Date,Open,High,Low,Close,Volume,OpenInt
2010-03-12,11.62,11.62,11.62,11.62,0,0
2010-03-16,14.525,16.811,14.428,16.705,10325334,0
2010-03-17,16.577,16.705,16.055,16.163,945753,0
2010-03-18,16.422,17.189,16.124,16.51,642661,0
2010-03-19,16.637,17.576,16.471,17.042,530628,0
2010-03-22,17.052,18.312,16.539,17.963,222907,0
2010-03-23,18.293,18.361,17.43,17.478,373016,0
2010-03-24,17.332,17.526,16.657,16.839,194686,0
2010-03-25,17.092,17.4,16.363,16.462,217114,0
2010-03-26,16.647,16.934,16.248,16.735,188711,0
2010-03-29,16.617,16.943,16.413,16.491,190075,0
2010-03-30,16.567,16.782,16.277,16.539,236998,0
2010-03-31,16.677,16.725,16.248,16.363,181351,0
2010-04-01,16.344,16.373,15.881,16.046,163729,0
2010-04-05,16.026,16.075,15.571,15.735,125905,0
2010-04-06,15.655,15.977,15.591,15.685,105980,0
2010-04-07,15.655,15.959,15.655,15.881,109415,0
2010-04-08,15.783,16.305,15.774,16.2,179367,0
2010-04-09,16.209,16.344,15.832,16.143,58174,0
2010-04-12,16.036,16.705,15.881,16.637,106499,0
2010-04-13,16.52,16.725,16.075,16.677,72212,0
2010-04-14,16.743,16.743,15.91,15.977,106966,0
2010-04-15,15.9,16.267,15.735,15.977,121449,0
2010-04-16,16.075,16.075,15.114,15.426,314228,0
2010-04-19,15.31,15.645,14.825,15.561,123377,0
2010-04-20,15.725,15.725,15.193,15.655,276183,0
2010-04-21,15.609,15.803,15.011,15.021,299475,0
2010-04-22,15.039,15.32,14.825,15.104,244867,0
2010-04-23,15.143,16.238,14.786,16.228,141125,0
2010-04-26,16.026,16.452,15.29,16.209,152840,0
2010-04-27,15.977,15.977,15.6,15.725,39537,0
2010-04-28,15.754,15.803,15.494,15.504,103611,0
2010-04-29,15.494,16.218,15.397,16.133,77656,0
2010-04-30,16.115,16.324,15.349,15.417,79730,0
2010-05-03,15.426,15.665,15.27,15.609,39398,0
2010-05-04,15.494,15.725,15.011,15.03,28339,0
2010-05-05,15.021,15.484,15.011,15.094,117739,0
2010-05-06,15.011,15.339,14.332,15.074,77527,0
2010-05-07,15.212,15.212,14.535,15.03,116752,0
2010-05-10,15.212,15.484,15.011,15.143,136673,0
2010-05-11,15.03,15.359,14.815,15.153,120778,0
2010-05-12,15.397,15.446,15.057,15.349,51501,0
2010-05-13,15.25,15.455,15.057,15.193,83022,0
2010-05-14,15.057,15.173,15.011,15.047,25615,0
2010-05-17,15.349,15.349,15.011,15.26,24925,0
2010-05-18,15.407,15.455,15.163,15.32,29780,0
2010-05-19,15.143,15.3,14.884,15.011,53395,0
2010-05-20,15.011,15.163,14.669,14.815,105634,0
2010-05-21,15.011,15.369,15.011,15.163,154191,0
2010-05-24,15.133,15.31,15.011,15.011,11573,0
2010-05-25,14.943,14.943,14.575,14.649,86997,0
2010-05-26,14.815,15.074,14.244,14.485,58718,0
2010-05-27,14.669,14.874,14.332,14.736,68709,0
2010-05-28,14.854,14.914,14.621,14.756,35615,0
2010-06-01,14.698,14.914,14.342,14.485,17307,0
2010-06-02,14.525,14.669,14.185,14.525,40420,0
2010-06-03,14.428,15.581,13.982,14.766,158822,0
2010-06-04,14.593,14.766,14.332,14.352,152589,0
2010-06-07,14.41,14.64,13.924,14.137,78162,0
2010-06-08,14.089,14.204,13.265,13.481,226610,0
2010-06-09,13.693,14.156,12.675,12.986,128394,0
2010-06-10,13.103,13.556,13.075,13.528,138665,0
2010-06-11,13.556,13.703,13.093,13.481,210229,0
2010-06-14,13.624,14.332,13.168,13.566,274653,0
2010-06-15,13.538,14.194,13.481,14.001,35019,0
2010-06-16,13.992,14.698,13.905,14.698,57304,0
2010-06-17,14.659,14.766,14.437,14.756,66247,0
2010-06-18,14.766,15.397,14.659,15.329,86634,0
2010-06-21,15.378,15.378,14.525,14.795,16369,0
2010-06-22,14.776,14.776,13.605,14.041,69122,0
2010-06-23,13.982,14.118,13.576,13.972,80651,0
2010-06-24,13.905,14.505,13.799,14.313,89047,0
2010-06-25,14.4,14.992,13.236,14.805,2087816,0
2010-06-28,14.766,15.011,14.06,14.707,101055,0
2010-06-29,14.593,14.593,14.041,14.224,95270,0
2010-06-30,14.273,14.313,12.84,13.168,207517,0
2010-07-01,13.236,13.236,12.007,12.075,336762,0
2010-07-02,12.199,12.559,12.113,12.199,74972,0
2010-07-06,12.367,12.541,12.075,12.162,106917,0
2010-07-07,12.239,12.239,11.892,11.959,123747,0
2010-07-08,12.113,12.239,11.882,12.191,52923,0
2010-07-09,12.199,12.587,12.162,12.587,234226,0
2010-07-12,12.511,12.761,12.367,12.666,142149,0
2010-07-13,12.811,12.927,12.501,12.675,127178,0
2010-07-14,12.587,13.035,12.472,12.771,55356,0
2010-07-15,12.899,13.207,12.559,12.995,70428,0
2010-07-16,12.986,13.025,12.607,12.732,219816,0
2010-07-19,12.821,13.005,12.541,12.781,73883,0
2010-07-20,12.607,13.528,12.549,13.521,55831,0
2010-07-21,13.556,13.556,13.065,13.265,63956,0
2010-07-22,13.461,14.613,13.342,14.475,97781,0
2010-07-23,14.446,14.446,14.156,14.283,170051,0
2010-07-26,14.39,14.825,13.615,13.838,139316,0
2010-07-27,13.972,14.283,13.401,13.761,69379,0
2010-07-28,13.761,13.761,13.313,13.401,28339,0
2010-07-29,13.481,14.109,13.481,14.011,61883,0
2010-07-30,13.799,14.283,13.779,14.185,35574,0
2010-08-02,14.283,14.746,13.501,14.342,57469,0
2010-08-03,14.273,15.25,13.789,14.756,155919,0
2010-08-04,14.815,15.011,14.746,14.943,41688,0
2010-08-05,14.854,15.645,14.825,15.26,68744,0
2010-08-06,15.074,15.3,14.332,14.776,40034,0
2010-08-09,14.923,15.212,14.825,15.084,18303,0
2010-08-10,14.914,15.011,14.505,14.746,42084,0
2010-08-11,14.41,14.707,13.808,14.555,159277,0
2010-08-12,14.323,15.32,14.041,14.303,149340,0
2010-08-13,14.224,14.475,13.351,14.41,215470,0
2010-08-16,14.293,14.943,14.293,14.854,64447,0
2010-08-17,14.973,15.23,14.283,15.183,103816,0
2010-08-18,15.114,15.114,14.525,14.575,94093,0
2010-08-19,14.525,14.815,13.857,14.041,127925,0
2010-08-20,13.914,14.185,13.643,14.06,134169,0
2010-08-23,14.089,14.332,13.905,13.934,52505,0
2010-08-24,13.741,14.224,13.683,14.031,37368,0
2010-08-25,14.011,14.332,13.857,14.264,105987,0
2010-08-26,14.293,14.332,13.643,13.808,111793,0
2010-08-27,13.982,13.982,13.624,13.722,116283,0
2010-08-30,12.811,13.284,12.298,12.84,1256708,0
2010-08-31,12.83,12.956,12.472,12.879,161845,0
2010-09-01,13.075,13.451,12.646,13.025,301191,0
2010-09-02,13.075,13.083,12.811,12.909,186811,0
2010-09-03,13.035,13.168,12.587,13.15,192983,0
2010-09-07,13.13,13.168,12.781,13.083,209628,0
2010-09-08,13.15,13.15,12.597,12.761,294282,0
2010-09-09,12.869,13.521,12.752,13.451,330030,0
2010-09-10,13.431,13.431,13.015,13.13,201818,0
2010-09-13,13.226,13.501,12.966,13.451,209474,0
2010-09-14,13.441,13.511,13.123,13.322,156352,0
2010-09-15,13.303,13.431,12.986,13.421,205780,0
2010-09-16,13.411,13.471,13.123,13.401,215108,0
2010-09-17,13.511,13.511,13.246,13.431,277207,0
2010-09-20,13.431,13.546,13.322,13.431,194682,0
2010-09-21,13.461,13.528,13.332,13.431,650279,0
2010-09-22,13.351,13.461,13.207,13.313,488107,0
2010-09-23,13.265,13.471,13.236,13.371,586724,0
2010-09-24,13.546,13.546,13.274,13.351,222400,0
2010-09-27,13.322,13.501,13.103,13.303,179142,0
2010-09-28,13.322,13.322,13.025,13.055,287667,0
2010-09-29,13.035,13.178,12.976,13.055,189381,0
2010-09-30,13.075,13.075,12.771,12.859,255134,0
2010-10-01,12.976,13.065,12.821,12.879,176110,0
2010-10-04,12.781,12.919,12.666,12.849,225982,0
2010-10-05,12.986,13.332,12.849,13.265,180621,0
2010-10-06,13.284,13.284,12.889,13.168,314298,0
2010-10-07,13.226,13.585,12.781,12.83,187123,0
2010-10-08,12.869,13.226,12.675,13.197,151093,0
2010-10-11,13.15,13.168,12.821,12.956,146245,0
2010-10-12,12.879,13.683,12.869,13.633,352038,0
2010-10-13,13.653,14.041,13.653,13.944,443370,0
2010-10-14,13.944,14.099,13.511,13.731,140538,0
2010-10-15,13.848,13.885,13.528,13.741,256773,0
2010-10-18,13.77,13.838,13.411,13.751,168034,0
2010-10-19,13.585,13.954,13.511,13.731,171222,0
2010-10-20,13.799,13.866,13.693,13.789,115765,0
2010-10-21,13.799,13.924,13.521,13.751,153925,0
2010-10-22,13.761,14.089,13.653,14.041,258124,0
2010-10-25,14.099,14.166,13.857,14.001,175765,0
2010-10-26,13.924,14.428,13.924,14.166,191509,0
2010-10-27,14.08,14.352,13.789,14.214,148774,0
2010-10-28,14.303,14.303,13.848,14.08,127090,0
2010-10-29,14.001,14.323,13.624,14.264,115564,0
2010-11-01,14.273,14.41,13.848,13.924,101003,0
2010-11-02,14.051,14.283,14.021,14.166,243611,0
2010-11-03,14.156,14.185,13.624,13.838,212059,0
2010-11-04,14.031,14.515,13.905,14.273,154642,0
2010-11-05,14.254,14.963,14.099,14.565,135721,0
2010-11-08,14.613,14.786,14.437,14.485,232431,0
2010-11-09,14.766,16.953,14.756,16.452,911630,0
2010-11-10,16.539,16.677,16.248,16.373,766300,0
2010-11-11,15.929,16.363,15.561,15.881,1133965,0
2010-11-12,15.609,15.618,15.084,15.387,201187,0
2010-11-15,15.397,15.494,15.123,15.474,405818,0
2010-11-16,15.29,15.455,15.011,15.24,363506,0
2010-11-17,15.094,15.24,14.283,15.011,839012,0
2010-11-18,15.084,15.339,14.973,15.32,517926,0
2010-11-19,15.349,15.407,15.074,15.349,288928,0
2010-11-22,15.446,15.91,15.066,15.675,393479,0
2010-11-23,15.474,16.172,15.221,16.124,761725,0
2010-11-24,16.133,16.324,15.949,16.172,353902,0
2010-11-26,15.803,16.267,15.735,16.209,100925,0
2010-11-29,16.105,16.277,15.939,16.277,284458,0
2010-11-30,16.133,16.501,16.095,16.383,1455819,0
2010-12-01,16.462,16.705,16.324,16.577,295744,0
2010-12-02,16.577,16.627,16.248,16.462,124704,0
2010-12-03,16.334,16.462,16.095,16.286,134429,0
2010-12-06,16.209,16.277,15.832,16.238,809108,0
2010-12-07,16.267,17.496,16.133,17.14,1238934,0
2010-12-08,17.16,17.189,16.801,17.052,448342,0
2010-12-09,17.082,17.102,16.753,16.963,284894,0
2010-12-10,16.943,17.352,16.403,17.352,217179,0
2010-12-13,17.371,17.566,17.062,17.352,449922,0
2010-12-14,17.44,17.44,16.869,16.973,206062,0
2010-12-15,16.667,17.042,16.501,16.677,255111,0
2010-12-16,16.686,16.705,16.2,16.529,147827,0
2010-12-17,16.354,17.237,16.277,17.189,133107,0
2010-12-20,17.14,18.582,16.811,18.504,665008,0
2010-12-21,18.524,18.883,18.322,18.787,219933,0
2010-12-22,18.797,18.834,18.494,18.708,214048,0
2010-12-23,18.708,19.037,18.572,18.863,89821,0
2010-12-27,18.883,19.299,18.389,19.241,191006,0
2010-12-28,19.309,19.764,19.076,19.338,510012,0
2010-12-29,19.444,19.568,18.797,19.241,82424,0
2010-12-30,19.299,19.414,19.056,19.116,179105,0
2010-12-31,19.299,19.367,18.65,19.201,200324,0
2011-01-03,19.221,19.414,18.806,19.211,131911,0
2011-01-04,19.299,19.299,18.484,18.825,186504,0
2011-01-05,18.834,19.577,18.504,19.474,879330,0
2011-01-06,19.367,19.697,19.182,19.647,130329,0
2011-01-07,19.607,20.334,19.357,20.326,227035,0
2011-01-10,20.334,20.334,19.852,19.946,123242,0
2011-01-11,19.946,20.297,19.803,20.218,196144,0
2011-01-12,20.334,20.925,20.092,20.662,345739,0
2011-01-13,20.691,22.863,20.354,22.175,1087601,0
2011-01-14,22.195,23.219,21.692,23.017,657763,0
2011-01-18,22.823,23.105,21.912,22.68,740723,0
2011-01-19,22.621,23.435,22.621,23.153,335759,0
2011-01-20,23.267,23.551,22.754,23.335,537664,0
2011-01-21,23.296,23.306,22.813,23.125,474878,0
2011-01-24,23.115,23.115,22.534,22.803,283007,0
2011-01-25,22.621,22.891,22.495,22.744,273091,0
2011-01-26,22.754,23.741,22.724,22.891,331349,0
2011-01-27,22.853,22.998,22.415,22.562,166927,0
2011-01-28,22.435,22.524,22.039,22.224,136887,0
2011-01-31,22.27,22.591,21.853,21.961,213794,0
2011-02-01,22.029,22.959,21.787,22.562,242254,0
2011-02-02,22.415,22.689,21.961,22.175,149005,0
2011-02-03,22.099,22.387,21.672,22.156,231175,0
2011-02-04,22.108,22.108,21.294,21.362,121824,0
2011-02-07,21.343,21.751,20.973,21.712,125696,0
2011-02-08,21.662,22.29,21.187,22.252,245809,0
2011-02-09,22.224,22.661,21.787,22.137,115015,0
2011-02-10,22.089,24.025,22.089,23.627,255468,0
2011-02-11,23.619,23.78,23.238,23.78,188991,0
2011-02-14,23.722,25.031,23.674,24.973,245355,0
2011-02-15,25.022,25.08,24.381,24.469,281536,0
2011-02-16,25.05,25.486,22.156,25.467,1259587,0
2011-02-18,24.702,25.031,24.093,24.4,1081790,0
2011-02-22,24.218,24.4,23.82,24.064,477575,0
2011-02-23,24.208,24.267,23.238,24.025,281826,0
2011-02-24,23.918,23.986,23.405,23.435,390282,0
2011-02-25,23.238,23.654,22.813,23.258,468237,0
2011-02-28,23.153,23.76,23.153,23.635,236464,0
2011-03-01,23.484,24.247,23.248,24.208,351908,0
2011-03-02,24.218,24.469,24.073,24.198,311218,0
2011-03-03,24.159,24.4,24.073,24.208,176141,0
2011-03-04,24.257,24.277,23.966,24.218,123110,0
2011-03-07,24.188,24.43,23.609,23.86,223908,0
2011-03-08,23.869,24.015,23.741,23.908,91487,0
2011-03-09,23.947,23.966,23.76,23.84,65948,0
2011-03-10,23.59,23.654,22.774,23.095,180754,0
2011-03-11,23.286,23.345,22.843,23.134,55035,0
2011-03-14,22.94,23.18,22.465,23.007,162262,0
2011-03-15,22.27,23.125,22.099,22.891,104352,0
2011-03-16,22.833,22.891,22.329,22.562,125856,0
2011-03-17,22.754,23.238,22.562,23.153,125598,0
2011-03-18,23.258,23.609,23.067,23.522,167913,0
2011-03-21,23.644,24.325,23.551,24.228,134467,0
2011-03-22,24.267,24.586,24.169,24.305,66864,0
2011-03-23,24.4,24.634,24.188,24.605,218920,0
2011-03-24,24.518,24.692,24.479,24.547,75315,0
2011-03-25,24.682,24.682,24.45,24.459,106132,0
2011-03-28,24.39,25.639,24.39,25.467,354638,0
2011-03-29,25.312,26.328,25.013,26.057,282406,0
2011-03-30,25.632,26.765,25.584,26.658,244631,0
2011-03-31,26.648,27.054,26.319,26.687,180817,0
2011-04-01,26.889,27.153,26.571,27.094,367531,0
2011-04-04,27.104,27.335,27.084,27.193,272992,0
2011-04-05,27.213,27.46,26.957,27.193,112291,0
2011-04-06,27.222,27.354,26.957,27.261,190416,0
2011-04-07,27.317,27.937,26.947,27.48,301020,0
2011-04-08,27.637,27.637,27.183,27.301,73960,0
2011-04-11,27.251,27.251,25.884,26.737,161338,0
2011-04-12,26.687,26.908,25.737,26.668,138386,0
2011-04-13,26.783,26.813,26.049,26.105,137523,0
2011-04-14,26.105,26.687,25.846,26.213,109304,0
2011-04-15,26.357,26.793,26.115,26.745,89078,0
2011-04-18,26.125,26.561,26.125,26.465,97661,0
2011-04-19,26.571,27.577,26.387,27.517,143614,0
2011-04-20,27.617,27.811,27.034,27.411,101051,0
2011-04-21,27.411,27.597,26.601,26.976,89790,0
2011-04-25,26.503,27.383,26.144,27.344,172278,0
2011-04-26,27.005,27.335,26.783,27.124,219769,0
2011-04-27,27.183,27.597,26.793,27.45,246936,0
2011-04-28,27.124,27.607,27.064,27.48,245504,0
2011-04-29,27.547,27.597,27.193,27.527,93586,0
2011-05-02,27.597,28.081,27.084,27.327,107413,0
2011-05-03,27.45,27.587,26.861,27.015,142528,0
2011-05-04,27.015,27.222,26.822,26.899,160351,0
2011-05-05,26.774,26.928,26.348,26.745,130113,0
2011-05-06,26.918,27.232,26.822,26.995,206826,0
2011-05-09,27.024,28.042,27.024,27.771,355742,0
2011-05-10,28.042,28.071,25.902,26.697,952483,0
2011-05-11,26.707,26.899,26.435,26.783,207851,0
2011-05-12,26.039,26.377,25.961,26.309,558189,0
2011-05-13,26.193,26.435,25.659,25.961,254546,0
2011-05-16,25.757,25.757,25.391,25.564,409834,0
2011-05-17,25.222,26.039,25.213,25.342,974269,0
2011-05-18,25.09,25.176,24.305,24.596,640439,0
2011-05-19,24.42,24.993,24.42,24.547,330301,0
2011-05-20,24.054,24.798,24.044,24.634,508679,0
2011-05-23,24.373,24.605,23.889,24.111,296955,0
2011-05-24,23.83,24.459,23.83,24.354,238328,0
2011-05-25,24.083,24.576,24.035,24.267,288891,0
2011-05-26,23.869,24.381,23.869,24.335,195868,0
2011-05-27,24.381,24.41,24.169,24.228,335714,0
2011-05-31,24.41,24.576,23.82,24.111,471068,0
2011-06-01,24.188,24.315,23.143,23.248,240705,0
2011-06-02,23.415,23.751,22.863,23.027,463207,0
2011-06-03,22.93,23.162,22.734,22.969,277331,0
2011-06-06,22.901,23.067,22.641,22.689,365890,0
2011-06-07,22.92,23.199,22.581,22.651,375543,0
2011-06-08,22.515,22.661,21.922,22.175,545720,0
2011-06-09,22.128,22.754,21.843,22.262,397907,0
2011-06-10,22.27,22.793,22.195,22.68,246575,0
2011-06-13,22.774,23.115,22.601,22.823,193187,0
2011-06-14,22.92,23.619,22.873,23.445,295546,0
2011-06-15,23.286,23.316,22.708,22.873,233726,0
2011-06-16,22.843,23.258,22.505,22.91,266163,0
2011-06-17,22.959,23.134,22.146,22.357,283508,0
2011-06-20,22.347,22.744,22.243,22.28,390033,0
2011-06-21,22.367,23.248,22.338,22.853,701198,0
2011-06-22,22.813,23.542,22.783,23.143,312546,0
2011-06-23,22.959,23.514,22.661,23.465,593985,0
2011-06-24,23.609,24.732,23.171,24.335,4418879,0
2011-06-27,24.218,24.4,23.79,24.344,308434,0
2011-06-28,24.469,25.11,24.228,25.003,285152,0
2011-06-29,25.07,25.322,24.712,25.1,356294,0
2011-06-30,25.176,25.362,25.05,25.1,252874,0
2011-07-01,25.205,25.362,25.1,25.157,276461,0
2011-07-05,25.176,25.292,24.993,25.09,182153,0
2011-07-06,25.119,25.391,24.865,25.342,232463,0
2011-07-07,25.42,25.42,25.07,25.176,365509,0
2011-07-08,25.1,25.186,24.547,24.954,151002,0
2011-07-11,24.808,24.818,24.073,24.257,197280,0
2011-07-12,24.208,24.335,23.522,23.59,222852,0
2011-07-13,23.644,24.044,23.599,23.918,207358,0
2011-07-14,23.869,24.073,23.18,23.365,164596,0
2011-07-15,23.395,23.395,22.754,22.949,248522,0
2011-07-18,22.883,23.017,22.357,22.455,219104,0
2011-07-19,22.515,22.901,22.319,22.843,237015,0
2011-07-20,22.803,22.91,22.611,22.863,138476,0
2011-07-21,23.85,24.596,23.674,24.228,784363,0
2011-07-22,24.287,24.4,23.986,24.305,332154,0
2011-07-25,24.073,24.45,23.928,24.093,242488,0
2011-07-26,24.15,24.381,23.654,23.899,446689,0
2011-07-27,23.703,23.869,23.115,23.286,3735820,0
2011-07-28,23.162,23.83,22.863,23.609,432136,0
2011-07-29,23.542,23.542,22.813,23.007,227349,0
2011-08-01,23.095,23.18,21.853,21.892,587762,0
2011-08-02,21.892,22.146,20.462,20.5,797842,0
2011-08-03,20.701,23.047,20.334,21.524,952801,0
2011-08-04,21.294,21.797,20.179,20.199,659294,0
2011-08-05,20.209,20.442,18.399,18.95,596747,0
2011-08-08,18.544,18.591,16.324,17.342,628904,0
2011-08-09,17.701,18.863,17.189,18.844,719030,0
2011-08-10,18.474,18.988,17.199,17.237,456666,0
2011-08-11,17.664,18.727,16.869,18.205,816251,0
2011-08-12,18.409,18.767,17.807,18.678,353230,0
2011-08-15,18.708,19.882,18.341,19.862,423548,0
2011-08-16,19.617,20.268,19.319,19.946,487806,0
2011-08-17,19.889,20.063,19.394,19.627,254921,0
2011-08-18,19.163,19.163,17.894,18.078,405727,0
2011-08-19,17.44,18.389,17.44,17.536,222110,0
2011-08-22,17.973,18.959,17.625,18.611,300082,0
2011-08-23,18.698,20.149,18.698,20.112,655066,0
2011-08-24,19.872,21.118,19.764,20.082,354619,0
2011-08-25,19.918,20.432,18.787,19.066,251047,0
2011-08-26,18.534,19.357,18.534,19.328,281600,0
2011-08-29,19.607,20.258,19.261,20.238,287641,0
2011-08-30,20.082,21.304,19.862,21.138,294148,0
2011-08-31,21.265,21.741,21.051,21.574,441529,0
2011-09-01,21.652,21.787,20.954,21.051,651933,0
2011-09-02,20.481,20.879,19.872,20.169,449755,0
2011-09-06,19.493,20.76,19.144,20.672,670166,0
2011-09-07,21.013,21.534,20.75,21.495,305378,0
2011-09-08,21.343,21.787,21.158,21.399,211132,0
2011-09-09,21.109,21.408,20.557,21.061,613823,0
2011-09-12,20.75,21.304,20.644,21.304,628948,0
2011-09-13,21.285,21.731,20.935,21.07,688446,0
2011-09-14,21.07,21.256,20.653,21.042,499922,0
2011-09-15,21.158,21.275,20.945,21.148,331344,0
2011-09-16,21.285,21.285,20.77,20.869,1789256,0
2011-09-19,20.509,20.819,19.657,19.966,473813,0
2011-09-20,20.043,20.248,19.289,19.309,370716,0
2011-09-21,19.309,19.617,18.215,18.283,785832,0
2011-09-22,17.189,17.739,16.762,17.313,760468,0
2011-09-23,17.295,17.536,17.002,17.487,456451,0
2011-09-26,17.664,18.205,17.16,18.185,316376,0
2011-09-27,18.777,19.241,18.389,18.669,589145,0
2011-09-28,18.825,19.066,17.924,17.963,376288,0
2011-09-29,18.409,18.434,17.4,17.711,430749,0
2011-09-30,17.615,17.894,17.39,17.536,308976,0
2011-10-03,17.487,17.634,15.24,15.32,732746,0
2011-10-04,15.31,16.52,14.825,16.305,1041293,0
2011-10-05,16.859,17.894,16.314,17.739,867719,0
2011-10-06,17.72,17.866,17.322,17.625,682758,0
2011-10-07,17.496,17.787,16.607,16.657,216950,0
2011-10-10,16.973,17.44,16.829,17.43,230004,0
2011-10-11,17.218,17.856,17.102,17.701,377212,0
2011-10-12,17.914,19.647,17.654,19.484,673961,0
2011-10-13,19.251,19.521,18.263,18.854,372530,0
2011-10-14,19.066,19.414,18.63,19.096,227585,0
2011-10-17,18.959,19.056,18.244,18.361,222442,0
2011-10-18,18.815,20.334,18.64,20.268,663157,0
2011-10-19,20.063,20.374,19.484,20.344,519106,0
2011-10-20,20.005,20.586,19.637,20.317,569987,0
2011-10-21,20.711,21.624,20.344,21.118,653883,0
2011-10-24,21.246,21.932,20.819,21.761,238196,0
2011-10-25,21.662,21.787,20.691,20.887,302168,0
2011-10-26,21.275,21.352,20.374,20.897,333402,0
2011-10-27,21.158,23.83,21.158,23.286,708499,0
2011-10-28,23.306,23.79,23.007,23.335,302446,0
2011-10-31,22.734,22.91,21.902,21.981,421860,0
2011-11-01,21.177,21.604,20.442,20.672,502027,0
2011-11-02,20.964,21.922,20.74,21.863,514063,0
2011-11-03,22.455,22.68,21.371,21.823,344241,0
2011-11-04,21.614,22.118,21.343,21.843,221160,0
2011-11-07,21.797,21.797,20.509,21.633,255429,0
2011-11-08,21.922,22.252,20.626,22.059,472360,0
2011-11-09,21.912,21.932,20.509,20.616,274252,0
2011-11-10,20.809,21.304,20.471,20.935,158305,0
2011-11-11,21.187,22.069,21.148,21.633,178292,0
2011-11-14,21.951,21.951,21.013,21.167,113574,0
2011-11-15,20.701,21.912,20.701,21.751,223828,0
2011-11-16,21.167,21.466,20.491,20.626,379831,0
2011-11-17,20.626,21.158,20.199,20.258,304664,0
2011-11-18,20.258,20.859,20.209,20.711,262620,0
2011-11-21,20.404,20.404,19.017,19.617,478729,0
2011-11-22,19.549,19.764,19.134,19.348,243058,0
2011-11-23,19.144,19.319,18.409,18.591,364885,0
2011-11-25,18.601,19.086,18.454,18.834,152474,0
2011-11-28,20.672,20.672,19.328,19.617,543271,0
2011-11-29,19.677,19.966,19.503,19.559,385370,0
2011-11-30,20.442,21.294,20.238,21.275,638349,0
2011-12-01,21.138,21.731,20.711,21.495,236424,0
2011-12-02,21.761,22.534,21.564,22.079,292859,0
2011-12-05,22.387,22.661,21.614,21.902,251819,0
2011-12-06,21.902,22.299,21.381,21.476,1483472,0
2011-12-07,21.256,21.633,20.539,21.042,183935,0
2011-12-08,20.586,21.138,20.344,20.404,195820,0
2011-12-09,20.529,21.294,20.248,21.07,267970,0
2011-12-12,20.77,20.829,19.872,20.189,280752,0
2011-12-13,20.549,21.399,20.189,21.099,663651,0
2011-12-14,20.809,20.839,19.794,20.364,565803,0
2011-12-15,20.711,20.869,20.258,20.557,215053,0
2011-12-16,20.809,21.099,20.414,21.032,747359,0
2011-12-19,21.118,21.643,20.839,20.964,360439,0
2011-12-20,21.514,22.465,21.08,22.128,492617,0
2011-12-21,22.137,22.425,21.823,22.019,658107,0
2011-12-22,22.108,22.347,21.882,22.214,334297,0
2011-12-23,22.27,22.495,22.089,22.425,115637,0
2011-12-27,22.156,22.764,22.146,22.591,120074,0
2011-12-28,22.562,22.631,21.564,21.594,203636,0
2011-12-29,21.158,22.146,21.158,21.797,190926,0
2011-12-30,21.741,21.941,21.594,21.624,168593,0
2012-01-03,21.882,22.27,21.662,21.922,322611,0
2012-01-04,21.797,22.146,21.524,21.584,251492,0
2012-01-05,21.408,22.252,21.197,21.643,337578,0
2012-01-06,21.682,21.712,20.964,21.343,323504,0
2012-01-09,21.457,21.457,20.672,20.993,276716,0
2012-01-10,21.399,22.357,21.399,22.195,418848,0
2012-01-11,22.108,22.29,21.882,22.214,277687,0
2012-01-12,22.262,23.57,22.128,23.504,543555,0
2012-01-13,22.978,23.153,22.495,22.717,314073,0
2012-01-17,22.843,23.086,22.29,22.405,168637,0
2012-01-18,22.338,22.338,21.932,22.29,214117,0
2012-01-19,22.108,23.086,22.108,22.883,288457,0
2012-01-20,22.475,23.465,22.475,23.455,123436,0
2012-01-23,23.219,23.395,22.754,23.18,129401,0
2012-01-24,22.978,23.722,22.978,23.59,121943,0
2012-01-25,23.599,24.035,23.484,23.732,128362,0
2012-01-26,23.81,23.81,22.92,23.115,137205,0
2012-01-27,23.125,23.455,22.891,23.415,77886,0
2012-01-30,23.171,23.385,22.754,23.037,110318,0
2012-01-31,23.19,23.474,22.734,23.19,135484,0
2012-02-01,23.171,23.355,22.524,23.037,464703,0
2012-02-02,22.93,23.286,22.524,23.057,398736,0
2012-02-03,23.59,24.208,23.425,24.208,322244,0
2012-02-06,24.035,24.035,23.644,23.83,116501,0
2012-02-07,23.77,23.996,23.335,23.957,140755,0
2012-02-08,23.947,24.169,23.326,23.532,128306,0
2012-02-09,23.57,23.722,23.18,23.19,109681,0
2012-02-10,23.037,23.095,22.631,22.93,267377,0
2012-02-13,23.306,23.316,21.806,21.971,490179,0
2012-02-14,21.932,23.599,21.751,23.335,573289,0
2012-02-15,23.335,23.445,22.949,22.998,301275,0
2012-02-16,22.94,23.238,22.92,23.047,235099,0
2012-02-17,23.219,23.59,22.92,23.086,257500,0
2012-02-21,23.134,23.238,22.744,23.238,396683,0
2012-02-22,22.853,24.178,22.754,23.82,539392,0
2012-02-23,23.77,24.218,23.474,24.15,484085,0
2012-02-24,23.86,24.083,22.29,22.901,615651,0
2012-02-27,22.717,23.125,22.455,23.017,195490,0
2012-02-28,22.949,23.086,22.395,22.601,258909,0
2012-02-29,22.661,22.988,22.27,22.319,188605,0
2012-03-01,22.387,22.744,21.672,21.672,237108,0
2012-03-02,21.594,22.204,21.099,21.118,281065,0
2012-03-05,20.993,21.207,20.634,20.731,379547,0
2012-03-06,20.344,20.509,19.833,20.073,311500,0
2012-03-07,20.159,20.634,19.966,20.549,275805,0
2012-03-08,21.003,21.003,20.529,20.809,228453,0
2012-03-09,20.77,21.505,20.414,21.275,338999,0
2012-03-12,21.314,21.324,20.869,21.177,256424,0
2012-03-13,21.381,21.692,20.907,21.662,263207,0
2012-03-14,21.428,21.604,20.76,21.399,556457,0
2012-03-15,21.304,22.137,21.207,21.932,363925,0
2012-03-16,22.069,22.069,21.256,21.408,369680,0
2012-03-19,21.275,22.108,20.897,21.902,716757,0
2012-03-20,21.672,21.853,21.381,21.751,254218,0
2012-03-21,21.778,22.089,21.554,21.806,117858,0
2012-03-22,21.554,21.614,21.128,21.594,195460,0
2012-03-23,21.514,21.941,21.448,21.863,151575,0
2012-03-26,21.873,22.118,21.806,21.971,176862,0
2012-03-27,22.049,22.049,21.662,21.761,327782,0
2012-03-28,21.731,21.981,21.246,21.39,271521,0
2012-03-29,21.265,21.652,21.032,21.554,240246,0
2012-03-30,21.77,22.019,21.371,21.652,395696,0
2012-04-02,21.514,21.652,21.275,21.505,306398,0
2012-04-03,21.39,21.438,21.09,21.428,178696,0
2012-04-04,21.138,21.408,20.77,20.983,163285,0
2012-04-05,20.829,21.275,20.829,21.256,144877,0
2012-04-09,20.8,21.032,20.711,20.849,388416,0
2012-04-10,20.829,20.925,20.596,20.616,453820,0
2012-04-11,20.925,21.187,20.626,21.158,324181,0
2012-04-12,21.128,21.652,20.606,21.554,287164,0
2012-04-13,21.399,21.495,20.993,21.09,226467,0
2012-04-16,21.167,21.448,20.925,21.265,255312,0
2012-04-17,21.457,21.731,21.418,21.485,253577,0
2012-04-18,21.333,21.333,20.925,21.099,246499,0
2012-04-19,21.099,21.236,20.432,20.616,207492,0
2012-04-20,20.993,20.993,20.317,20.509,223375,0
2012-04-23,20.102,20.404,19.813,20.005,105888,0
2012-04-24,19.937,20.297,19.736,20.238,145213,0
2012-04-25,20.5,20.74,20.326,20.74,241521,0
2012-04-26,20.731,21.731,20.731,21.712,236067,0
2012-04-27,21.751,22.195,21.514,22.108,185978,0
2012-04-30,22.128,22.415,21.971,22.118,219979,0
2012-05-01,22.069,22.27,21.843,21.971,404128,0
2012-05-02,21.731,21.731,21.109,21.544,173303,0
2012-05-03,21.505,21.505,20.945,21.197,155925,0
2012-05-04,21.003,21.118,20.634,20.945,189173,0
2012-05-07,20.887,21.256,20.74,21.177,148687,0
2012-05-08,20.907,20.907,20.122,20.199,249180,0
2012-05-09,19.889,20.539,19.667,20.023,179394,0
2012-05-10,20.218,20.519,19.909,20.189,98060,0
2012-05-11,19.647,20.209,19.637,20.053,164198,0
2012-05-14,19.852,20.053,19.627,19.975,198287,0
2012-05-15,19.918,20.432,19.918,19.995,151886,0
2012-05-16,20.122,20.317,19.966,20.102,167390,0
2012-05-17,20.218,20.317,19.211,19.221,159749,0
2012-05-18,19.319,19.627,19.163,19.328,209239,0
2012-05-21,19.375,19.559,19.271,19.454,252555,0
2012-05-22,19.521,19.736,19.221,19.338,369817,0
2012-05-23,19.182,19.764,18.978,19.697,198288,0
2012-05-24,19.607,19.774,19.201,19.444,461556,0
2012-05-25,19.512,20.317,19.464,20.248,180722,0
2012-05-29,20.317,20.869,20.033,20.596,308906,0
2012-05-30,20.423,20.539,20.218,20.354,192511,0
2012-05-31,20.317,20.691,20.122,20.317,410091,0
2012-06-01,19.882,20.529,19.231,19.367,559988,0
2012-06-04,19.444,20.258,18.997,19.985,429645,0
2012-06-05,19.862,20.374,19.862,20.297,331791,0
2012-06-06,20.297,21.138,20.278,20.897,247641,0
2012-06-07,21.167,21.294,20.76,20.819,230845,0
2012-06-08,20.721,20.819,20.5,20.721,116377,0
2012-06-11,21.032,21.109,20.491,20.509,217723,0
2012-06-12,20.586,20.616,19.764,20.159,371581,0
2012-06-13,20.159,20.334,19.726,19.823,315940,0
2012-06-14,19.794,20.053,19.587,19.889,302286,0
2012-06-15,19.909,20.374,19.909,20.287,401594,0
2012-06-18,20.102,20.634,20.053,20.384,191364,0
2012-06-19,20.481,20.711,20.307,20.394,411590,0
2012-06-20,20.432,20.596,20.228,20.384,192331,0
2012-06-21,20.199,20.509,19.764,19.813,229107,0
2012-06-22,20.005,20.238,19.813,20.053,1350943,0
2012-06-25,19.706,20.13,19.444,19.493,83438,0
2012-06-26,19.474,19.843,19.367,19.512,169082,0
2012-06-27,19.587,19.956,19.521,19.833,164163,0
2012-06-28,19.597,19.852,19.348,19.754,239925,0
2012-06-29,20.248,21.003,20.248,20.77,232347,0
2012-07-02,20.917,20.983,20.626,20.721,222533,0
2012-07-03,20.557,20.809,20.344,20.74,129832,0
2012-07-05,20.691,20.74,20.307,20.5,114050,0
2012-07-06,20.238,20.529,19.843,19.918,93828,0
2012-07-09,19.823,19.882,19.367,19.716,204452,0
2012-07-10,19.794,19.928,19.493,19.512,244303,0
2012-07-11,19.607,19.852,19.404,19.667,254591,0
2012-07-12,19.587,19.975,19.279,19.726,129309,0
2012-07-13,19.784,20.606,19.784,20.326,137518,0
2012-07-16,20.258,20.297,19.899,20.112,98315,0
2012-07-17,20.218,20.274,19.909,20.082,161013,0
2012-07-18,20.033,20.317,19.736,20.092,212707,0
2012-07-19,20.169,20.462,19.843,19.918,62488,0
2012-07-20,19.736,19.784,19.231,19.367,135334,0
2012-07-23,18.941,19.251,18.883,19.116,154668,0
2012-07-24,19.134,19.319,18.883,18.941,188330,0
2012-07-25,19.153,19.153,18.434,18.64,274302,0
2012-07-26,18.922,18.968,18.351,18.553,215262,0
2012-07-27,18.611,19.279,18.611,18.806,178969,0
2012-07-30,18.815,18.968,18.244,18.263,178711,0
2012-07-31,18.195,18.444,17.953,18.175,352393,0
2012-08-01,18.302,18.399,17.526,17.585,682087,0
2012-08-02,18.224,20.334,18.224,19.607,637212,0
2012-08-03,19.736,20.935,18.901,20.626,262445,0
2012-08-06,20.491,20.954,20.287,20.711,430629,0
2012-08-07,20.79,21.485,20.721,21.333,382868,0
2012-08-08,21.187,21.544,20.75,20.839,440944,0
2012-08-09,20.849,21.294,20.616,21.061,186265,0
2012-08-10,20.887,21.167,20.74,20.869,397279,0
2012-08-13,20.819,20.819,20.139,20.481,273266,0
2012-08-14,20.626,20.626,20.033,20.082,152719,0
2012-08-15,20.043,20.092,19.647,19.928,395292,0
2012-08-16,19.985,20.414,19.637,20.404,166251,0
2012-08-17,20.268,20.74,20.268,20.653,212578,0
2012-08-20,20.539,20.721,20.268,20.549,140674,0
2012-08-21,20.576,20.691,19.375,20.334,191111,0
2012-08-22,20.287,20.287,19.937,20.033,89739,0
2012-08-23,20.053,20.122,19.564,19.882,114556,0
2012-08-24,19.784,20.364,19.637,20.023,210359,0
2012-08-27,20.082,20.364,19.956,20.218,114705,0
2012-08-28,20.159,20.442,19.956,20.344,98066,0
2012-08-29,20.354,20.5,20.199,20.462,100785,0
2012-08-30,20.278,20.432,20.023,20.317,91005,0
2012-08-31,20.519,20.626,20.189,20.626,112411,0
2012-09-04,20.519,20.77,20.053,20.653,242431,0
2012-09-05,20.557,20.819,20.317,20.596,269761,0
2012-09-06,20.691,21.505,20.529,21.226,194331,0
2012-09-07,21.352,21.633,21.265,21.485,175197,0
2012-09-10,21.466,21.702,21.265,21.554,122896,0
2012-09-11,21.524,21.787,21.28,21.448,68854,0
2012-09-12,21.476,21.502,20.78,21.013,168052,0
2012-09-13,21.051,22.27,21.042,21.692,293646,0
2012-09-14,21.873,22.27,21.371,22.262,298128,0
2012-09-17,22.195,22.27,21.722,21.843,106367,0
2012-09-18,21.823,22.27,21.797,22.27,124791,0
2012-09-19,22.262,22.67,21.964,22.621,356795,0
2012-09-20,22.415,22.689,21.961,22.601,172837,0
2012-09-21,22.93,23.057,22.435,22.969,534011,0
2012-09-24,22.853,23.415,22.587,23.003,376797,0
2012-09-25,23.115,23.306,22.783,23.086,296825,0
2012-09-26,23.047,23.047,22.67,22.863,147455,0
2012-09-27,23.017,23.385,22.873,23.18,271744,0
2012-09-28,23.027,23.335,22.863,23.062,217882,0
2012-10-01,23.162,23.474,22.998,23.385,337063,0
2012-10-02,23.465,23.465,22.591,23.296,143161,0
2012-10-03,23.286,23.415,22.998,23.153,196088,0
2012-10-04,23.474,23.474,22.972,23.425,110781,0
2012-10-05,23.474,23.722,23.306,23.465,156308,0
2012-10-08,23.276,23.276,23.007,23.18,136062,0
2012-10-09,23.143,23.405,22.813,22.843,100739,0
2012-10-10,22.91,23.238,22.651,23.162,211534,0
2012-10-11,23.335,23.609,23.174,23.296,92160,0
2012-10-12,23.228,23.385,22.803,23.047,187045,0
2012-10-15,23.238,23.238,22.833,23.199,129330,0
2012-10-16,23.276,23.635,23.153,23.238,162582,0
2012-10-17,23.238,23.286,22.93,23.238,269188,0
2012-10-18,23.219,23.425,23.103,23.415,136814,0
2012-10-19,23.199,23.38,22.661,22.783,181210,0
2012-10-22,22.764,22.986,22.495,22.853,134080,0
2012-10-23,22.611,22.973,22.234,22.843,127712,0
2012-10-24,22.853,22.93,22.165,22.319,152589,0
2012-10-25,22.581,22.988,22.495,22.988,121948,0
2012-10-26,22.94,23.162,22.783,23.105,150599,0
2012-10-31,23.057,23.258,23.037,23.248,170284,0
2012-11-01,23.238,23.59,23.047,23.286,172756,0
2012-11-02,23.316,23.553,23.162,23.228,211565,0
2012-11-05,23.162,23.296,21.976,22.27,198713,0
2012-11-06,22.319,23.105,22.319,22.873,209384,0
2012-11-07,23.258,24.44,22.299,24.178,510667,0
2012-11-08,24.325,25.157,24.305,24.712,438925,0
2012-11-09,24.208,24.438,23.635,24.198,503848,0
2012-11-12,24.218,24.42,23.335,24.335,291037,0
2012-11-13,24.111,24.983,22.435,24.751,335374,0
2012-11-14,24.808,24.959,24.159,24.198,229220,0
2012-11-15,24.277,25.013,24.121,24.935,244769,0
2012-11-16,24.634,25.584,24.508,25.42,639665,0
2012-11-19,25.639,25.981,25.421,25.817,441630,0
2012-11-20,25.737,25.902,25.564,25.757,440041,0
2012-11-21,25.826,25.902,25.495,25.728,325466,0
2012-11-23,25.757,25.866,25.371,25.807,135951,0
2012-11-26,25.767,25.767,24.508,24.925,327623,0
2012-11-27,25.232,25.42,24.845,25.013,348010,0
2012-11-28,24.818,25.232,24.247,25.09,135846,0
2012-11-29,25.428,25.902,25.213,25.574,161696,0
2012-11-30,25.669,25.874,25.312,25.391,223124,0
2012-12-03,25.467,25.467,25.003,25.06,257252,0
2012-12-04,24.964,25.06,24.469,24.964,296911,0
2012-12-05,25.003,25.525,24.344,25.205,247302,0
2012-12-06,25.342,25.639,25.157,25.428,250293,0
2012-12-07,25.272,25.639,25.262,25.352,271623,0
2012-12-10,25.322,25.613,25.322,25.613,287668,0
2012-12-11,25.728,26.27,25.632,26.019,271449,0
2012-12-12,26,26.947,25.941,26.533,479871,0
2012-12-13,26.533,27.203,26.328,26.755,296126,0
2012-12-14,26.561,27.034,26.019,26.066,231237,0
2012-12-17,26.135,26.474,25.912,26.193,277423,0
2012-12-18,26.144,26.87,26.039,26.638,626985,0
2012-12-19,26.601,26.884,26.164,26.842,230581,0
2012-12-20,26.745,27.114,26.27,26.938,286292,0
2012-12-21,26.638,27.044,26.144,26.638,740431,0
2012-12-24,26.591,26.803,26.135,26.629,86714,0
2012-12-26,26.619,27.232,26.474,26.938,230457,0
2012-12-27,26.88,26.957,26.428,26.908,144205,0
2012-12-28,26.737,26.87,26.571,26.658,326549,0
2012-12-31,26.793,26.957,26.629,26.861,158357,0
2013-01-02,27.45,27.821,27.116,27.48,327206,0
2013-01-03,27.597,27.801,27.074,27.261,366954,0
2013-01-04,27.431,28.413,27.246,27.946,423334,0
2013-01-07,27.849,28.062,27.607,27.956,247008,0
2013-01-08,27.859,27.946,27.301,27.431,193355,0
2013-01-09,27.597,27.686,26.966,27.431,276239,0
2013-01-10,27.48,27.869,27.363,27.676,197309,0
2013-01-11,27.841,28.324,27.667,28.226,159182,0
2013-01-14,28.284,28.284,27.421,28.147,141328,0
2013-01-15,27.937,28.013,27.344,27.695,145405,0
2013-01-16,27.627,28.206,27.557,27.994,463958,0
2013-01-17,28.167,29.535,28.052,29.013,408658,0
2013-01-18,28.944,29.565,28.779,29.399,390565,0
2013-01-22,29.466,30.32,29.271,29.987,671435,0
2013-01-23,29.987,30.947,29.728,30.823,362759,0
2013-01-24,30.947,31.713,30.744,31.414,584709,0
2013-01-25,31.385,32.052,31.065,31.624,478023,0
2013-01-28,31.839,32.033,31.5,31.614,554566,0
2013-01-29,31.673,32.438,31.614,32.158,409162,0
2013-01-30,32.129,32.527,31.614,32.351,231271,0
2013-01-31,32.351,32.498,31.905,32.206,202071,0
2013-02-01,32.284,32.488,32.158,32.341,285888,0
2013-02-04,32.254,32.932,32.192,32.662,274447,0
2013-02-05,32.787,32.787,31.722,31.849,423771,0
2013-02-06,31.849,32.215,31.604,32.187,305639,0
2013-02-07,32.196,33.01,31.424,32.023,204840,0
2013-02-08,32.091,32.244,31.905,32.168,152433,0
2013-02-11,32.196,32.254,31.82,32.052,238096,0
2013-02-12,32.111,32.196,31.868,31.974,239840,0
2013-02-13,32.12,32.478,31.925,32.468,246419,0
2013-02-14,32.478,33.215,32.234,32.834,445071,0
2013-02-15,33.02,33.215,32.662,32.862,540301,0
2013-02-19,32.816,33.884,32.692,33.055,1059777,0
2013-02-20,30.599,32.244,28.877,31.713,1228094,0
2013-02-21,31.663,32.448,31.286,32.244,236440,0
2013-02-22,31.189,31.81,30.901,31.722,452631,0
2013-02-25,31.742,32.196,30.957,30.977,469565,0
2013-02-26,30.715,31.443,30.678,31.101,444158,0
2013-02-27,31.111,31.955,31.111,31.644,312938,0
2013-02-28,31.624,31.858,31.199,31.644,305686,0
2013-03-01,31.404,32.311,30.985,32.072,519754,0
2013-03-04,31.955,33.108,31.538,32.941,632423,0
2013-03-05,32.941,33.794,32.807,33.405,758871,0
2013-03-06,33.804,33.804,32.321,32.642,319041,0
2013-03-07,32.498,32.922,32.36,32.478,232464,0
2013-03-08,32.547,33.02,32.438,32.777,399746,0
2013-03-11,32.73,33.774,32.611,32.73,351008,0
2013-03-12,32.739,32.971,32.38,32.633,190038,0
2013-03-13,32.749,32.852,32.576,32.682,216974,0
2013-03-14,32.72,33.04,32.652,32.971,318946,0
2013-03-15,32.941,34.075,32.912,34.047,457293,0
2013-03-18,33.735,33.912,33.34,33.726,372820,0
2013-03-19,33.726,33.951,32.772,33.06,304516,0
2013-03-20,33.128,33.745,32.633,33.736,295293,0
2013-03-21,33.582,34.542,33.552,33.952,340083,0
2013-03-22,34.028,34.668,33.845,34.474,331258,0
2013-03-25,34.309,35.163,34.115,34.542,497455,0
2013-03-26,34.697,35.076,34.349,34.61,249191,0
2013-03-27,34.436,35.322,34.24,35.066,207865,0
2013-03-28,35.163,35.355,34.978,35.125,398751,0
2013-04-01,35.076,35.716,34.474,34.746,605592,0
2013-04-02,34.881,35.298,34.349,34.465,335785,0
2013-04-03,34.408,34.474,33.07,33.176,365228,0
2013-04-04,33.108,33.416,32.701,32.892,252836,0
2013-04-05,32.292,33.235,31.592,32.902,231805,0
2013-04-08,32.95,33.377,32.872,33.301,201971,0
2013-04-09,33.445,33.642,32.806,32.862,203303,0
2013-04-10,32.99,33.875,32.766,33.642,237254,0
2013-04-11,33.727,34.319,33.683,34.24,284434,0
2013-04-12,34.25,34.408,33.523,34.086,104554,0
2013-04-15,33.534,34.033,32.526,32.623,237137,0
2013-04-16,32.633,34.018,32.427,33.943,170096,0
2013-04-17,33.835,33.835,32.614,33.079,230579,0
2013-04-18,33.215,33.358,32.796,32.892,185024,0
2013-04-19,32.806,33.225,32.379,33.128,142901,0
2013-04-22,33.156,33.455,32.566,33.386,147982,0
2013-04-23,33.661,34.418,33.661,34.369,130713,0
2013-04-24,34.455,34.697,34.194,34.379,126351,0
2013-04-25,34.532,34.707,34.184,34.24,218899,0
2013-04-26,34.202,35.424,34.202,35.269,217438,0
2013-04-29,35.474,35.474,35.008,35.24,181072,0
2013-04-30,35.125,35.61,35.076,35.269,527220,0
2013-05-01,35.125,35.336,33.592,33.592,334739,0
2013-05-02,33.727,34.832,33.652,34.524,331337,0
2013-05-03,35.096,35.135,34.61,34.64,233022,0
2013-05-06,34.59,35.997,34.484,35.676,364164,0
2013-05-07,35.909,36.899,35.831,36.279,418024,0
2013-05-08,36.949,38.352,36.376,38.082,774542,0
2013-05-09,38.217,39.16,38.023,38.654,452172,0
2013-05-10,38.305,39.487,38.256,39.468,458607,0
2013-05-13,39.313,40.661,39.275,40.546,387553,0
2013-05-14,40.486,41.563,40.486,41.203,676735,0
2013-05-15,40.952,41.164,40.594,40.719,641883,0
2013-05-16,40.719,41.156,40.362,40.691,383582,0
2013-05-17,40.758,42.097,40.719,41.999,355231,0
2013-05-20,41.999,42.988,41.893,42.281,344334,0
2013-05-21,42.261,42.514,41.836,42.271,376302,0
2013-05-22,42.329,42.465,41.203,41.505,419011,0
2013-05-23,41.05,41.786,40.886,41.117,335181,0
2013-05-24,40.971,41.273,40.371,41.059,344058,0
2013-05-28,41.418,42.744,41.136,42.155,344970,0
2013-05-29,42.048,42.242,41.621,41.688,180505,0
2013-05-30,41.698,42.952,41.563,42.601,322956,0
2013-05-31,42.304,42.673,41.74,41.819,231016,0
2013-06-03,41.806,42.301,40.691,41.351,497033,0
2013-06-04,41.273,41.639,40.623,41.126,291976,0
2013-06-05,40.981,41.38,40.758,41.098,221379,0
2013-06-06,41.233,41.698,40.768,41.331,312582,0
2013-06-07,41.698,43.395,41.473,43.261,361951,0
2013-06-10,43.503,44.976,42.572,44.948,1353544,0
2013-06-11,44.298,45.138,43.775,44.443,316196,0
2013-06-12,44.869,45.337,43.888,43.985,263129,0
2013-06-13,43.906,44.939,43.457,44.792,176345,0
2013-06-14,44.782,45.182,43.794,44.035,209458,0
2013-06-17,44.261,44.929,43.966,44.899,255708,0
2013-06-18,45.056,46.17,45.021,45.752,201565,0
2013-06-19,45.404,46.228,45.375,45.513,359426,0
2013-06-20,44.919,45.037,43.688,43.869,374317,0
2013-06-21,44.113,44.232,42.58,43.688,735361,0
2013-06-24,42.811,43.648,42.045,43.201,377638,0
2013-06-25,43.628,44.52,42.723,44.433,270349,0
2013-06-26,44.772,45.385,44.302,44.687,243929,0
2013-06-27,45.017,45.871,45.017,45.831,154048,0
2013-06-28,45.762,45.91,44.172,44.261,874779,0
2013-07-01,44.56,45.629,44.52,45.066,306293,0
2013-07-02,45.114,45.88,44.735,45.551,494412,0
2013-07-03,45.247,45.851,44.968,45.657,162733,0
2013-07-05,46.472,48.209,46.453,47.278,245585,0
2013-07-08,47.51,47.83,47.376,47.773,200197,0
2013-07-09,48.102,48.338,46.851,47.258,244988,0
2013-07-10,47.093,47.463,46.715,47.288,228426,0
2013-07-11,48.036,48.319,47.326,47.657,183650,0
2013-07-12,47.569,48.017,47.103,47.676,223279,0
2013-07-15,47.84,48.112,47.391,47.764,301391,0
2013-07-16,47.939,48.055,46.774,47.035,271071,0
2013-07-17,47.064,47.306,45.543,46.258,338839,0
2013-07-18,46.423,46.813,45.89,46.423,180780,0
2013-07-19,46.189,46.706,45.851,46.589,164191,0
2013-07-22,46.686,47.025,46.413,46.715,150925,0
2013-07-23,46.784,47.035,46.482,46.676,173198,0
2013-07-24,46.89,47.083,46.027,46.403,115071,0
2013-07-25,46.403,47.278,46.007,47.24,179998,0
2013-07-26,46.794,47.471,46.542,47.454,100273,0
2013-07-29,47.463,47.52,46.258,46.365,131803,0
2013-07-30,46.532,46.532,45.201,46.066,293545,0
2013-07-31,46.365,47.278,46.326,46.345,197736,0
2013-08-01,46.909,48.027,46.764,47.85,254121,0
2013-08-02,47.968,51.491,47.9,50.2,405001,0
2013-08-05,50.277,51.773,49.802,51.763,263733,0
2013-08-06,51.073,51.754,50.684,51.047,302457,0
2013-08-07,50.482,51.189,50.287,50.571,209935,0
2013-08-08,50.87,51.386,50.654,50.978,219113,0
2013-08-09,50.693,52.191,50.693,51.783,209478,0
2013-08-12,51.198,52.055,50.9,51.966,160580,0
2013-08-13,51.861,52.753,51.297,52.481,135674,0
2013-08-14,52.579,52.721,51.927,52.025,163483,0
2013-08-15,51.102,51.327,50.386,50.561,165056,0
2013-08-16,50.18,51.386,50.073,50.82,161593,0
2013-08-19,50.482,51.152,49.851,49.851,117142,0
2013-08-20,49.472,50.88,49.356,50.752,189662,0
2013-08-21,50.405,51.548,49.986,50.713,89562,0
2013-08-22,51.073,52.422,50.765,52.143,110839,0
2013-08-23,52.113,52.684,51.705,52.541,176958,0
2013-08-26,52.481,53.18,52.279,52.531,187382,0
2013-08-27,51.734,52.521,50.781,51.083,302765,0
2013-08-28,50.997,51.851,50.591,51.686,140225,0
2013-08-29,51.395,52.57,51.179,52.403,146359,0
2013-08-30,52.191,52.551,51.152,51.89,203812,0
2013-09-03,52.583,53.146,51.601,52.681,179047,0
2013-09-04,52.602,55.292,52.505,54.963,428312,0
2013-09-05,54.613,55.255,54.372,54.751,320564,0
2013-09-06,55.217,55.479,53.439,54.867,226287,0
2013-09-09,55.314,56.393,54.627,56.034,259683,0
2013-09-10,56.246,57.41,56.198,57.375,246122,0
2013-09-11,57.094,57.705,56.423,56.801,179485,0
2013-09-12,56.791,57.16,56.374,56.463,175419,0
2013-09-13,56.81,56.848,56.091,56.256,184232,0
2013-09-16,57.259,57.794,56.695,57.249,236738,0
2013-09-17,57.586,58.881,57.112,58.871,267235,0
2013-09-18,58.731,59.346,57.684,58.682,270014,0
2013-09-19,58.761,59.657,58.531,59.453,256966,0
2013-09-20,59.414,60.278,59.083,60.211,1503995,0
2013-09-23,60.328,60.328,58.473,59.869,439377,0
2013-09-24,59.792,60.472,59.336,59.57,220872,0
2013-09-25,59.493,61.853,59.266,59.316,232400,0
2013-09-26,59.628,60.432,58.95,59.306,223548,0
2013-09-27,58.721,59.169,57.625,59.026,266465,0
2013-09-30,58.053,59.236,57.498,57.753,415494,0
2013-10-01,57.743,58.188,56.382,56.771,548901,0
2013-10-02,55.906,56.461,54.03,54.876,521578,0
2013-10-03,54.769,55.236,53.963,54.575,357552,0
2013-10-04,54.438,56.914,54.438,56.362,448640,0
2013-10-07,55.479,56.227,55.361,55.586,291793,0
2013-10-08,55.479,55.896,52.574,52.593,450387,0
2013-10-09,52.465,52.465,50.125,50.125,575956,0
2013-10-10,51.126,52.097,50.903,51.261,539935,0
2013-10-11,51.04,51.66,51.04,51.36,392239,0
2013-10-14,50.873,52.225,50.428,52.165,280979,0
2013-10-15,52.068,52.73,51.591,51.64,251003,0
2013-10-16,52.254,52.817,51.271,52.545,267333,0
2013-10-17,52.32,53.779,52.32,53.633,335733,0
2013-10-18,54.177,55.321,53.933,55.111,326552,0
2013-10-21,55.032,55.489,54.418,55.032,208831,0
2013-10-22,55.177,55.538,54.206,54.447,212637,0
2013-10-23,53.915,55.012,53.458,54.963,245162,0
2013-10-24,55.187,56.548,54.904,56.333,268013,0
2013-10-25,57.238,57.238,55.644,56.944,217991,0
2013-10-28,57.122,57.122,55.857,56.597,265439,0
2013-10-29,56.693,57.733,56.606,57.694,177953,0
2013-10-30,57.596,57.813,54.672,55.092,253910,0
2013-10-31,55.236,55.238,53.835,54.285,244697,0
2013-11-01,54.167,54.285,51.845,52.827,461917,0
2013-11-04,53.146,53.294,52.397,52.971,295490,0
2013-11-05,52.555,53.643,52.274,53.322,244655,0
2013-11-06,54.895,61.833,54.002,58.871,1159894,0
2013-11-07,59.045,59.356,54.712,54.886,723481,0
2013-11-08,54.876,58.531,53.915,58.295,471902,0
2013-11-11,57.967,58.435,57.141,57.576,325648,0
2013-11-12,57.468,57.85,56.667,57.169,170898,0
2013-11-13,56.876,57.773,55.847,57.468,315603,0
2013-11-14,57.248,57.831,56.362,57.012,200596,0
2013-11-15,56.993,58.275,56.313,58.053,251646,0
2013-11-18,58.13,59.938,57.803,58.365,324824,0
2013-11-19,58.228,59.266,57.654,58.711,294051,0
2013-11-20,58.821,61.474,58.624,61.25,468607,0
2013-11-21,61.172,64.97,61.055,64.145,644296,0
2013-11-22,64.087,65.399,63.322,64.709,315560,0
2013-11-25,64.797,66.602,64.758,65.97,475605,0
2013-11-26,66.275,66.622,65.175,66.147,392032,0
2013-11-27,66.362,66.799,65.195,66.342,395328,0
2013-11-29,66.799,67.029,65.759,65.826,105601,0
2013-12-02,65.759,66.437,65.019,65.739,374330,0
2013-12-03,65.584,67.021,65.156,66.74,448640,0
2013-12-04,65.96,67.783,65.359,65.836,358871,0
2013-12-05,65.7,67.272,65.584,66.255,318290,0
2013-12-06,66.74,67.38,65.524,65.884,304548,0
2013-12-09,65.691,66.167,64.709,64.903,384312,0
2013-12-10,64.835,65.243,63.728,64.201,462739,0
2013-12-11,64.545,64.63,61.891,62.541,422281,0
2013-12-12,62.783,65.225,62.344,64.408,341958,0
2013-12-13,64.808,65.331,63.368,63.698,247034,0
2013-12-16,63.368,66.228,63.368,66.03,420325,0
2013-12-17,66.218,66.218,63.854,64.34,426898,0
2013-12-18,64.467,66.168,63.932,66.078,341958,0
2013-12-19,66.021,67.014,65.029,65.515,303393,0
2013-12-20,65.78,67.226,64.951,66.714,640172,0
2013-12-23,67.091,68.493,66.838,68.066,361602,0
2013-12-24,68.066,68.395,67.145,67.79,91103,0
2013-12-26,68.026,68.821,67.703,68.473,317892,0
2013-12-27,68.792,69.113,66.858,68.424,320054,0
2013-12-30,68.414,68.414,67.082,67.343,315116,0
2013-12-31,67.333,67.998,66.354,67.56,559641,0
2014-01-02,67.403,67.79,65,65.741,480471,0
2014-01-03,65.876,67.15,65.34,66.516,268120,0
2014-01-06,66.128,67.052,65.244,65.486,373121,0
2014-01-07,65.951,67.255,65.644,66.486,274493,0
2014-01-08,66.373,66.896,65.4,66.257,313162,0
2014-01-09,66.393,67.101,65.585,66.168,179259,0
2014-01-10,66.098,66.098,64.028,64.749,298146,0
2014-01-13,64.601,64.611,61.5,61.842,397186,0
2014-01-14,61.481,63.777,61.453,63.718,234692,0
2014-01-15,64.359,65.565,63.797,65.147,285728,0
2014-01-16,65.176,65.981,64.72,65.981,221628,0
2014-01-17,66.001,66.001,65.254,65.644,258036,0
2014-01-21,66.011,66.878,65.458,65.77,201679,0
2014-01-22,66.128,66.486,65.147,66.393,216284,0
2014-01-23,66.04,66.078,64.923,65.951,328898,0
2014-01-24,65.274,65.274,59.06,59.876,630684,0
2014-01-27,60.295,60.586,57.388,57.699,295370,0
2014-01-28,57.669,59.322,57.601,59.262,450813,0
2014-01-29,58.518,59.499,57.272,57.679,306271,0
2014-01-30,58.601,59.945,58,59.74,342370,0
2014-01-31,58.174,60.576,58.174,59.232,417744,0
2014-02-03,59.117,59.681,53.304,54.257,568400,0
2014-02-04,54.734,56.552,54.533,55.677,621250,0
2014-02-05,55.258,55.629,53.148,54.272,623311,0
2014-02-06,54.537,55.271,54.146,54.499,337487,0
2014-02-07,55.005,58.698,54.159,58.38,591359,0
2014-02-10,58.565,59.836,57.262,59.079,373877,0
2014-02-11,59.663,60.08,57.924,59.39,346686,0
2014-02-12,60.031,60.938,58.958,60.08,263531,0
2014-02-13,58.966,62.308,58.966,62.229,276601,0
2014-02-14,62.2,62.2,60.374,61.013,229110,0
2014-02-18,60.743,61.603,60.507,60.859,217316,0
2014-02-19,60.615,60.985,59.079,59.342,229428,0
2014-02-20,59.596,61.008,58.556,60.449,475204,0
2014-02-21,55.639,55.667,49.862,53.818,3253310,0
2014-02-24,53.528,55.17,52.447,54.4,658092,0
2014-02-25,54.926,54.926,53.857,54.734,400221,0
2014-02-26,54.656,54.874,53.538,54.41,715108,0
2014-02-27,54.122,55.075,54.016,54.888,392781,0
2014-02-28,55.034,55.561,54.29,54.945,472375,0
2014-03-03,54.159,54.675,53.528,54.489,751846,0
2014-03-04,55.305,56.979,54.315,56.552,652031,0
2014-03-05,56.287,56.287,55.322,56.133,375349,0
2014-03-06,56.104,56.717,55.714,56.61,290653,0
2014-03-07,56.863,57.067,55.969,57.027,368707,0
2014-03-10,56.91,57.232,56.295,56.863,300229,0
2014-03-11,57.116,57.203,56.026,56.502,422968,0
2014-03-12,55.92,56.988,55.482,56.979,319499,0
2014-03-13,57.311,57.581,55.969,56.64,354750,0
2014-03-14,56.395,57.541,56.269,57.213,370848,0
2014-03-17,57.758,58.956,56.939,57.709,321021,0
2014-03-18,57.719,58.546,57.399,58.527,664596,0
2014-03-19,58.3,58.777,57.59,57.767,448430,0
2014-03-20,57.54,57.678,55.129,55.567,664572,0
2014-03-21,55.464,56.062,53.561,53.757,868143,0
2014-03-24,54.514,54.514,52.029,52.666,608862,0
2014-03-25,53.114,53.386,51.04,51.243,655721,0
2014-03-26,51.869,52.219,50.135,50.448,612447,0
2014-03-27,50.241,50.875,47.555,48.654,799420,0
2014-03-28,48.704,49.589,48.217,48.392,588060,0
2014-03-31,48.803,49.998,48.307,49.423,530051,0
2014-04-01,49.629,50.815,49.162,50.727,730081,0
2014-04-02,50.658,51.643,50.535,51.634,493045,0
2014-04-03,51.382,51.711,49.279,49.366,471435,0
2014-04-04,49.649,49.649,44.888,46.116,1403721,0
2014-04-07,45.962,46.592,43.536,44.277,1250091,0
2014-04-08,44.364,46.107,43.977,45.853,758579,0
2014-04-09,46.426,48.501,45.932,48.307,598117,0
2014-04-10,48.178,48.178,46.126,46.27,935680,0
2014-04-11,45.639,46.319,43.594,43.923,501887,0
2014-04-14,44.277,44.656,42.736,43.714,557837,0
2014-04-15,43.752,44.421,42.806,43.972,628631,0
2014-04-16,43.943,45.999,43.83,45.952,358091,0
2014-04-17,45.793,46.903,45.793,46.728,387128,0
2014-04-21,46.768,47.001,46.144,46.348,249238,0
2014-04-22,46.426,47.585,46.426,47.342,315591,0
2014-04-23,46.885,47.402,45.152,45.211,433854,0
2014-04-24,45.036,45.674,43.752,44.383,675282,0
2014-04-25,44.061,44.548,42.69,43.009,538016,0
2014-04-28,43.235,43.235,40.996,42.126,688072,0
2014-04-29,42.301,44.042,41.006,42.895,617766,0
2014-04-30,42.65,43.467,41.131,43.069,508726,0
2014-05-01,42.776,44.101,41.651,43.674,764244,0
2014-05-02,43.838,44.705,42.736,43.953,420742,0
2014-05-05,43.457,44.373,42.972,44.002,419963,0
2014-05-06,43.694,44.286,42.708,42.815,781051,0
2014-05-07,38.046,39.857,36.149,38.952,1482783,0
2014-05-08,38.932,40.577,37.774,38.922,589655,0
2014-05-09,37.357,39.433,37.357,38.68,587832,0
2014-05-12,38.932,40.12,38.776,39.642,620649,0
2014-05-13,39.525,39.525,37.911,38.081,635697,0
2014-05-14,38.026,38.523,36.919,37.919,721209,0
2014-05-15,37.813,37.911,36.149,37.377,807960,0
2014-05-16,38.009,38.566,37.589,38.241,821141,0
2014-05-19,37.959,38.961,37.793,38.766,639655,0
2014-05-20,38.543,38.543,37.493,37.744,528974,0
2014-05-21,38.026,38.913,37.544,38.795,600405,0
2014-05-22,38.825,40.168,38.485,39.761,462493,0
2014-05-23,39.789,39.984,39.259,39.906,317920,0
2014-05-27,40.392,41.317,40.256,40.947,391351,0
2014-05-28,40.723,40.917,40.344,40.559,380239,0
2014-05-29,40.762,41.102,40.383,40.917,252114,0
2014-05-30,41.015,41.117,39.388,39.614,741358,0
2014-06-02,39.584,39.984,38.865,39.264,400165,0
2014-06-03,39.088,40.218,38.611,39.955,511777,0
2014-06-04,39.78,40.685,39.519,40.675,227711,0
2014-06-05,40.412,42.202,40.1,42.182,501860,0
2014-06-06,42.612,44.199,41.676,43.555,539871,0
2014-06-09,43.389,45.404,43.267,44.801,511617,0
2014-06-10,44.587,45.227,43.752,45.016,520389,0
2014-06-11,44.676,44.676,43.632,44.44,411120,0
2014-06-12,44.228,45.247,44.159,44.976,389645,0
2014-06-13,45.066,46.17,44.517,46.05,440624,0
2014-06-16,45.854,46.79,45.611,46.428,369672,0
2014-06-17,46.399,47.247,45.99,47.052,302761,0
2014-06-18,46.944,47.881,46.624,47.784,329648,0
2014-06-19,47.861,48.085,46.887,47.462,247725,0
2014-06-20,47.812,48.496,47.082,48.426,554891,0
2014-06-23,48.456,48.729,46.964,47.16,346456,0
2014-06-24,47.082,47.851,45.814,46.02,317326,0
2014-06-25,46.418,46.477,45.356,46.36,309286,0
2014-06-26,46.39,46.403,45.606,45.923,252279,0
2014-06-27,45.515,46.108,45.056,45.356,454099,0
2014-06-30,45.257,45.573,44.021,44.129,695136,0
2014-07-01,43.016,43.204,41.449,42.453,1135675,0
2014-07-02,42.599,43.932,41.85,41.907,566297,0
2014-07-03,42.168,42.257,41.174,41.751,282883,0
2014-07-07,41.632,41.97,40.902,40.932,398495,0
2014-07-08,40.864,40.971,38.741,38.98,847189,0
2014-07-09,39.275,39.792,38.428,38.787,774389,0
2014-07-10,37.579,38.174,36.536,36.966,1214295,0
2014-07-11,36.821,37.238,36.086,36.918,657036,0
2014-07-14,37.307,37.551,36.624,36.691,437954,0
2014-07-15,36.84,36.986,35.544,36.068,746017,0
2014-07-16,36.391,37.118,35.787,37.058,837686,0
2014-07-17,36.751,37.646,35.893,36.157,1389780,0
2014-07-18,36.303,37.025,36.088,36.791,453479,0
2014-07-21,36.644,37.158,36.157,37.071,471848,0
2014-07-22,37.453,37.686,36.207,36.391,425422,0
2014-07-23,36.556,36.556,35.679,36.058,721664,0
2014-07-24,36.244,36.44,35.739,36.352,852762,0
2014-07-25,36.068,36.274,35.573,36.031,364742,0
2014-07-28,36.088,36.556,35.699,36.371,665997,0
2014-07-29,36.576,38.242,36.46,37.99,636034,0
2014-07-30,39.587,40.63,38.857,39.324,989728,0
2014-07-31,38.632,38.731,37.505,37.96,841733,0
2014-08-01,38.34,39.499,35.854,36.585,984093,0
2014-08-04,36.918,37.843,35.921,36.488,476492,0
2014-08-05,36.401,36.401,35.544,35.903,477984,0
2014-08-06,35.602,36.401,35.154,36.217,476739,0
2014-08-07,36.534,36.717,34.394,34.597,716648,0
2014-08-08,34.51,34.929,33.992,34.5,645900,0
2014-08-11,34.656,35.278,34.345,35.23,439914,0
2014-08-12,35.047,35.25,34.197,34.216,422770,0
2014-08-13,34.394,35.269,34.245,34.8,411841,0
2014-08-14,34.85,34.86,34.352,34.539,331478,0
2014-08-15,34.694,34.8,33.059,33.663,541040,0
2014-08-18,34.07,35.086,33.584,34.714,476996,0
2014-08-19,34.783,35.066,34.714,34.899,340199,0
2014-08-20,34.714,35.125,34.295,34.977,578480,0
2014-08-21,35.017,35.115,34.225,34.929,156442,0
2014-08-22,34.919,35.679,34.724,34.968,203337,0
2014-08-25,35.269,35.951,35.037,35.455,216562,0
2014-08-26,35.475,36.45,35.172,36.254,283026,0
2014-08-27,36.352,36.352,35.356,35.582,259000,0
2014-08-28,35.308,35.632,34.663,34.85,194908,0
2014-08-29,35.145,35.356,34.539,34.958,240073,0
2014-09-02,35.182,35.804,34.997,35.337,475425,0
2014-09-03,35.465,35.864,34.549,34.763,469835,0
2014-09-04,34.889,35.347,34.773,35.115,255829,0
2014-09-05,34.949,35.544,34.568,35.066,206202,0
2014-09-08,34.987,35.376,34.763,35.201,280407,0
2014-09-09,35.145,35.172,34.617,34.86,425433,0
2014-09-10,34.968,35.455,34.753,35.395,261179,0
2014-09-11,35.395,35.524,35.007,35.22,169989,0
2014-09-12,35.22,35.455,34.675,34.987,248649,0
2014-09-15,34.889,35.007,33.972,34.647,280410,0
2014-09-16,34.5,34.968,33.946,34.549,286572,0
2014-09-17,34.325,35.64,34.285,35.356,251029,0
2014-09-18,35.524,37.564,35.405,36.743,533598,0
2014-09-19,36.989,37.113,34.938,35.125,622550,0
2014-09-22,34.996,34.996,34.209,34.333,487470,0
2014-09-23,34.107,34.323,33.074,33.113,544230,0
2014-09-24,33.278,33.67,32.866,33.631,198106,0
2014-09-25,33.513,33.726,32.35,32.936,366112,0
2014-09-26,33.025,33.171,32.508,32.886,336223,0
2014-09-29,32.438,33.355,32.223,33.355,248315,0
2014-09-30,33.355,33.651,33.084,33.399,473726,0
2014-10-01,33.434,33.443,31.677,31.766,468598,0
2014-10-02,31.677,32.127,31.11,31.627,308357,0
2014-10-03,32.019,32.634,31.873,31.873,259408,0
2014-10-06,31.999,32.33,31.697,32.127,321601,0
2014-10-07,31.863,31.863,30.505,30.663,433694,0
2014-10-08,30.534,32.624,30.267,32.586,589679,0
2014-10-09,32.488,32.936,30.98,31.268,365362,0
2014-10-10,31.042,31.756,30.466,30.965,506653,0
2014-10-13,31.336,32.714,31.199,32.448,584305,0
2014-10-14,32.77,33.98,32.301,33.142,651637,0
2014-10-15,32.537,34.819,32.069,34.626,462245,0
2014-10-16,33.905,36.041,33.443,35.553,658667,0
2014-10-17,36.099,36.128,34.058,34.548,466562,0
2014-10-20,34.333,34.762,33.394,33.679,415190,0
2014-10-21,33.914,35.573,33.365,35.172,346754,0
2014-10-22,35.172,35.797,33.384,33.631,291190,0
2014-10-23,34.088,34.986,31.292,34.421,257420,0
2014-10-24,34.383,35.076,33.734,34.576,200313,0
2014-10-27,34.313,35.327,33.97,35.269,216147,0
2014-10-28,35.425,36.743,34.975,36.723,299260,0
2014-10-29,36.853,37.748,36.664,37.573,287825,0
2014-10-30,37.34,38.688,37.191,38.648,285298,0
2014-10-31,40.121,40.121,38.529,38.92,648793,0
2014-11-03,38.529,39.056,38.227,38.658,438151,0
2014-11-04,38.588,39.897,38.588,39.877,315169,0
2014-11-05,40.356,40.364,38.978,39.809,305968,0
2014-11-06,39.711,39.917,39.321,39.848,289231,0
2014-11-07,32.213,32.213,28.698,30.643,3513448,0
2014-11-10,30.78,31.425,29.715,30.604,566471,0
2014-11-11,30.673,30.916,30.126,30.683,480540,0
2014-11-12,30.643,31.677,30.396,31.512,378394,0
2014-11-13,31.617,31.892,31.209,31.588,310038,0
2014-11-14,31.687,32.147,31.307,32.127,318492,0
2014-11-17,31.98,32.846,31.775,32.088,753924,0
2014-11-18,32.301,32.409,30.906,31.521,387739,0
2014-11-19,31.531,31.785,31.032,31.597,425945,0
2014-11-20,31.336,31.726,31.199,31.541,376448,0
2014-11-21,32.137,32.31,31.597,31.901,309585,0
2014-11-24,32.118,32.654,31.892,32.409,455715,0
2014-11-25,32.567,32.79,32.098,32.263,419293,0
2014-11-26,32.204,32.283,31.951,32.243,260554,0
2014-11-28,32.253,32.36,31.756,31.901,263504,0
2014-12-01,31.512,32.132,31.463,31.657,679325,0
2014-12-02,31.775,32.108,31.425,31.697,301458,0
2014-12-03,31.647,32.204,31.425,32.009,224261,0
2014-12-04,31.883,31.986,31.405,31.588,399474,0
2014-12-05,31.989,32.175,31.736,31.873,402876,0
2014-12-08,31.707,32.33,31.667,31.911,363386,0
2014-12-09,31.463,32.458,31.258,32.253,531538,0
2014-12-10,32.108,32.428,31.873,32.039,308456,0
2014-12-11,32.108,33.076,32.108,32.957,798214,0
2014-12-12,32.519,33.134,32.439,32.848,522981,0
2014-12-15,33.144,33.476,32.655,33.183,549537,0
2014-12-16,33.017,33.594,32.597,32.829,548863,0
2014-12-17,32.829,35.072,32.665,34.708,845610,0
2014-12-18,35.362,36.401,35.112,36.146,796386,0
2014-12-19,36.186,37.691,36.186,37.355,1136275,0
2014-12-22,37.516,37.701,36.663,36.958,530546,0
2014-12-23,37.211,37.399,36.019,36.244,430642,0
2014-12-24,36.401,37.251,35.969,37.018,175156,0
2014-12-26,37.221,37.221,36.087,36.225,118908,0
2014-12-29,36.284,36.41,36.097,36.391,274217,0
2014-12-30,36.216,36.842,35.506,35.737,257593,0
2014-12-31,35.969,36.645,35.481,35.747,248544,0
2015-01-02,35.949,36.186,34.737,35.131,204658,0
2015-01-05,34.651,34.844,32.577,32.838,437672,0
2015-01-06,32.888,33.047,31.941,32.273,595276,0
2015-01-07,32.616,34.034,32.059,34.024,488191,0
2015-01-08,34.406,35.207,34.111,34.611,213089,0
2015-01-09,34.572,34.864,34.181,34.669,208719,0
2015-01-12,34.543,34.611,34.072,34.367,432003,0
2015-01-13,34.425,35.57,34.396,34.796,420671,0
2015-01-14,33.673,34.601,33.625,34.227,1185702,0
2015-01-15,34.227,34.718,33.634,34.053,575573,0
2015-01-16,33.948,35.352,33.644,35.207,547454,0
2015-01-20,35.246,35.727,34.819,35.274,577759,0
2015-01-21,35.274,35.756,35.246,35.461,393225,0
2015-01-22,35.481,36.342,34.543,36.274,357101,0
2015-01-23,36.516,36.722,35.802,36.057,183795,0
2015-01-26,35.911,36.91,35.541,36.692,348654,0
2015-01-27,36.048,36.506,35.697,35.802,214128,0
2015-01-28,36.009,36.009,34.796,35.002,287998,0
2015-01-29,35.169,35.323,34.767,35.082,278424,0
2015-01-30,34.698,35.737,34.698,35.112,435091,0
2015-02-02,35.304,36.116,35.121,36.067,190925,0
2015-02-03,35.911,37.808,35.911,37.408,511384,0
2015-02-04,37.271,37.613,36.93,37.427,315975,0
2015-02-05,37.701,38.18,37.291,38.142,320692,0
2015-02-06,38.17,39.49,38.024,39.039,765921,0
2015-02-09,38.73,39.228,38.278,38.531,272237,0
2015-02-10,38.816,38.971,37.925,38.268,275266,0
2015-02-11,38.209,38.435,37.516,37.778,484789,0
2015-02-12,38.248,39.009,37.808,38.777,624523,0
2015-02-13,38.816,39.383,38.71,38.885,377054,0
2015-02-17,38.73,39.745,38.473,39.696,437726,0
2015-02-18,38.473,38.846,37.171,38.239,1487977,0
2015-02-19,38.005,38.73,37.217,38.6,1145420,0
2015-02-20,38.278,38.278,36.186,37.477,1626958,0
2015-02-23,37.437,39.039,36.903,39.039,875267,0
2015-02-24,38.953,40.42,38.541,40.165,623461,0
2015-02-25,40.214,40.742,39.804,40.047,371981,0
2015-02-26,39.912,40.576,39.795,40.538,192308,0
2015-02-27,40.282,40.586,39.412,39.412,315055,0
2015-03-02,39.509,39.598,38.777,39.48,351236,0
2015-03-03,39.49,39.5,39.059,39.089,270865,0
2015-03-04,38.826,39.892,38.62,39.578,192438,0
2015-03-05,39.47,40.988,39.159,40.82,443978,0
2015-03-06,40.742,41.661,40.713,41.271,516169,0
2015-03-09,41.241,41.564,40.625,41.329,792964,0
2015-03-10,41.319,41.877,40.272,41.701,770671,0
2015-03-11,41.886,43.01,41.868,42.756,754928,0
2015-03-12,43.237,44.275,43.04,44.088,855031,0
2015-03-13,43.899,43.899,42.825,43.218,616069,0
2015-03-16,43.354,43.764,42.796,43.708,335694,0
2015-03-17,43.46,43.648,43.06,43.45,539584,0
2015-03-18,43.43,43.43,42.63,42.944,368312,0
2015-03-19,42.61,42.61,41.366,41.767,355475,0
2015-03-20,41.719,42.513,40.995,42.424,450093,0
2015-03-23,42.493,43.345,42.404,43.315,271659,0
2015-03-24,43.413,44.333,43.188,44.323,387326,0
2015-03-25,44.323,44.323,42.297,42.717,485943,0
2015-03-26,42.61,42.726,41.629,41.777,329850,0
2015-03-27,41.669,41.875,40.582,40.68,400086,0
2015-03-30,41.063,41.168,40.699,41.034,300754,0
2015-03-31,40.622,41.053,40.052,40.975,403879,0
2015-04-01,40.787,40.935,39.975,40.348,561693,0
2015-04-02,40.757,40.757,39.474,39.946,387837,0
2015-04-06,39.583,39.917,39.083,39.133,334545,0
2015-04-07,38.956,39.73,38.956,39.446,440574,0
2015-04-08,39.632,41.208,39.632,41.13,381917,0
2015-04-09,40.945,41.445,40.568,40.915,310141,0
2015-04-10,41.188,41.513,40.504,41.445,259306,0
2015-04-13,41.542,41.993,41.356,41.894,366295,0
2015-04-14,42.131,42.188,40.407,41.238,601203,0
2015-04-15,41.198,41.827,41.044,41.385,270611,0
2015-04-16,41.62,41.817,41.208,41.484,140591,0
2015-04-17,41.208,41.258,39.818,40.318,288606,0
2015-04-20,40.913,41.639,40.185,41.552,205643,0
2015-04-21,41.659,42.121,41.188,41.208,118432,0
2015-04-22,42.327,42.327,40.728,41.634,122072,0
2015-04-23,41.629,42.463,41.425,42.365,128530,0
2015-04-24,42.394,42.698,42.101,42.551,275518,0
2015-04-27,42.689,43.639,42.384,42.561,261961,0
2015-04-28,42.59,43.431,42.316,43.335,151511,0
2015-04-29,43.07,43.619,43.07,43.422,207445,0
2015-04-30,42.944,43.451,41.208,41.307,490946,0
2015-05-01,41.601,41.837,40.2,41.268,257060,0
2015-05-04,41.415,42.111,41.385,41.533,196725,0
2015-05-05,41.218,41.993,40.042,40.534,380895,0
2015-05-06,40.877,40.985,40.042,40.709,450910,0
2015-05-07,40.259,41.591,39.985,40.955,356296,0
2015-05-08,41.288,41.288,40.464,40.797,249505,0
2015-05-11,40.699,41.228,40.445,40.612,370585,0
2015-05-12,40.19,40.592,38.936,39.809,505658,0
2015-05-13,40.014,41.044,39.77,40.062,491456,0
2015-05-14,40.072,40.554,39.641,40.494,405192,0
2015-05-15,40.328,40.847,40.024,40.052,377911,0
2015-05-18,39.897,40.387,39.671,40.072,382813,0
2015-05-19,40.161,40.464,39.818,40.151,426480,0
2015-05-20,40.042,40.308,39.809,40.034,300549,0
2015-05-21,40.131,43.345,39.73,41.62,959638,0
2015-05-22,41.649,42.208,40.709,41.218,432858,0
2015-05-26,41.168,41.758,40.985,41.679,320239,0
2015-05-27,41.709,42.717,41.581,42.689,272885,0
2015-05-28,42.326,42.326,41.847,42.111,192250,0
2015-05-29,42.022,42.15,41.699,42.022,267473,0
2015-06-01,42.159,42.159,41.385,41.719,264753,0
2015-06-02,41.572,42.121,41.336,41.47,280659,0
2015-06-03,41.455,43.148,41.455,42.424,551180,0
2015-06-04,42.188,42.365,41.885,42.14,155583,0
2015-06-05,42.316,43.461,41.943,43.383,224085,0
2015-06-08,43.403,44.499,43.295,43.835,426426,0
2015-06-09,43.669,43.795,42.577,42.736,370235,0
2015-06-10,42.717,43.139,42.513,42.835,282478,0
2015-06-11,42.786,42.786,42.256,42.669,171568,0
2015-06-12,42.629,42.875,42.462,42.58,141269,0
2015-06-15,42.256,42.472,41.667,42.177,179593,0
2015-06-16,42.1,42.561,41.922,42.237,254101,0
2015-06-17,42.433,43.03,42.139,42.276,187442,0
2015-06-18,41.521,42.865,41.521,42.786,227906,0
2015-06-19,42.944,42.944,42.354,42.845,348380,0
2015-06-22,43.169,43.169,42.845,42.972,203952,0
2015-06-23,42.944,42.944,42.276,42.875,268586,0
2015-06-24,42.875,43.179,42.776,43.06,247476,0
2015-06-25,43.1,43.268,42.629,42.924,214961,0
2015-06-26,43.139,43.502,42.815,43.423,476808,0
2015-06-29,43.12,43.12,41.07,41.185,218222,0
2015-06-30,41.403,41.845,41.089,41.677,240514,0
2015-07-01,42.13,42.492,41.403,42.051,470793,0
2015-07-02,42.021,42.433,41.647,42.256,128222,0
2015-07-06,41.902,42.246,41.031,41.285,271938,0
2015-07-07,41.324,41.383,40.265,41.324,380794,0
2015-07-08,41.127,41.413,40.646,41.364,833345,0
2015-07-09,42.011,42.707,42.001,42.12,192741,0
2015-07-10,42.855,42.875,42.061,42.403,285290,0
2015-07-13,42.766,42.875,42.266,42.806,285390,0
2015-07-14,42.815,42.855,41.942,42.296,225659,0
2015-07-15,42.364,42.531,41.497,41.873,214534,0
2015-07-16,42.296,44.042,42.246,43.963,299559,0
2015-07-17,43.992,44.701,43.845,44.642,223318,0
2015-07-20,44.682,44.983,43.972,44.141,174497,0
2015-07-21,44.002,44.111,42.924,43.6,184282,0
2015-07-22,43.346,43.797,43.189,43.7,149626,0
2015-07-23,43.893,43.972,43.08,43.72,307815,0
2015-07-24,43.61,43.982,42.746,42.766,244216,0
2015-07-27,42.187,43.169,41.579,42.756,307815,0
2015-07-28,43.001,43.57,42.649,43.472,234734,0
2015-07-29,43.542,44.759,43.394,44.692,327792,0
2015-07-30,44.355,44.701,43.414,44.052,317703,0
2015-07-31,44.269,45.465,43.73,44.993,210986,0
2015-08-03,45.356,45.356,43.953,44.296,306518,0
2015-08-04,44.394,45.277,44.072,44.835,413105,0
2015-08-05,45.003,45.425,44.512,44.672,350828,0
2015-08-06,39.863,42.462,37.372,39.598,1991515,0
2015-08-07,39.245,39.892,38.666,39.274,692381,0
2015-08-10,39.371,40.354,39.265,39.508,406988,0
2015-08-11,39.245,39.637,37.969,38.097,399362,0
2015-08-12,37.763,39.617,36.635,36.742,415245,0
2015-08-13,36.852,37.047,35.241,35.387,846492,0
2015-08-14,35.407,35.771,34.966,35.497,623072,0
2015-08-17,35.28,36.184,35.135,35.967,266533,0
2015-08-18,35.086,35.957,34.848,35.026,367544,0
2015-08-19,35.016,35.517,34.644,35.056,276829,0
2015-08-20,34.624,34.818,32.788,32.788,548462,0
2015-08-21,32.19,33.416,31.11,32.985,719085,0
2015-08-24,30.373,32.583,29.708,30.621,791225,0
2015-08-25,31.071,31.827,30.423,30.423,518292,0
2015-08-26,31.149,31.65,30.718,31.259,707159,0
2015-08-27,31.493,32.603,31.032,32.573,420954,0
2015-08-28,32.327,32.896,32.161,32.603,221076,0
2015-08-31,32.621,32.701,31.406,31.847,385991,0
2015-09-01,31.071,31.877,30.14,30.297,504225,0
2015-09-02,30.631,31.013,29.256,30.373,416366,0
2015-09-03,30.621,30.855,29.962,30.19,350624,0
2015-09-04,29.943,30.21,29.002,29.05,406073,0
2015-09-08,29.433,29.777,29.021,29.376,438483,0
2015-09-09,30.13,30.69,29.816,29.875,510443,0
2015-09-10,29.708,30.355,29.139,29.531,366985,0
2015-09-11,29.356,30.041,29.246,30.041,312811,0
2015-09-14,29.962,30.758,29.757,30.611,517374,0
2015-09-15,30.621,31.308,30.621,31.11,301700,0
2015-09-16,30.895,31.473,30.798,31.337,227499,0
2015-09-17,31.199,32.013,31.199,31.493,287048,0
2015-09-18,30.854,31.05,30.352,30.529,497228,0
2015-09-21,30.668,31.357,30.629,30.914,263210,0
2015-09-22,30.371,30.776,29.842,30.648,342840,0
2015-09-23,30.579,31.06,30.177,30.835,432381,0
2015-09-24,30.481,30.911,30.358,30.569,318035,0
2015-09-25,30.944,31.454,30.894,31.012,375490,0
2015-09-28,30.688,30.688,29.497,29.92,557085,0
2015-09-29,29.881,29.95,28.83,29.075,554182,0
2015-09-30,29.497,29.497,28.417,28.976,576760,0
2015-10-01,28.957,29.221,28.328,28.918,367046,0
2015-10-02,28.457,29.577,27.757,29.567,467427,0
2015-10-05,29.822,30.381,28.695,30.265,583743,0
2015-10-06,30.285,30.285,29.39,29.537,433358,0
2015-10-07,29.606,30.668,29.261,30.559,479573,0
2015-10-08,30.579,30.756,30.177,30.698,264632,0
2015-10-09,30.688,31.454,30.401,30.491,339180,0
2015-10-12,30.756,30.886,29.567,30.217,245300,0
2015-10-13,29.988,30.137,29.006,29.331,308364,0
2015-10-14,29.291,29.753,28.101,28.219,342435,0
2015-10-15,28.495,29.94,28.229,29.734,330434,0
2015-10-16,29.862,30.207,29.467,30.087,150012,0
2015-10-19,29.998,30.324,29.635,29.94,112559,0
2015-10-20,29.862,30.371,29.645,30.324,467021,0
2015-10-21,30.539,30.874,30.038,30.117,282124,0
2015-10-22,30.333,31.168,30.117,30.973,227306,0
2015-10-23,31.436,32.477,31.218,31.828,307449,0
2015-10-26,31.67,32.034,31.543,31.7,480651,0
2015-10-27,31.62,31.68,30.983,31.228,201169,0
2015-10-28,31.367,32.762,31.328,32.752,435901,0
2015-10-29,32.536,32.634,31.396,31.68,243784,0
2015-10-30,31.73,32.251,31.57,31.62,218560,0
2015-11-02,31.69,32.752,31.69,32.339,298833,0
2015-11-03,32.211,33.658,32.211,32.978,296769,0
2015-11-04,33.311,34.265,32.771,32.839,253890,0
2015-11-05,32.948,33.46,32.339,33.44,536689,0
2015-11-06,38.436,39.33,32.899,34.414,2323820,0
2015-11-09,34.414,35.722,34.031,34.119,1266718,0
2015-11-10,33.783,34.235,33.589,33.873,464683,0
2015-11-11,34.149,34.295,33.753,33.893,454310,0
2015-11-12,33.559,34.001,33.175,33.51,270225,0
2015-11-13,33.311,33.715,32.899,33.117,242155,0
2015-11-16,33.185,33.43,32.752,32.968,745384,0
2015-11-17,33.068,33.609,32.143,32.172,768368,0
2015-11-18,32.201,32.723,31.809,32.044,801015,0
2015-11-19,32.064,34.216,32.004,33.903,910144,0
2015-11-20,33.873,34.768,32.958,34.631,718840,0
2015-11-23,34.404,34.66,33.685,34.021,369692,0
2015-11-24,33.883,34.513,33.883,34.463,369996,0
2015-11-25,34.591,34.994,34.552,34.885,174929,0
2015-11-27,34.865,35.318,34.67,35.143,90313,0
2015-11-30,35.2,35.436,34.974,35.426,324637,0
2015-12-01,35.396,35.692,35.268,35.642,310088,0
2015-12-02,35.642,35.937,35.19,35.259,418078,0
2015-12-03,35.298,35.426,33.321,33.44,248424,0
2015-12-04,33.341,34.119,33.341,34.1,315791,0
2015-12-07,34.139,34.139,33.302,33.639,327079,0
2015-12-08,33.195,33.668,33.018,33.46,275396,0
2015-12-09,33.263,33.883,33.263,33.48,356266,0
2015-12-10,33.42,34.515,33.42,34.13,251807,0
2015-12-11,33.41,33.844,33.41,33.51,726901,0
2015-12-14,33.55,33.784,31.173,32.278,446183,0
2015-12-15,32.425,33.37,32.357,32.947,248964,0
2015-12-16,33.106,33.854,32.702,33.705,164420,0
2015-12-17,33.824,34.061,33.43,33.695,240338,0
2015-12-18,33.49,33.844,33.087,33.685,1047826,0
2015-12-21,33.914,34.14,33.37,33.814,408008,0
2015-12-22,33.944,34.032,33.283,33.609,159089,0
2015-12-23,33.824,34.012,33.53,33.904,222171,0
2015-12-24,33.794,34.977,33.784,34.573,99726,0
2015-12-28,34.475,34.741,34.242,34.583,120706,0
2015-12-29,34.938,35.077,34.386,34.868,89577,0
2015-12-30,34.761,34.848,33.894,33.924,80423,0
2015-12-31,33.804,33.953,33.116,33.174,196019,0
2016-01-04,32.455,32.76,31.333,32.011,358642,0
2016-01-05,32.051,33.35,31.776,33.184,224868,0
2016-01-06,32.573,32.908,31.489,31.796,255857,0
2016-01-07,31.104,31.539,30.76,31.223,290588,0
2016-01-08,31.46,31.771,30.73,30.839,264472,0
2016-01-11,31.094,31.213,29.953,30.268,405363,0
2016-01-12,30.642,30.74,29.164,29.569,213974,0
2016-01-13,29.873,29.981,26.84,27.962,676333,0
2016-01-14,28.247,28.908,27.225,27.992,293692,0
2016-01-15,27.155,27.588,26.366,27.055,402534,0
2016-01-19,27.548,27.668,26.209,26.376,315851,0
2016-01-20,26.051,28.051,25.184,27.638,600861,0
2016-01-21,27.708,28.071,27.155,27.175,595482,0
2016-01-22,27.518,28.337,27.205,27.429,315899,0
2016-01-25,27.135,27.419,26.346,26.425,199393,0
2016-01-26,26.622,26.761,26.08,26.209,208018,0
2016-01-27,26.169,28.77,25.49,25.608,173616,0
2016-01-28,25.942,29.539,24.652,25.046,354113,0
2016-01-29,25.301,26.612,25.174,26.573,382886,0
2016-02-01,26.356,26.859,25.923,26.612,319074,0
2016-02-02,26.12,26.159,25.281,26.051,396000,0
2016-02-03,26.277,26.277,25.125,25.923,209956,0
2016-02-04,25.636,26.682,25.548,26.612,232903,0
2016-02-05,26.513,26.956,26.11,26.11,581405,0
2016-02-08,25.814,26.08,24.863,25.371,358137,0
2016-02-09,24.798,25.588,24.661,25.125,324474,0
2016-02-10,25.241,26.199,25.056,25.066,386290,0
2016-02-11,24.534,25.193,24.218,24.573,288926,0
2016-02-12,24.997,25.426,23.51,24.918,164717,0
2016-02-16,25.451,26.81,24.002,25.628,289140,0
2016-02-17,26.012,26.563,26.012,26.149,294154,0
2016-02-18,26.257,26.593,25.291,25.676,288261,0
2016-02-19,24.818,25.441,22.987,24.701,660563,0
2016-02-22,25.096,25.15,24.337,24.681,334819,0
2016-02-23,24.661,25.101,24.288,24.308,475596,0
2016-02-24,23.992,24.04,22.879,23.943,557376,0
2016-02-25,24.138,24.751,23.735,24.593,251803,0
2016-02-26,24.78,25.351,24.06,24.228,211522,0
2016-02-29,24.268,24.476,23.834,24.021,401723,0
2016-03-01,24.138,25.086,24.109,25.086,667407,0
2016-03-02,25.203,25.608,24.928,25.281,306294,0
2016-03-03,25.155,26.652,25.096,26.622,343755,0
2016-03-04,26.662,27.369,26.455,27.312,507585,0
2016-03-07,27.005,27.814,27.005,27.598,398447,0
2016-03-08,27.245,27.668,27.035,27.409,638403,0
2016-03-09,27.379,27.588,27.055,27.341,578312,0
2016-03-10,27.518,27.717,25.923,26.336,362657,0
2016-03-11,26.741,27.369,26.472,27.285,243839,0
2016-03-14,27.115,28.83,26.991,28.77,511017,0
2016-03-15,28.651,29.066,27.558,27.598,685604,0
2016-03-16,27.255,27.943,27.125,27.518,477439,0
2016-03-17,27.528,29.559,27.095,29.173,564135,0
2016-03-18,29.332,29.915,29.086,29.875,934587,0
2016-03-21,29.658,29.993,29.432,29.935,348770,0
2016-03-22,29.56,30.102,29.352,29.48,343508,0
2016-03-23,29.322,29.51,28.739,28.769,328679,0
2016-03-24,28.424,29.392,28.424,29.232,237750,0
2016-03-28,29.332,29.786,28.729,29.5,360518,0
2016-03-29,29.342,30.517,28.868,30.408,305813,0
2016-03-30,30.724,31.871,30.438,31.318,521542,0
2016-03-31,31.139,31.505,30.952,31.04,202048,0
2016-04-01,30.754,31.622,30.566,31.505,169329,0
2016-04-04,31.602,31.91,31.148,31.288,202940,0
2016-04-05,30.814,30.991,30.212,30.378,289846,0
2016-04-06,30.281,31.001,30.281,30.556,263470,0
2016-04-07,30.358,30.883,29.342,29.796,727552,0
2016-04-08,30.202,31.228,29.826,30.072,565276,0
2016-04-11,30.242,30.943,29.905,30.232,296398,0
2016-04-12,30.072,30.724,29.973,30.576,373184,0
2016-04-13,30.893,32.374,30.893,32.186,240933,0
2016-04-14,32.018,32.275,29.312,31.278,653904,0
2016-04-15,31.258,31.782,30.962,31.119,285025,0
2016-04-18,30.893,31.732,30.873,31.667,323178,0
2016-04-19,31.841,32.245,31.465,31.901,201612,0
2016-04-20,31.998,32.75,31.769,32.488,149735,0
2016-04-21,32.591,33.086,31.94,32.008,284042,0
2016-04-22,32.078,32.847,32.078,32.74,246896,0
2016-04-25,32.255,32.59,31.553,31.95,226719,0
2016-04-26,32.127,33.35,32.038,33.194,352320,0
2016-04-27,33.026,33.194,32.413,32.779,178732,0
2016-04-28,32.345,32.63,31.998,32.078,249065,0
2016-04-29,31.901,32.305,31.407,31.841,328155,0
2016-05-02,31.979,31.979,31.158,31.455,275316,0
2016-05-03,31.011,31.485,30.252,31.07,203828,0
2016-05-04,30.824,31.258,29.737,29.776,197959,0
2016-05-05,30.112,30.112,29.312,29.53,396985,0
2016-05-06,29.422,29.915,29.173,29.895,243504,0
2016-05-09,29.826,30.102,29.056,29.856,290163,0
2016-05-10,30.063,30.863,29.737,30.784,162763,0
2016-05-11,30.122,30.402,26.686,27.27,1440486,0
2016-05-12,27.28,27.494,25.964,26.537,1093018,0
2016-05-13,26.537,27.77,25.826,25.875,336714,0
2016-05-16,25.826,26.034,25.52,25.579,412834,0
2016-05-17,26.339,26.961,25.372,25.727,669254,0
2016-05-18,25.688,26.27,25.599,26.162,242130,0
2016-05-19,26.162,26.517,25.165,25.481,231760,0
2016-05-20,25.668,26.162,25.392,26.123,256763,0
2016-05-23,26.329,26.552,25.994,26.329,276021,0
2016-05-24,26.597,27.12,26.547,26.941,229066,0
2016-05-25,27.06,27.654,27.03,27.346,230335,0
2016-05-26,27.355,27.724,27.04,27.365,169462,0
2016-05-27,27.464,27.811,26.844,27.337,218564,0
2016-05-31,27.375,27.619,27.07,27.3,233958,0
2016-06-01,27.07,27.43,26.597,27.23,270980,0
2016-06-02,27.21,27.584,27.07,27.554,209382,0
2016-06-03,27.355,27.659,25.934,26.389,268413,0
2016-06-06,26.349,27.332,26.349,26.892,285011,0
2016-06-07,27.03,27.554,26.872,27.26,279692,0
2016-06-08,27.19,27.355,26.784,26.834,206915,0
2016-06-09,26.666,26.951,26.054,26.309,197708,0
2016-06-10,25.954,26.359,25.727,26.054,295612,0
2016-06-13,25.865,26.232,25.44,25.509,227607,0
2016-06-14,25.4,25.994,25.133,25.539,243756,0
2016-06-15,25.578,26.588,25.46,25.875,230194,0
2016-06-16,25.657,25.905,25.32,25.885,166734,0
2016-06-17,25.954,26.498,25.628,25.845,939548,0
2016-06-20,26.197,27.063,26.147,26.568,269085,0
2016-06-21,26.508,26.663,26.034,26.182,214668,0
2016-06-22,26.291,26.528,25.845,26.182,208676,0
2016-06-23,26.498,27.053,26.498,26.993,206085,0
2016-06-24,25.46,25.765,24.746,25.25,576442,0
2016-06-27,24.331,24.647,23.33,23.915,443083,0
2016-06-28,24.191,24.35,23.736,23.935,295048,0
2016-06-29,24.112,24.766,23.745,24.726,235142,0
2016-06-30,24.795,25.637,24.479,25.618,306652,0
2016-07-01,25.598,25.815,25.023,25.3,171285,0
2016-07-05,24.964,24.964,24.014,24.281,171044,0
2016-07-06,24.131,24.617,23.637,24.429,126211,0
2016-07-07,24.588,25.113,24.301,24.716,123370,0
2016-07-08,25.182,25.697,25.123,25.39,304717,0
2016-07-11,25.489,25.885,25.479,25.548,202381,0
2016-07-12,25.925,26.993,25.677,26.578,660783,0
2016-07-13,26.558,26.558,25.618,25.994,356039,0
2016-07-14,26.33,26.508,25.915,25.925,221609,0
2016-07-15,26.133,27.728,25.499,25.984,478701,0
2016-07-18,26.103,26.558,25.934,26.488,214943,0
2016-07-19,26.281,26.538,26.172,26.449,134031,0
2016-07-20,26.668,26.903,26.212,26.884,84306,0
2016-07-21,26.747,27.073,26.508,26.513,130266,0
2016-07-22,26.638,26.846,26.31,26.796,198469,0
2016-07-25,26.786,27.013,26.35,26.439,79811,0
2016-07-26,26.439,26.598,25.994,26.578,122221,0
2016-07-27,26.558,27.123,26.409,26.538,294957,0
2016-07-28,26.518,26.578,26.202,26.38,123634,0
2016-07-29,26.281,26.678,26.004,26.133,179240,0
2016-08-01,26.261,26.429,25.905,26.281,154906,0
2016-08-02,26.281,26.582,25.9,25.954,361478,0
2016-08-03,26.588,29.776,26.588,29.737,1310432,0
2016-08-04,29.945,30.173,29.301,29.688,422839,0
2016-08-05,29.955,30.133,29.539,29.766,305324,0
2016-08-08,29.707,29.875,29.321,29.608,136872,0
2016-08-09,29.668,29.826,29.361,29.509,169724,0
2016-08-10,29.549,29.846,29.171,29.301,103893,0
2016-08-11,29.371,29.678,29.211,29.449,102755,0
2016-08-12,29.271,29.608,28.925,29.181,131852,0
2016-08-15,29.251,30.548,29.143,30.509,277475,0
2016-08-16,30.47,30.608,30.054,30.203,174842,0
2016-08-17,30.272,31.162,29.856,31.093,326526,0
2016-08-18,31.043,31.302,30.767,30.906,201910,0
2016-08-19,30.727,31.342,30.01,31.282,186035,0
2016-08-22,31.182,31.212,30.578,30.975,125563,0
2016-08-23,31.053,31.767,31.053,31.627,241161,0
2016-08-24,31.53,32.162,31.46,31.707,256122,0
2016-08-25,31.441,31.572,30.896,31.362,118145,0
2016-08-26,31.252,31.762,31.202,31.5,86724,0
2016-08-29,31.45,32.123,31.392,31.857,205072,0
2016-08-30,31.797,32.262,31.707,32.004,227220,0
2016-08-31,31.877,32.182,31.45,31.657,272585,0
2016-09-01,31.647,31.867,30.989,31.647,138548,0
2016-09-02,31.916,32.172,31.5,32.152,152492,0
2016-09-06,32.054,32.152,31.411,31.627,127881,0
2016-09-07,31.5,31.797,31.431,31.767,181654,0
2016-09-08,31.677,31.757,31.262,31.392,154168,0
2016-09-09,31.073,31.177,30.133,30.243,207411,0
2016-09-12,29.915,30.747,29.554,30.668,179099,0
2016-09-13,30.331,30.578,29.549,29.915,129713,0
2016-09-14,29.945,29.945,29.251,29.421,125815,0
2016-09-15,29.499,29.846,29.211,29.658,190427,0
2016-09-16,29.599,29.599,28.744,28.923,484370,0
2016-09-19,29.142,29.27,28.497,28.903,183162,0
2016-09-20,29.15,29.15,28.694,28.704,111322,0
2016-09-21,28.864,29.37,28.645,29.28,176653,0
2016-09-22,29.459,29.727,29.28,29.697,168683,0
2016-09-23,29.678,29.916,29.21,29.469,153390,0
2016-09-26,29.123,29.346,28.665,28.694,139732,0
2016-09-27,28.585,28.963,28.537,28.894,117738,0
2016-09-28,29.043,29.41,28.625,29.39,119150,0
2016-09-29,29.459,29.489,28.507,28.615,102656,0
2016-09-30,28.804,29.678,28.675,29.489,152663,0
2016-10-03,29.3,29.876,29.24,29.826,194479,0
2016-10-04,29.876,29.886,28.655,29.549,142605,0
2016-10-05,29.628,29.826,29.16,29.42,216958,0
2016-10-06,29.42,29.519,28.854,29.31,225677,0
2016-10-07,29.28,29.28,28.387,28.595,110330,0
2016-10-10,28.774,29.678,28.689,29.37,179238,0
2016-10-11,29.3,29.539,28.517,29.023,161634,0
2016-10-12,28.953,29.142,28.575,28.754,63683,0
2016-10-13,28.328,28.537,27.723,27.98,143927,0
2016-10-14,28.248,28.437,27.563,28.019,151285,0
2016-10-17,27.99,27.99,26.987,27.047,153786,0
2016-10-18,27.513,27.743,26.144,26.839,245312,0
2016-10-19,26.977,27.503,26.701,27.247,103818,0
2016-10-20,27.117,27.32,26.591,26.77,119729,0
2016-10-21,26.421,26.997,26.322,26.867,103124,0
2016-10-24,27.067,27.503,26.987,27.167,176653,0
2016-10-25,27.207,27.354,26.681,26.849,115378,0
2016-10-26,26.691,26.917,26.382,26.867,183023,0
2016-10-27,27.087,27.404,26.765,27.147,234392,0
2016-10-28,27.127,27.513,26.867,27.325,187859,0
2016-10-31,27.493,27.842,27.047,27.443,224018,0
2016-11-01,27.394,27.593,26.401,26.551,301567,0
2016-11-02,26.601,26.75,25.708,25.856,332198,0
2016-11-03,26.055,26.302,25.46,25.708,686177,0
2016-11-04,25.509,27.941,24.814,27.543,502280,0
2016-11-07,28.039,28.933,27.871,28.537,345889,0
2016-11-08,28.537,28.635,27.643,27.643,276752,0
2016-11-09,27.593,29.43,27.593,29.23,329952,0
2016-11-10,29.23,31.116,29.23,30.67,597172,0
2016-11-11,30.919,30.919,30.224,30.521,477171,0
2016-11-14,31.066,32.158,30.919,32.109,372010,0
2016-11-15,32.109,32.556,31.116,32.556,300075,0
2016-11-16,32.556,33.053,31.96,33.053,263020,0
2016-11-17,33.201,34.095,32.903,33.995,338936,0
2016-11-18,34.195,34.195,32.853,33.251,278226,0
2016-11-21,33.251,33.746,32.903,33.746,363505,0
2016-11-22,33.946,34.641,33.549,34.641,195248,0
2016-11-23,34.095,35.384,33.161,35.335,271541,0
2016-11-25,35.335,35.633,34.988,35.384,94498,0
2016-11-28,35.038,35.285,34.12,34.195,205073,0
2016-11-29,34.492,34.988,34.195,34.69,185778,0
2016-11-30,34.988,35.088,34.292,34.591,156151,0
2016-12-01,34.838,35.063,34.342,34.542,246396,0
2016-12-02,34.591,34.591,33.846,34.342,165573,0
2016-12-05,34.739,35.186,34.219,34.641,240873,0
2016-12-06,34.788,34.788,34.045,34.69,181747,0
2016-12-07,34.591,35.583,34.392,35.534,224084,0
2016-12-08,35.534,37.221,34.938,37.022,302021,0
2016-12-09,37.121,37.469,36.625,37.121,205452,0
2016-12-12,37.141,37.291,35.998,36.396,185315,0
2016-12-13,36.594,36.719,35.874,36.644,132056,0
2016-12-14,36.446,38.087,35.998,37.341,507622,0
2016-12-15,37.638,39.727,36.894,38.235,458220,0
2016-12-16,38.384,38.981,36.494,36.594,549220,0
2016-12-19,36.744,37.54,36.247,36.944,308974,0
2016-12-20,37.191,37.788,36.894,37.738,283591,0
2016-12-21,37.54,38.424,36.904,36.992,172520,0
2016-12-22,36.894,36.992,36.197,36.544,258146,0
2016-12-23,36.544,37.042,36.347,36.992,206934,0
2016-12-27,36.894,37.688,36.594,37.44,175589,0
2016-12-28,37.54,37.987,36.744,36.894,145950,0
2016-12-29,37.042,37.391,36.644,36.944,120192,0
2016-12-30,37.042,37.042,36.297,36.544,150070,0
2017-01-03,37.341,37.44,36.097,36.794,323845,0
2017-01-04,37.091,38.534,37.091,38.434,305240,0
2017-01-05,38.434,38.434,37.738,38.285,199518,0
2017-01-06,38.334,38.831,37.614,37.838,203964,0
2017-01-09,37.589,37.738,36.819,36.894,237532,0
2017-01-10,36.844,37.191,36.396,36.844,299835,0
2017-01-11,36.744,37.116,36.371,37.042,276590,0
2017-01-12,36.844,37.042,35.948,36.894,214888,0
2017-01-13,36.944,37.54,35.849,36.147,233296,0
2017-01-17,35.75,36.297,35.198,35.774,311829,0
2017-01-18,36.047,36.544,35.551,36.494,246344,0
2017-01-19,36.644,36.644,35.899,36.494,360064,0
2017-01-20,36.694,37.415,36.446,37.291,294040,0
2017-01-23,37.141,37.638,37.141,37.341,151038,0
2017-01-24,37.54,38.534,37.44,38.285,237893,0
2017-01-25,38.734,39.131,38.235,38.484,151885,0
2017-01-26,38.484,38.484,37.291,37.937,194661,0
2017-01-27,37.937,37.987,37.589,37.838,394559,0
2017-01-30,37.49,38.384,36.844,38.384,349852,0
2017-01-31,38.137,38.782,37.887,38.334,448695,0
2017-02-01,38.831,39.031,37.688,37.838,339612,0
2017-02-02,37.638,38.137,37.291,37.738,202637,0
2017-02-03,38.185,38.782,37.788,38.634,258433,0
2017-02-06,38.584,38.991,38.334,38.881,211497,0
2017-02-07,38.981,39.131,38.087,38.634,153098,0
2017-02-08,38.334,38.534,37.738,38.334,158534,0
2017-02-09,38.384,39.28,38.384,39.181,141613,0
2017-02-10,39.329,39.767,38.831,39.28,149712,0
2017-02-13,39.777,39.777,39.131,39.528,190309,0
2017-02-14,39.578,39.578,38.684,39.428,226019,0
2017-02-15,39.181,40.125,39.131,39.975,245075,0
2017-02-16,40.025,40.274,39.081,39.428,187420,0
2017-02-17,39.378,39.727,38.881,39.727,199558,0
2017-02-21,39.827,40.224,39.678,40.174,191504,0
2017-02-22,40.025,40.224,39.378,40.125,278029,0
2017-02-23,39.975,40.473,39.428,40.424,214443,0
2017-02-24,40.075,42.76,39.404,42.213,536772,0
2017-02-27,42.163,44.003,41.965,43.953,468574,0
2017-02-28,42.661,44.351,42.436,44.053,703216,0
2017-03-01,44.401,45.346,44.103,44.997,837411,0
2017-03-02,44.798,45.495,44.6,45.147,738913,0
2017-03-03,45.147,45.495,44.45,44.997,630396,0
2017-03-06,44.7,45.147,43.755,45.097,511404,0
2017-03-07,44.65,44.7,42.417,42.511,1280774,0
2017-03-08,42.71,42.86,41.616,41.666,465263,0
2017-03-09,41.765,42.263,41.168,41.268,570969,0
2017-03-10,41.368,41.567,40.622,41.268,320329,0
2017-03-13,41.418,41.815,40.921,41.418,482855,0
2017-03-14,41.119,41.218,40.174,40.821,315868,0
2017-03-15,41.119,42.412,41.015,42.014,701773,0
2017-03-16,42.213,43.238,42.089,42.511,439826,0
2017-03-17,42.412,42.412,41.218,42.064,920660,0
2017-03-20,41.835,42.632,40.739,40.939,278395,0
2017-03-21,41.087,41.437,39.444,39.644,458243,0
2017-03-22,39.295,39.743,38.846,39.394,499305,0
2017-03-23,39.295,39.942,38.199,39.494,276253,0
2017-03-24,39.594,40.042,38.796,39.843,337718,0
2017-03-27,39.096,40.142,38.698,40.042,310068,0
2017-03-28,39.843,41.137,39.295,41.087,361307,0
2017-03-29,40.939,41.337,40.59,41.137,248654,0
2017-03-30,41.187,42.482,40.939,42.433,312692,0
2017-03-31,42.333,43.478,41.835,43.378,604305,0
2017-04-03,43.578,43.678,41.287,41.635,604545,0
2017-04-04,41.537,41.935,40.814,41.038,279467,0
2017-04-05,41.287,41.454,39.942,40.042,306622,0
2017-04-06,40.092,40.59,39.644,40.54,167176,0
2017-04-07,40.092,40.689,39.694,40.441,291953,0
2017-04-10,40.391,40.689,39.743,40.441,271995,0
2017-04-11,40.291,40.789,39.743,40.789,167322,0
2017-04-12,40.689,40.689,39.694,39.942,104505,0
2017-04-13,39.793,40.142,39.344,39.444,186222,0
2017-04-17,39.594,40.59,39.594,40.54,137732,0
2017-04-18,40.191,40.54,39.694,40.441,130724,0
2017-04-19,40.739,41.785,40.54,41.437,259157,0
2017-04-20,41.685,42.582,41.585,42.333,197996,0
2017-04-21,42.283,42.283,40.191,41.585,218618,0
2017-04-24,42.781,43.08,41.487,41.585,313498,0
2017-04-25,41.885,42.398,41.635,42.233,1266595,0
2017-04-26,42.781,44.008,42.632,42.731,472143,0
2017-04-27,42.881,43.329,42.731,43.08,254721,0
2017-04-28,43.23,43.378,42.283,42.333,249617,0
2017-05-01,42.582,42.93,41.985,42.881,170280,0
2017-05-02,42.93,43.18,41.935,42.482,254968,0
2017-05-03,42.183,42.731,42.084,42.582,150985,0
2017-05-04,42.831,43.005,41.835,41.885,313659,0
2017-05-05,44.823,44.823,39.046,39.843,955966,0
2017-05-08,39.594,39.793,38.423,39.544,563599,0
2017-05-09,39.694,40.266,39.295,40.042,248583,0
2017-05-10,39.644,40.689,39.494,39.843,326641,0
2017-05-11,39.594,40.639,39.544,40.241,250795,0
2017-05-12,39.992,40.191,39.344,39.594,263633,0
2017-05-15,39.694,40.615,39.594,40.59,182258,0
2017-05-16,40.789,41.137,40.49,40.939,182576,0
2017-05-17,40.092,40.291,39.196,39.644,453667,0
2017-05-18,39.444,39.694,39.096,39.444,184359,0
2017-05-19,39.394,39.892,39.295,39.344,201437,0
2017-05-22,39.544,39.718,39.146,39.245,175992,0
2017-05-23,39.245,39.295,38.623,38.996,216067,0
2017-05-24,39.096,39.444,38.448,38.796,250125,0
2017-05-25,38.846,39.146,38.448,38.698,233001,0
2017-05-26,38.598,38.698,37.602,38.249,294339,0
2017-05-30,38.15,38.448,37.058,38.199,233206,0
2017-05-31,38.299,38.299,37.403,37.751,254589,0
2017-06-01,37.851,39.096,35.869,39.046,194252,0
2017-06-02,38.946,39.494,38.846,39.196,242936,0
2017-06-05,39.096,39.344,38.698,38.747,155897,0
2017-06-06,38.299,38.846,37.751,38.548,210997,0
2017-06-07,38.598,39.245,38.548,38.946,310774,0
2017-06-08,38.796,40.092,38.796,39.743,253990,0
2017-06-09,39.843,40.142,39.369,39.594,456667,0
2017-06-12,39.464,39.913,38.391,38.616,335665,0
2017-06-13,38.815,39.115,38.416,38.716,312637,0
2017-06-14,38.666,38.716,37.369,38.516,427694,0
2017-06-15,38.067,38.566,37.618,38.466,190528,0
2017-06-16,38.117,38.616,37.618,38.267,439729,0
2017-06-19,38.516,39.314,38.317,38.766,412732,0
2017-06-20,38.516,38.766,38.217,38.566,370028,0
2017-06-21,38.965,39.664,37.967,38.117,507222,0
2017-06-22,38.017,38.516,37.967,38.117,398413,0
2017-06-23,38.217,38.217,37.369,37.468,723614,0
2017-06-26,37.468,37.868,36.467,36.969,340515,0
2017-06-27,37.069,37.418,36.421,36.77,498310,0
2017-06-28,36.969,37.319,36.62,36.969,544859,0
2017-06-29,37.119,37.319,35.697,36.371,383895,0
2017-06-30,36.52,36.87,35.768,36.52,330355,0
2017-07-03,36.67,37.369,34.929,36.67,208376,0
2017-07-05,36.77,36.845,35.423,35.822,416228,0
2017-07-06,35.373,36.121,33.886,35.323,530091,0
2017-07-07,35.523,35.523,33.233,35.173,405362,0
2017-07-10,35.123,37.768,35.123,37.019,750893,0
2017-07-11,37.119,37.369,36.471,36.62,431878,0
2017-07-12,36.82,36.87,36.371,36.62,310837,0
2017-07-13,36.67,37.069,36.52,36.969,472748,0
2017-07-14,36.87,38.117,36.82,37.868,318042,0
2017-07-17,37.768,37.967,37.369,37.768,220738,0
2017-07-18,37.468,37.917,37.319,37.868,170959,0
2017-07-19,37.917,38.217,37.568,38.167,239614,0
2017-07-20,38.267,38.516,38.017,38.366,166022,0
2017-07-21,38.666,38.666,37.967,38.217,182784,0
2017-07-24,38.067,38.167,37.568,37.768,196033,0
2017-07-25,38.017,38.666,37.768,38.516,197342,0
2017-07-26,38.466,38.965,38.267,38.416,208772,0
2017-07-27,38.566,38.865,37.818,38.017,132724,0
2017-07-28,37.967,38.067,37.418,37.868,198085,0
2017-07-31,37.967,38.491,37.194,38.366,201238,0
2017-08-01,38.566,38.566,37.917,38.366,294358,0
2017-08-02,38.416,38.416,37.319,37.868,163021,0
2017-08-03,37.917,38.267,37.618,38.167,152698,0
2017-08-04,38.017,38.666,38.017,38.466,166605,0
2017-08-07,38.267,38.666,37.085,38.466,238674,0
2017-08-08,38.416,38.666,38.017,38.117,234336,0
2017-08-09,37.169,37.818,34.275,34.899,614379,0
2017-08-10,34.575,34.924,33.387,34.225,455039,0
2017-08-11,34.325,34.575,33.677,34.225,755494,0
2017-08-14,34.375,34.924,34.325,34.874,301417,0
2017-08-15,34.974,35.024,34.026,34.375,298651,0
2017-08-16,34.575,34.949,34.151,34.275,338512,0
2017-08-17,32.729,33.527,31.382,31.681,2079761,0
2017-08-18,31.432,31.93,31.082,31.182,492575,0
2017-08-21,31.182,32.005,30.983,31.631,700745,0
2017-08-22,31.681,33.028,31.681,32.379,729888,0
2017-08-23,32.13,32.554,32.08,32.429,275025,0
2017-08-24,32.629,32.878,32.479,32.629,269731,0
2017-08-25,32.779,32.878,32.379,32.779,900081,0
2017-08-28,32.928,33.103,32.679,33.028,426100,0
2017-08-29,32.679,33.128,32.479,32.928,373058,0
2017-08-30,32.878,33.327,32.579,32.629,223506,0
2017-08-31,32.779,33.078,32.679,32.978,227509,0
2017-09-01,33.128,33.178,32.629,32.679,196511,0
2017-09-05,32.629,32.729,31.556,31.731,249056,0
2017-09-06,31.93,32.08,31.232,31.681,275993,0
2017-09-07,31.731,31.781,30.933,30.933,245242,0
2017-09-08,31.032,32.005,30.933,31.332,441881,0
2017-09-11,31.831,31.93,31.182,31.332,513646,0
2017-09-12,31.581,32.18,31.382,32.18,212590,0
2017-09-13,32.18,32.579,32.08,32.379,330091,0
2017-09-14,32.23,32.529,31.781,31.881,234555,0
2017-09-15,31.881,31.881,31.481,31.781,585973,0
2017-09-18,31.881,32.379,31.881,32.13,269156,0
2017-09-19,32.05,32.55,32.05,32.4,510949,0
2017-09-20,32.35,32.95,32.15,32.4,331681,0
2017-09-21,32.45,32.7,32.3,32.5,150196,0
2017-09-22,32.45,32.9,32.35,32.8,268845,0
2017-09-25,32.75,33,32.2,32.85,410997,0
2017-09-26,32.95,33.1,32.55,32.85,586413,0
2017-09-27,33.2,33.7,32.8,33.5,381423,0
2017-09-28,33.35,33.85,33.3,33.85,264053,0
2017-09-29,33.75,34.85,33.6,34.75,997238,0
2017-10-02,34.8,35.05,34.25,35,387115,0
2017-10-03,35.2,36.6,35,36.6,426267,0
2017-10-04,36.45,36.65,36.25,36.45,288828,0
2017-10-05,36.45,36.85,36.2,36.5,218525,0
2017-10-06,36.5,36.85,36.4,36.8,182764,0
2017-10-09,36.75,37.1,36.35,36.35,321407,0
2017-10-10,36.3,36.95,36.3,36.7,259388,0
2017-10-11,36.7,37.05,36.6,36.8,180333,0
2017-10-12,36.85,37.1,36.8,36.85,174566,0
2017-10-13,37.1,37.3,36.775,36.8,161862,0
2017-10-16,36.8,37.1,36.35,36.95,137322,0
2017-10-17,37.15,37.15,36.25,36.25,99868,0
2017-10-18,36.35,36.95,36.15,36.85,315898,0
2017-10-19,36.8,37.05,36.4,36.55,303262,0
2017-10-20,37,37.45,36.65,37,302583,0
2017-10-23,37,37.3,36.35,36.4,144109,0
2017-10-24,36.55,37,36.39,36.75,147340,0
2017-10-25,36.85,36.95,35.9,36.9,237429,0
2017-10-26,36.95,37.9,36.95,37.15,311869,0
2017-10-27,37,37.05,36.2,36.55,400388,0
2017-10-30,36.225,36.35,35.55,35.7,144108,0
2017-10-31,35.85,36.35,35.7,36.1,291726,0
2017-11-01,36.4,37.05,35.15,35.2,205013,0
2017-11-02,35.3,35.5,34.9,35.05,330814,0
2017-11-03,28.25,29.55,24.45,26.6,4329538,0
2017-11-06,26.6,28.25,26.6,28,801344,0
2017-11-07,28.6,29.12,27.7,27.8,445987,0
2017-11-08,27.85,27.85,27.15,27.3,358302,0
2017-11-09,27,27.825,26.75,27.075,705074,0
2017-11-10,27.1,27.54,26.8,26.95,1104910,0
