0
2017-06-26,43.25,43.25,42.8,42.86,17952,0
2017-06-27,42.83,43.04,42.221,42.221,10934,0
2017-06-28,42.75,43.29,42.75,43.24,17569,0
2017-06-29,43.49,43.49,42.618,42.92,10877,0
2017-06-30,42.8,43.025,42.7,42.7,14029,0
2017-07-03,42.95,42.95,42.75,42.91,15711,0
2017-07-05,42.89,43,42.551,42.88,16816,0
2017-07-06,42.75,42.75,42.251,42.251,6838,0
2017-07-07,42.221,42.99,42.221,42.97,22554,0
2017-07-10,43,43.05,42.53,42.8,9792,0
2017-07-11,42.909,43.059,42.83,42.98,11767,0
2017-07-12,43.375,43.688,43.375,43.5,35955,0
2017-07-13,43.43,43.588,43.24,43.44,14607,0
2017-07-14,43.402,43.83,43.402,43.7,7777,0
2017-07-17,43.763,43.8,43.56,43.56,14699,0
2017-07-18,43.4,43.75,43.36,43.69,6518,0
2017-07-19,43.82,44.24,43.82,44.22,53036,0
2017-07-20,44.173,44.21,44.05,44.15,14511,0
2017-07-21,43.86,44.12,43.86,43.89,9503,0
2017-07-24,43.9,44.4,43.87,44.39,5063,0
2017-07-25,44.56,44.59,44.347,44.49,12229,0
2017-07-26,44.53,44.67,44.43,44.43,19549,0
2017-07-27,44.52,44.66,43.62,43.85,6621,0
2017-07-28,43.71,44.05,43.61,44.04,29348,0
2017-07-31,44.03,44.03,43.75,43.9,20560,0
2017-08-01,44.07,44.11,43.72,43.85,11695,0
2017-08-02,44.09,44.09,43.165,43.35,24835,0
2017-08-03,43.34,43.56,43.287,43.43,16358,0
2017-08-04,43.4,43.51,43.266,43.398,8032,0
2017-08-07,43.52,43.815,43.48,43.78,8264,0
2017-08-08,43.85,44.212,43.55,43.55,15322,0
2017-08-09,43.42,43.42,42.98,43.08,16142,0
2017-08-10,42.93,42.93,42.245,42.251,11209,0
2017-08-11,42.251,42.506,42.161,42.381,17756,0
2017-08-14,42.8,43.283,42.701,43.24,7382,0
2017-08-15,43.317,43.327,43.07,43.08,14725,0
2017-08-16,42.98,43.298,42.98,43.035,22353,0
2017-08-17,42.72,43.05,42.161,42.161,8756,0
2017-08-18,41.981,42.46,41.981,42.211,16804,0
2017-08-21,42.191,42.37,41.931,42.171,37932,0
2017-08-22,42.48,42.88,42.48,42.8,25404,0
2017-08-23,42.48,42.77,42.48,42.77,8802,0
2017-08-24,42.9,42.97,42.695,42.91,6731,0
2017-08-25,42.99,42.99,42.63,42.78,12299,0
2017-08-28,42.88,43.13,42.76,43.03,6607,0
2017-08-29,42.58,43.4,42.58,43.38,12217,0
2017-08-30,43.25,43.84,43.25,43.79,6836,0
2017-08-31,43.98,44.34,43.801,44.29,54568,0
2017-09-01,44.36,44.535,44.23,44.48,6356,0
2017-09-05,44.59,44.66,43.94,44.26,21684,0
2017-09-06,44.35,44.358,43.87,44.13,40913,0
2017-09-07,44.03,44.05,43.789,44,6737,0
2017-09-08,44.081,44.21,43.86,44.02,30429,0
2017-09-11,44.16,44.492,44.16,44.37,9906,0
2017-09-12,44.635,44.66,44.4,44.61,8747,0
2017-09-13,44.41,44.77,44.34,44.75,26877,0
2017-09-14,44.729,44.77,44.59,44.62,10450,0
2017-09-15,44.48,44.77,44.45,44.68,27815,0
2017-09-18,44.8,45.47,44.8,45.47,18973,0
2017-09-19,45.56,45.56,45.28,45.28,59372,0
2017-09-20,45.43,45.439,45.23,45.43,12541,0
2017-09-21,45.53,45.53,45.1701,45.4,13096,0
2017-09-22,45.36,45.69,45.36,45.64,30508,0
2017-09-25,45.65,45.65,45.05,45.35,16240,0
2017-09-26,45.33,45.65,45.33,45.57,16253,0
2017-09-27,45.81,47,45.81,46.87,49355,0
2017-09-28,46.98,47.23,46.561,47.21,229051,0
2017-09-29,47.22,47.464,47.18,47.42,76852,0
2017-10-02,47.61,48,47.4,48,105911,0
2017-10-03,48.35,48.35,47.7944,48.1,94983,0
2017-10-04,48.18,48.239,47.89,48.09,67298,0
2017-10-05,48.07,48.188,47.963,47.99,57780,0
2017-10-06,47.81,48.09,47.81,48.016,71653,0
2017-10-09,47.81,48.14,47.81,47.99,24816,0
2017-10-10,48.18,48.23,47.776,48.11,27028,0
2017-10-11,47.98,48.2137,47.96,48.05,27224,0
2017-10-12,48,48.18,47.94,48.05,23668,0
2017-10-13,47.994,48.09,47.55,47.55,21226,0
2017-10-16,47.91,48.11,47.644,47.85,18371,0
2017-10-17,47.71,47.97,47.5,47.59,17922,0
2017-10-18,48.0073,48.1099,47.751,47.94,23057,0
2017-10-19,47.69,47.73,47.2,47.6,9792,0
2017-10-20,48.06,48.32,48.0078,48.1,37720,0
2017-10-23,48.19,48.19,47.7001,47.7101,11541,0
2017-10-24,47.96,48.18,47.8305,48,57271,0
2017-10-25,47.93,47.99,47.29,47.72,16030,0
2017-10-26,47.75,48.06,47.57,47.64,33645,0
2017-10-27,47.4248,48.2,47.4248,48.2,16539,0
2017-10-30,47.9451,47.97,47.23,47.54,20698,0
2017-10-31,47.59,48.3078,47.59,48.08,19656,0
2017-11-01,48.3048,48.4077,47.07,47.38,23796,0
2017-11-02,47.2704,47.85,47.2704,47.83,14457,0
2017-11-03,47.78,48.02,47.57,47.69,29093,0
2017-11-06,47.69,47.8434,47.45,47.53,26374,0
2017-11-07,47.71,47.71,47.0365,47.0365,16432,0
2017-11-08,46.96,46.967,46.49,46.81,68227,0
2017-11-09,46.68,46.8091,46.0431,46.56,78820,0
2017-11-10,46.58,46.83,46.49,46.55,25179,0
