Date,Open,High,Low,Close,Volume,OpenInt
2011-08-26,22.435,22.497,20.752,20.863,580609,0
2011-08-29,21.023,22.109,20.947,22.109,207974,0
2011-08-30,21.948,22.007,21.441,21.881,175115,0
2011-08-31,21.943,22.185,21.692,21.934,210105,0
2011-09-01,21.989,22.109,21.374,21.4,119507,0
2011-09-02,20.915,21.252,20.674,20.745,218861,0
2011-09-06,20.126,20.631,20.099,20.519,169174,0
2011-09-07,20.707,21.519,20.639,21.502,187974,0
2011-09-08,21.332,21.58,21.007,21.058,159843,0
2011-09-09,20.853,20.853,20.084,20.254,215176,0
2011-09-12,19.868,20.553,19.741,20.493,154075,0
2011-09-13,20.553,21.314,20.433,21.219,235173,0
2011-09-14,21.34,21.998,20.947,21.836,262630,0
2011-09-15,22.074,22.453,21.7,22.453,226679,0
2011-09-16,22.416,22.768,22.204,22.416,323070,0
2011-09-19,21.956,22.016,21.528,21.792,137937,0
2011-09-20,21.888,22.238,21.614,21.614,121453,0
2011-09-21,21.69,21.7,20.348,20.39,147967,0
2011-09-22,20.039,20.254,19.031,19.629,296657,0
2011-09-23,19.577,19.741,19.193,19.673,325389,0
2011-09-26,19.86,20.28,19.448,20.28,235066,0
2011-09-27,20.561,21.555,20.561,21.185,220456,0
2011-09-28,21.118,21.35,20.615,20.631,225590,0
2011-09-29,21.468,21.537,20.553,21.101,185572,0
2011-09-30,20.726,21.17,20.492,20.492,214829,0
2011-10-03,20.452,20.733,19.066,19.066,244767,0
2011-10-04,19.004,20.799,18.876,20.733,291913,0
2011-10-05,20.561,21.338,20.441,21.284,142483,0
2011-10-06,21.157,21.785,20.933,21.762,165348,0
2011-10-07,21.743,21.854,20.962,20.962,209940,0
2011-10-10,21.383,21.998,21.247,21.981,192441,0
2011-10-11,21.718,22.059,21.555,21.673,108059,0
2011-10-12,21.862,22.497,21.845,22.238,124810,0
2011-10-13,21.989,22.007,21.597,21.752,127693,0
2011-10-14,22.066,22.091,21.511,21.801,161002,0
2011-10-17,21.639,21.69,20.887,20.98,190972,0
2011-10-18,20.971,22.204,20.853,22.145,169477,0
2011-10-19,22.059,22.407,21.572,21.614,167066,0
2011-10-20,21.761,22.28,21.459,22.27,145267,0
2011-10-21,22.505,22.882,22.39,22.875,143324,0
2011-10-24,22.923,23.488,22.803,23.461,127040,0
2011-10-25,23.211,23.211,22.444,22.537,110701,0
2011-10-26,22.914,23.272,22.624,23.188,115461,0
2011-10-27,24.121,24.302,23.675,24.211,188397,0
2011-10-28,23.979,23.979,21.993,23.616,106065,0
2011-10-31,23.198,23.703,22.849,22.997,182244,0
2011-11-01,22.08,22.633,21.493,21.555,203064,0
2011-11-02,22.135,22.76,21.914,22.641,147732,0
2011-11-03,22.616,23.556,22.039,23.332,190478,0
2011-11-04,23.055,23.425,22.978,23.245,151409,0
2011-11-07,23.203,23.4,22.616,23.237,172669,0
2011-11-08,23.35,23.582,22.674,23.513,211107,0
2011-11-09,22.348,23.116,22.348,22.497,217766,0
2011-11-10,22.89,22.951,22.415,22.899,133802,0
2011-11-11,23.149,23.478,23.125,23.425,120727,0
2011-11-14,23.22,23.443,22.927,23.048,181298,0
2011-11-15,22.865,23.607,22.822,23.332,157670,0
2011-11-16,23.03,23.539,22.917,22.951,150254,0
2011-11-17,22.944,23.166,22.58,22.616,95870,0
2011-11-18,22.674,22.909,22.563,22.806,46122,0
2011-11-21,22.39,22.563,22.167,22.348,148162,0
2011-11-22,22.259,22.497,22.07,22.141,89041,0
2011-11-23,21.917,21.975,21.372,21.458,150063,0
2011-11-25,21.348,21.81,21.348,21.614,58216,0
2011-11-28,22.333,22.479,21.984,22.363,111510,0
2011-11-29,22.497,22.57,22.209,22.277,153992,0
2011-11-30,23.256,23.78,22.979,23.771,308822,0
2011-12-01,23.6,23.641,23.22,23.306,181210,0
2011-12-02,23.539,23.805,23.279,23.408,215753,0
2011-12-05,23.755,24.006,23.496,23.893,177106,0
2011-12-06,23.843,24.104,23.667,23.964,126139,0
2011-12-07,23.72,24.438,23.425,24.308,144901,0
2011-12-08,23.979,24.091,23.624,23.737,249802,0
2011-12-09,23.91,24.438,23.91,24.339,168491,0
2011-12-12,23.979,24.227,23.72,24.037,148796,0
2011-12-13,24.152,24.227,23.591,23.728,135930,0
2011-12-14,23.522,23.875,23.46,23.488,281181,0
2011-12-15,23.842,24.081,23.686,23.953,192922,0
2011-12-16,24.072,24.236,23.901,24.193,786034,0
2011-12-19,24.227,24.591,23.755,23.815,238643,0
2011-12-20,24.292,24.704,24.254,24.494,231015,0
2011-12-21,24.367,25.004,24.367,24.965,178681,0
2011-12-22,25.004,25.274,24.955,25.194,143697,0
2011-12-23,25.194,25.455,25.109,25.455,117145,0
2011-12-27,25.307,25.601,25.194,25.472,109929,0
2011-12-28,25.428,25.428,25.143,25.178,139245,0
2011-12-29,25.333,25.633,25.17,25.601,100264,0
2011-12-30,25.582,25.582,25.19,25.207,154995,0
2012-01-03,25.54,25.876,25.282,25.351,163932,0
2012-01-04,25.178,25.212,24.955,25.031,176510,0
2012-01-05,24.851,25.118,24.445,25.073,206778,0
2012-01-06,25.065,25.073,24.72,24.779,166783,0
2012-01-09,24.867,24.867,24.6,24.696,185145,0
2012-01-10,25.023,25.282,24.965,25.274,208354,0
2012-01-11,25.182,25.685,25.121,25.669,159516,0
2012-01-12,25.806,25.886,25.631,25.774,118450,0
2012-01-13,25.568,25.876,25.342,25.842,211044,0
2012-01-17,25.869,25.886,25.557,25.617,160726,0
2012-01-18,25.617,25.971,25.401,25.971,126478,0
2012-01-19,26.11,26.29,26.041,26.169,103314,0
2012-01-20,26.11,26.361,26.05,26.361,105209,0
2012-01-23,26.344,26.525,26.24,26.445,96694,0
2012-01-24,26.317,26.445,26.177,26.24,143848,0
2012-01-25,26.177,26.177,25.723,26.041,123425,0
2012-01-26,26.161,26.24,25.568,25.67,166709,0
2012-01-27,25.502,25.713,25.356,25.617,156004,0
2012-01-30,25.367,25.842,25.256,25.633,121959,0
2012-01-31,25.774,25.877,25.502,25.685,115965,0
2012-02-01,25.774,26.489,25.766,26.48,179555,0
2012-02-02,26.455,26.455,24.696,25.014,218007,0
2012-02-03,25.147,25.364,24.519,24.695,413512,0
2012-02-06,24.566,24.902,24.519,24.641,166626,0
2012-02-07,24.537,24.789,24.327,24.704,174807,0
2012-02-08,24.704,25.016,24.623,24.755,117659,0
2012-02-09,24.196,24.947,24.196,24.779,120903,0
2012-02-10,24.589,24.746,24.468,24.607,195530,0
2012-02-13,24.77,24.852,24.25,24.493,191477,0
2012-02-14,24.363,24.426,24.165,24.345,97704,0
2012-02-15,24.468,24.556,24.345,24.493,153246,0
2012-02-16,24.468,24.957,24.451,24.902,137505,0
2012-02-17,24.893,25.016,24.763,24.91,114321,0
2012-02-21,24.877,25.016,24.72,24.983,135764,0
2012-02-22,24.835,24.957,24.582,24.73,160770,0
2012-02-23,24.825,25.233,24.789,25.207,190957,0
2012-02-24,25.233,25.356,25.111,25.198,117848,0
2012-02-27,25.05,25.347,24.859,25.172,124267,0
2012-02-28,25.241,25.286,25.05,25.172,115292,0
2012-02-29,25.241,25.444,24.843,24.902,204218,0
2012-03-01,24.919,25.225,24.807,25.067,168890,0
2012-03-02,24.983,25.094,24.789,24.852,134232,0
2012-03-05,24.746,25.233,24.738,25.172,127150,0
2012-03-06,24.868,25.024,24.738,24.755,149361,0
2012-03-07,24.825,25.076,24.779,24.877,154173,0
2012-03-08,25.407,25.407,24.797,25.024,109409,0
2012-03-09,25.033,25.502,25.016,25.461,143853,0
2012-03-12,25.444,25.608,25.33,25.484,81522,0
2012-03-13,25.608,26.401,25.574,26.391,171010,0
2012-03-14,26.407,26.442,26.095,26.137,122839,0
2012-03-15,26.13,26.407,25.965,26.313,147341,0
2012-03-16,26.313,26.383,26.164,26.218,193093,0
2012-03-19,26.13,26.407,26.043,26.209,193637,0
2012-03-20,26.043,26.487,26.034,26.417,110153,0
2012-03-21,26.407,26.451,26.137,26.235,137248,0
2012-03-22,26.103,26.303,25.998,26.103,159931,0
2012-03-23,26.088,26.513,26.034,26.46,66827,0
2012-03-26,26.549,26.966,26.549,26.958,194172,0
2012-03-27,26.895,26.948,26.556,26.565,108472,0
2012-03-28,26.513,26.81,26.391,26.654,110202,0
2012-03-29,26.442,26.504,26.218,26.365,72188,0
2012-03-30,26.565,26.679,26.286,26.349,100618,0
2012-04-02,26.26,26.451,26.18,26.226,221676,0
2012-04-03,26.19,26.391,25.903,26.374,206641,0
2012-04-04,26.113,26.433,25.886,26.278,151080,0
2012-04-05,26.209,26.349,26.095,26.209,38914,0
2012-04-09,26.016,26.016,25.484,25.834,251614,0
2012-04-10,25.759,25.913,25.398,25.424,250123,0
2012-04-11,25.659,25.895,25.538,25.852,162949,0
2012-04-12,25.806,25.965,25.434,25.955,178722,0
2012-04-13,25.86,25.86,25.286,25.303,217854,0
2012-04-16,25.511,25.669,25.32,25.574,235541,0
2012-04-17,25.739,26.062,25.617,25.877,209629,0
2012-04-18,25.676,25.676,25.296,25.502,291061,0
2012-04-19,25.548,25.774,25.389,25.659,236497,0
2012-04-20,25.834,25.931,25.685,25.731,205820,0
2012-04-23,25.452,25.574,25.207,25.47,208263,0
2012-04-24,25.434,25.834,25.407,25.631,212698,0
2012-04-25,25.913,26.155,25.789,26.095,111479,0
2012-04-26,26.052,26.433,25.816,26.34,189052,0
2012-04-27,26.374,26.487,26.103,26.303,126278,0
2012-04-30,26.243,26.313,25.998,26.095,112597,0
2012-05-01,26.137,26.704,26.103,26.365,89242,0
2012-05-02,26.164,26.164,25.834,25.913,141816,0
2012-05-03,25.852,25.988,25.641,25.739,116700,0
2012-05-04,25.566,25.631,25.303,25.389,146737,0
2012-05-07,25.312,25.685,25.111,25.502,144982,0
2012-05-08,25.207,27.175,25.207,27.148,322120,0
2012-05-09,26.852,27.009,26.532,26.835,224497,0
2012-05-10,26.999,26.999,26.532,26.755,161939,0
2012-05-11,26.495,26.791,26.357,26.556,115467,0
2012-05-14,26.252,26.33,25.973,26.137,283355,0
2012-05-15,26.071,26.122,25.903,25.946,140490,0
2012-05-16,26.122,26.173,25.617,25.641,110873,0
2012-05-17,25.65,25.65,25.067,25.067,113776,0
2012-05-18,25.198,25.198,24.738,24.779,148769,0
2012-05-21,24.825,25.312,24.77,25.216,113590,0
2012-05-22,25.26,25.703,25.198,25.47,182870,0
2012-05-23,25.225,25.32,24.843,25.251,99611,0
2012-05-24,25.303,25.38,25.033,25.364,85812,0
2012-05-25,25.338,25.529,25.279,25.279,102506,0
2012-05-29,25.372,25.774,25.372,25.685,116951,0
2012-05-30,25.434,25.47,25.165,25.225,91958,0
2012-05-31,25.182,25.676,25.076,25.484,186147,0
2012-06-01,24.991,25.165,24.704,24.713,120206,0
2012-06-04,24.746,24.807,24.537,24.623,92245,0
2012-06-05,24.501,24.868,24.485,24.852,155089,0
2012-06-06,25.103,25.694,24.957,25.694,106024,0
2012-06-07,25.955,26.252,25.806,25.946,250327,0
2012-06-08,25.903,26.137,25.641,26.088,128041,0
2012-06-11,26.383,26.417,25.731,25.759,133073,0
2012-06-12,25.877,26.137,25.766,26.137,132654,0
2012-06-13,26.095,26.226,25.886,26.13,226293,0
2012-06-14,26.088,26.532,26.088,26.383,173174,0
2012-06-15,26.407,26.644,26.286,26.46,288191,0
2012-06-18,26.322,26.685,26.13,26.634,172340,0
2012-06-19,26.755,27.034,26.598,26.973,154545,0
2012-06-20,26.973,26.973,26.679,26.818,127515,0
2012-06-21,26.763,26.912,26.088,26.13,112950,0
2012-06-22,26.286,26.549,26.286,26.417,210494,0
2012-06-25,26.357,26.357,25.731,25.749,161041,0
2012-06-26,25.834,25.988,25.676,25.789,116781,0
2012-06-27,25.955,25.988,25.78,25.946,88539,0
2012-06-28,25.722,26.218,25.625,26.209,114722,0
2012-06-29,26.679,26.895,26.59,26.755,150966,0
2012-07-02,26.773,26.973,26.504,26.845,117629,0
2012-07-03,26.835,27.157,26.763,27.148,54836,0
2012-07-05,26.981,27.114,26.818,27.042,182379,0
2012-07-06,26.755,26.981,26.755,26.948,108964,0
2012-07-09,26.887,27.018,26.654,26.739,104925,0
2012-07-10,26.958,27.009,26.739,26.81,192503,0
2012-07-11,26.81,27.06,26.773,27.051,170845,0
2012-07-12,26.922,27.167,26.755,26.99,290382,0
2012-07-13,27.078,27.73,26.966,27.59,262558,0
2012-07-16,27.598,27.626,27.384,27.409,60913,0
2012-07-17,27.523,27.575,27.078,27.54,151691,0
2012-07-18,27.426,27.809,27.323,27.699,106570,0
2012-07-19,27.765,27.765,27.451,27.566,269948,0
2012-07-20,27.366,27.496,27.114,27.409,167757,0
2012-07-23,26.973,27.296,26.763,27.26,138841,0
2012-07-24,27.278,27.418,27.122,27.391,218067,0
2012-07-25,27.505,27.661,27.435,27.635,196005,0
2012-07-26,27.886,28.157,27.836,27.942,208484,0
2012-07-27,28.157,28.55,27.958,28.444,115629,0
2012-07-30,28.435,28.6,28.322,28.514,125284,0
2012-07-31,28.427,28.662,28.409,28.47,145080,0
2012-08-01,28.531,28.713,28.164,28.191,69207,0
2012-08-02,27.975,28.182,27.886,28.116,103179,0
2012-08-03,28.514,28.706,28.322,28.409,114730,0
2012-08-06,28.366,28.713,28.366,28.655,143640,0
2012-08-07,28.592,28.6,26.818,27.852,271024,0
2012-08-08,27.671,27.809,27.451,27.478,73222,0
2012-08-09,27.251,27.496,26.981,27.051,119340,0
2012-08-10,26.887,26.999,26.634,26.912,106946,0
2012-08-13,26.818,26.895,26.495,26.714,82814,0
2012-08-14,26.835,26.973,26.616,26.671,60324,0
2012-08-15,26.685,26.852,26.59,26.8,63619,0
2012-08-16,26.763,26.852,26.634,26.755,56941,0
2012-08-17,26.8,26.8,26.532,26.763,48071,0
2012-08-20,26.671,26.81,26.574,26.73,76878,0
2012-08-21,26.773,27.009,26.73,26.81,148639,0
2012-08-22,26.685,26.912,26.365,26.671,91193,0
2012-08-23,26.59,26.704,26.365,26.495,103050,0
2012-08-24,26.477,26.791,26.417,26.739,114398,0
2012-08-27,26.903,27.009,26.654,26.81,92952,0
2012-08-28,26.671,26.912,26.549,26.721,97636,0
2012-08-29,26.714,26.878,26.504,26.781,87368,0
2012-08-30,26.634,26.931,26.495,26.818,85479,0
2012-08-31,26.931,27.018,26.574,26.625,173760,0
2012-09-04,26.522,27.443,26.522,27.346,155250,0
2012-09-05,27.009,27.836,26.835,27.68,386514,0
2012-09-06,27.715,27.867,27.607,27.784,246752,0
2012-09-07,27.836,27.932,27.616,27.699,168119,0
2012-09-10,27.73,27.792,27.478,27.558,127120,0
2012-09-11,27.523,27.818,27.391,27.616,114035,0
2012-09-12,27.73,27.844,27.409,27.68,155616,0
2012-09-13,27.73,27.867,27.514,27.867,94133,0
2012-09-14,27.905,27.95,27.661,27.792,122094,0
2012-09-17,27.757,27.852,27.581,27.635,131475,0
2012-09-18,27.409,27.635,27.26,27.366,180068,0
2012-09-19,27.409,27.505,27.2,27.443,114591,0
2012-09-20,27.26,27.426,27.157,27.384,123572,0
2012-09-21,27.59,27.59,27.219,27.384,1169469,0
2012-09-24,27.269,27.514,27.269,27.346,204825,0
2012-09-25,27.443,27.549,26.931,26.931,199705,0
2012-09-26,26.912,27.051,26.173,26.425,336584,0
2012-09-27,26.495,26.616,26.357,26.556,192734,0
2012-09-28,26.425,26.818,26.34,26.721,172593,0
2012-10-01,26.827,26.827,26.243,26.714,316740,0
2012-10-02,26.8,26.912,26.721,26.887,129513,0
2012-10-03,26.931,27.042,26.714,26.852,84867,0
2012-10-04,26.895,27.148,26.869,27.148,114920,0
2012-10-05,27.242,27.523,27.235,27.323,71384,0
2012-10-08,27.183,27.391,27.078,27.242,106602,0
2012-10-09,27.251,27.323,26.912,27.069,93583,0
2012-10-10,27.042,27.157,26.948,27.069,131943,0
2012-10-11,27.225,27.346,26.981,27.219,141252,0
2012-10-12,27.225,27.235,26.845,26.973,129445,0
2012-10-15,27.009,27.26,26.948,27.122,91695,0
2012-10-16,27.122,27.235,27.051,27.21,102237,0
2012-10-17,27.225,27.478,27.192,27.384,136952,0
2012-10-18,27.409,27.757,27.409,27.652,190000,0
2012-10-19,27.549,27.549,26.941,27.095,77647,0
2012-10-22,26.973,27.105,26.852,26.99,52204,0
2012-10-23,26.973,27.051,26.46,26.714,125805,0
2012-10-24,26.86,26.958,26.581,26.852,87770,0
2012-10-25,26.973,27.078,26.704,26.912,82618,0
2012-10-26,26.931,26.931,26.625,26.755,104030,0
2012-10-31,26.8,27.009,26.781,26.973,91658,0
2012-11-01,26.958,27.826,26.941,27.375,242703,0
2012-11-02,27.418,27.478,26.425,26.487,124382,0
2012-11-05,26.425,26.746,26.19,26.654,90083,0
2012-11-06,26.791,27.21,26.714,27.06,80568,0
2012-11-07,26.73,26.73,25.852,25.877,163541,0
2012-11-08,25.895,26.226,25.356,25.625,276874,0
2012-11-09,25.625,26.442,25.625,26.122,150024,0
2012-11-12,26.137,26.278,25.676,25.78,70656,0
2012-11-13,25.557,25.816,25.364,25.484,106199,0
2012-11-14,25.557,25.557,24.852,24.877,93747,0
2012-11-15,24.967,25.149,24.745,24.815,101544,0
2012-11-16,24.991,25.466,24.753,25.411,192253,0
2012-11-19,25.648,25.747,25.439,25.554,88808,0
2012-11-20,25.439,25.666,25.42,25.666,73032,0
2012-11-21,25.692,25.757,25.22,25.554,89629,0
2012-11-23,25.622,25.757,25.544,25.73,42208,0
2012-11-26,25.648,25.824,25.457,25.747,78516,0
2012-11-27,25.747,25.859,25.638,25.701,80592,0
2012-11-28,25.648,25.859,25.439,25.824,70261,0
2012-11-29,25.913,26.183,25.842,26.026,80769,0
2012-11-30,26.157,26.157,25.596,25.979,297193,0
2012-12-03,26.149,26.165,25.657,25.999,95836,0
2012-12-04,26.035,26.334,25.683,25.876,111503,0
2012-12-05,25.923,26.316,25.747,26.114,117942,0
2012-12-06,26.063,26.149,25.876,25.999,52868,0
2012-12-07,26.114,26.202,25.815,25.931,67609,0
2012-12-10,25.947,26.307,25.842,26.183,80120,0
2012-12-11,26.324,26.377,26.131,26.37,124614,0
2012-12-12,26.361,26.519,26.105,26.157,50862,0
2012-12-13,26.212,26.464,25.622,25.788,119129,0
2012-12-14,25.842,25.869,25.596,25.666,53111,0
2012-12-17,25.622,25.903,25.481,25.606,175750,0
2012-12-18,25.692,26.174,25.657,26.165,82091,0
2012-12-19,26.097,26.149,25.876,25.913,38137,0
2012-12-20,25.94,26.017,25.554,25.815,190289,0
2012-12-21,25.394,26.202,25.299,26.165,374825,0
2012-12-24,26.105,26.246,25.508,26.183,80419,0
2012-12-26,26.212,26.212,25.562,25.683,120544,0
2012-12-27,25.666,25.806,25.281,25.765,141317,0
2012-12-28,25.692,25.779,25.394,25.572,111698,0
2012-12-31,25.629,25.886,25.562,25.886,147890,0
2013-01-02,26.324,26.78,26.212,26.761,116383,0
2013-01-03,26.771,27.051,26.728,26.877,130076,0
2013-01-04,26.868,27.15,26.868,27.106,107826,0
2013-01-07,26.868,26.981,26.818,26.966,112819,0
2013-01-08,26.931,27.203,26.834,27.15,91937,0
2013-01-09,27.369,27.562,26.991,27.554,100530,0
2013-01-10,27.816,27.875,27.369,27.816,123257,0
2013-01-11,27.782,27.808,27.536,27.808,99419,0
2013-01-14,27.826,27.851,27.536,27.613,83004,0
2013-01-15,27.528,27.686,27.473,27.562,56954,0
2013-01-16,27.447,27.764,27.404,27.587,55317,0
2013-01-17,27.562,27.764,27.562,27.668,53404,0
2013-01-18,27.705,27.816,27.43,27.712,122463,0
2013-01-22,27.773,28.238,27.745,28.238,133695,0
2013-01-23,28.149,28.248,28.072,28.14,68034,0
2013-01-24,28.248,28.316,27.965,28.282,196681,0
2013-01-25,28.36,28.439,27.965,28.184,122961,0
2013-01-28,28.184,28.3,28.044,28.238,119322,0
2013-01-29,28.3,28.774,28.273,28.764,153674,0
2013-01-30,28.675,28.764,28.412,28.747,117550,0
2013-01-31,28.879,29.274,28.792,29.226,148903,0
2013-02-01,29.491,29.607,29.236,29.508,183305,0
2013-02-04,29.283,29.458,29.045,29.352,126413,0
2013-02-05,29.518,29.616,29.254,29.597,134158,0
2013-02-06,29.5,29.633,29.403,29.616,119761,0
2013-02-07,29.565,29.729,29.31,29.668,104483,0
2013-02-08,27.735,29.301,27.735,28.511,287744,0
2013-02-11,28.563,28.651,27.992,28.107,225596,0
2013-02-12,28.063,28.14,27.755,27.958,168856,0
2013-02-13,28.009,28.265,27.965,28.265,269590,0
2013-02-14,28.3,28.583,28.015,28.157,106285,0
2013-02-15,28.106,28.238,28.032,28.106,194817,0
2013-02-19,28.149,28.219,28.007,28.097,258111,0
2013-02-20,28.106,28.139,27.779,27.84,118297,0
2013-02-21,27.849,27.929,27.741,27.84,135218,0
2013-02-22,27.948,28.139,27.849,28.007,123499,0
2013-02-25,28.07,28.07,27.468,27.486,123498,0
2013-02-26,27.532,27.724,27.45,27.599,134880,0
2013-02-27,27.54,28.273,27.54,28.032,117533,0
2013-02-28,27.955,28.396,27.955,27.973,116447,0
2013-03-01,27.653,27.849,26.682,26.841,340399,0
2013-03-04,26.725,26.957,26.558,26.708,178515,0
2013-03-05,26.875,27.264,26.777,27.204,102999,0
2013-03-06,27.246,27.338,27.114,27.16,81348,0
2013-03-07,27.133,27.17,26.893,27.078,126282,0
2013-03-08,26.98,27.468,26.948,27.459,180973,0
2013-03-11,27.338,27.581,27.318,27.581,71623,0
2013-03-12,27.513,27.636,27.423,27.608,68310,0
2013-03-13,27.627,27.805,27.627,27.716,85740,0
2013-03-14,27.813,28.097,27.468,28.097,66238,0
2013-03-15,28.088,28.13,27.881,28.07,246634,0
2013-03-18,27.849,28.175,27.822,27.891,128571,0
2013-03-19,27.92,28.08,27.724,27.999,69682,0
2013-03-20,28.097,28.097,27.805,28.007,71082,0
2013-03-21,27.769,27.982,27.769,27.92,75093,0
2013-03-22,27.796,28.175,27.796,28.157,69629,0
2013-03-25,28.273,28.282,27.982,28.229,82484,0
2013-03-26,28.273,28.343,28.106,28.256,80926,0
2013-03-27,28.007,28.38,27.948,28.343,55829,0
2013-03-28,28.396,28.857,28.248,28.831,111477,0
2013-04-01,28.707,28.822,28.291,28.512,82016,0
2013-04-02,28.669,28.697,28.007,28.023,166877,0
2013-04-03,27.999,27.999,27.663,27.663,218072,0
2013-04-04,27.75,27.881,27.566,27.701,81590,0
2013-04-05,27.496,27.54,27.07,27.477,72193,0
2013-04-08,27.54,27.627,27.352,27.459,200423,0
2013-04-09,27.45,27.701,27.45,27.59,147047,0
2013-04-10,27.575,28.122,27.575,27.982,138605,0
2013-04-11,27.999,28.106,27.939,28.051,74735,0
2013-04-12,27.939,28.061,27.873,27.929,108471,0
2013-04-15,27.769,27.849,27.035,27.051,175173,0
2013-04-16,27.212,27.433,27.16,27.415,125173,0
2013-04-17,27.246,27.433,27.124,27.194,162056,0
2013-04-18,27.281,27.352,26.973,27.028,107445,0
2013-04-19,27.107,27.246,27.008,27.194,64138,0
2013-04-22,27.212,27.212,26.902,27.133,75983,0
2013-04-23,27.22,27.646,27.204,27.599,121899,0
2013-04-24,27.636,27.849,27.617,27.636,177640,0
2013-04-25,27.716,27.805,27.513,27.558,152821,0
2013-04-26,27.558,27.608,27.433,27.548,212146,0
2013-04-29,27.59,27.939,27.504,27.76,92116,0
2013-04-30,27.796,28.229,27.701,28.165,148729,0
2013-05-01,28.122,28.256,27.805,27.849,139256,0
2013-05-02,27.999,28.061,27.733,27.948,68496,0
2013-05-03,28.248,28.722,27.831,28.575,145010,0
2013-05-06,28.689,29.608,28.679,29.361,264697,0
2013-05-07,29.466,29.598,29.368,29.475,120238,0
2013-05-08,29.466,29.828,29.393,29.819,175281,0
2013-05-09,29.901,29.988,29.482,29.572,118064,0
2013-05-10,29.659,29.791,29.525,29.641,50230,0
2013-05-13,29.641,29.819,29.472,29.572,79807,0
2013-05-14,29.516,30.015,29.516,29.996,96591,0
2013-05-15,30.005,30.47,29.81,30.266,191960,0
2013-05-16,30.239,30.239,29.836,29.996,123922,0
2013-05-17,29.92,30.231,29.92,30.195,123486,0
2013-05-20,29.954,30.308,29.845,30.266,118410,0
2013-05-21,30.204,30.3,30.033,30.195,106880,0
2013-05-22,30.247,30.541,29.882,29.972,122211,0
2013-05-23,29.758,30.231,29.741,30.131,188474,0
2013-05-24,29.945,30.131,29.669,29.972,109035,0
2013-05-28,30.374,30.506,30.063,30.275,83188,0
2013-05-29,29.972,30.327,29.92,30.222,94837,0
2013-05-30,30.222,30.827,30.222,30.748,205718,0
2013-05-31,30.733,30.815,30.39,30.4,225089,0
2013-06-03,30.436,30.506,29.962,30.416,134104,0
2013-06-04,30.282,30.63,30.159,30.346,117953,0
2013-06-05,30.292,30.292,29.882,29.945,116529,0
2013-06-06,29.741,30.346,29.741,30.337,124591,0
2013-06-07,30.488,30.85,30.318,30.758,149272,0
2013-06-10,30.758,30.978,30.649,30.748,84610,0
2013-06-11,30.387,30.748,30.071,30.461,142193,0
2013-06-12,30.612,30.612,29.777,29.81,144030,0
2013-06-13,29.911,30.443,29.686,30.308,235843,0
2013-06-14,30.212,30.318,29.845,29.864,183781,0
2013-06-17,30.063,30.204,29.741,29.819,229776,0
2013-06-18,29.901,29.962,29.686,29.874,206408,0
2013-06-19,29.791,29.882,29.287,29.295,181159,0
2013-06-20,29.079,29.23,28.6,28.608,207531,0
2013-06-21,28.626,28.901,28.314,28.814,481344,0
2013-06-24,28.485,29.126,28.127,28.92,174973,0
2013-06-25,29.146,29.616,28.992,29.447,148288,0
2013-06-26,29.641,29.819,29.357,29.572,121895,0
2013-06-27,29.864,30.346,29.75,30.176,106576,0
2013-06-28,30.252,30.747,30.252,30.69,406847,0
2013-07-01,30.691,31.191,30.506,31.127,186240,0
2013-07-02,31.228,31.485,31.031,31.209,147704,0
2013-07-03,31.112,31.381,31.112,31.199,103978,0
2013-07-05,31.475,31.485,30.889,31.403,144087,0
2013-07-08,31.446,31.618,31.219,31.334,130822,0
2013-07-09,31.558,31.646,31.371,31.609,78820,0
2013-07-10,31.609,31.646,31.164,31.446,109600,0
2013-07-11,31.699,31.832,31.466,31.806,106863,0
2013-07-12,31.646,32.029,31.532,32.029,82152,0
2013-07-15,32.029,32.081,31.76,32.037,88322,0
2013-07-16,32.081,32.081,31.655,31.77,104089,0
2013-07-17,31.886,32.002,31.572,31.77,67405,0
2013-07-18,31.724,32.011,31.609,31.913,107532,0
2013-07-19,31.886,31.886,31.558,31.797,75175,0
2013-07-22,31.841,32.108,31.717,32.108,68308,0
2013-07-23,32.155,32.155,31.69,31.851,70518,0
2013-07-24,31.974,31.974,31.307,31.485,82471,0
2013-07-25,31.388,31.599,31.236,31.572,130485,0
2013-07-26,31.421,31.485,31.164,31.421,65694,0
2013-07-29,31.307,31.371,30.63,30.782,157378,0
2013-07-30,30.907,30.907,30.585,30.791,142301,0
2013-07-31,30.907,31.334,30.7,31.12,177254,0
2013-08-01,31.334,32.384,31.297,31.868,316802,0
2013-08-02,32.553,32.553,30.275,31.572,249737,0
2013-08-05,31.456,31.558,30.691,31.371,201925,0
2013-08-06,31.362,31.421,30.96,31.173,136532,0
2013-08-07,31.04,31.504,30.916,31.403,197583,0
2013-08-08,31.514,31.762,31.253,31.475,132245,0
2013-08-09,31.306,31.611,31.134,31.438,109311,0
2013-08-12,31.182,31.467,31.11,31.43,58855,0
2013-08-13,31.591,32.085,31.278,31.818,207855,0
2013-08-14,31.934,32.024,31.665,31.791,97744,0
2013-08-15,31.611,31.675,31.287,31.296,124156,0
2013-08-16,31.306,31.601,31.163,31.306,108898,0
2013-08-19,31.278,31.306,31.082,31.11,91075,0
2013-08-20,31.038,31.457,30.93,31.371,103051,0
2013-08-21,31.296,31.396,30.875,31.125,101571,0
2013-08-22,31.125,31.495,31.125,31.396,71813,0
2013-08-23,31.396,31.505,31.235,31.371,90653,0
2013-08-26,31.421,31.514,31.198,31.334,93870,0
2013-08-27,31.064,31.082,30.733,30.83,116653,0
2013-08-28,30.824,31.11,30.57,30.93,85371,0
2013-08-29,30.93,31.352,30.777,31.253,148948,0
2013-08-30,31.432,31.561,30.567,30.631,171295,0
2013-09-03,30.723,30.865,29.798,30.043,485705,0
2013-09-04,30.024,30.723,29.789,30.39,209570,0
2013-09-05,30.329,30.67,30.329,30.519,129989,0
2013-09-06,30.57,30.805,30.204,30.445,136816,0
2013-09-09,30.49,30.733,30.455,30.713,76495,0
2013-09-10,30.895,31.074,30.824,31.029,97768,0
2013-09-11,31.047,31.244,30.912,31.101,84505,0
2013-09-12,31.163,31.163,30.921,30.948,74588,0
2013-09-13,30.921,31.047,30.753,30.975,75204,0
2013-09-16,31.244,31.244,30.975,31.101,103179,0
2013-09-17,31.101,31.144,30.958,31.091,109563,0
2013-09-18,31.134,31.381,30.967,31.182,150759,0
2013-09-19,31.287,31.287,30.805,30.846,123246,0
2013-09-20,30.885,31.235,30.885,31.101,348916,0
2013-09-23,30.93,31.172,30.93,30.99,121584,0
2013-09-24,30.981,30.981,30.553,30.704,165168,0
2013-09-25,30.713,30.837,30.553,30.607,136874,0
2013-09-26,30.695,30.777,30.275,30.329,249673,0
2013-09-27,30.213,30.24,30.062,30.114,288215,0
2013-09-30,30.134,30.567,30.055,30.314,393337,0
2013-10-01,30.213,30.527,30.096,30.283,468421,0
2013-10-02,30.222,30.553,30.024,30.473,236177,0
2013-10-03,30.49,30.687,30.195,30.57,253989,0
2013-10-04,30.509,31.047,30.509,30.958,135417,0
2013-10-07,30.815,30.975,30.597,30.93,188336,0
2013-10-08,30.948,31.244,30.837,30.93,213891,0
2013-10-09,31.019,31.064,30.713,30.768,190905,0
2013-10-10,31.056,31.827,30.975,31.808,139662,0
2013-10-11,31.808,32.489,31.665,32.489,180363,0
2013-10-14,32.472,32.786,32.327,32.777,114978,0
2013-10-15,32.767,32.802,32.372,32.399,140465,0
2013-10-16,32.623,33.126,32.623,33.071,150046,0
2013-10-17,32.955,33.531,32.955,33.369,126812,0
2013-10-18,33.387,33.593,33.279,33.531,115565,0
2013-10-21,33.502,33.728,33.402,33.664,87172,0
2013-10-22,33.708,33.942,33.664,33.889,113971,0
2013-10-23,33.745,33.782,33.315,33.43,109496,0
2013-10-24,33.42,33.566,33.305,33.395,78498,0
2013-10-25,33.395,33.548,33.289,33.477,66574,0
2013-10-28,33.387,33.512,33.214,33.402,90585,0
2013-10-29,33.378,33.593,33.224,33.539,80270,0
2013-10-30,33.521,33.609,33.044,33.42,180150,0
2013-10-31,33.564,33.95,33.328,33.402,200280,0
2013-11-01,34.005,34.571,33.843,34.445,377666,0
2013-11-04,34.675,34.957,34.39,34.802,208156,0
2013-11-05,34.623,34.828,34.059,34.121,158959,0
2013-11-06,34.068,34.158,33.243,33.897,234321,0
2013-11-07,33.906,34.123,33.319,33.484,192721,0
2013-11-08,33.454,33.932,33.238,33.862,152812,0
2013-11-11,33.914,34.041,33.707,33.942,149212,0
2013-11-12,33.914,33.97,33.564,33.772,81265,0
2013-11-13,33.67,34.277,33.67,34.268,103616,0
2013-11-14,34.376,34.492,34.303,34.411,97435,0
2013-11-15,34.51,34.51,34.202,34.349,58704,0
2013-11-18,34.482,34.584,34.168,34.293,93438,0
2013-11-19,34.376,34.411,34.024,34.385,100583,0
2013-11-20,34.402,34.51,34.033,34.194,83109,0
2013-11-21,34.376,34.871,34.312,34.853,84717,0
2013-11-22,34.765,34.862,34.464,34.79,63225,0
2013-11-25,34.746,34.808,34.303,34.457,70407,0
2013-11-26,34.618,34.628,34.268,34.537,89340,0
2013-11-27,34.537,34.681,34.104,34.349,81698,0
2013-11-29,34.368,34.502,33.834,33.853,66656,0
2013-12-02,34.006,34.808,33.597,34.358,123009,0
2013-12-03,34.186,34.492,34.087,34.142,96546,0
2013-12-04,33.942,34.394,33.635,34.186,97585,0
2013-12-05,34.222,34.329,33.942,34.312,138795,0
2013-12-06,34.918,36.36,34.7,36.333,403114,0
2013-12-09,36.342,36.667,36.17,36.63,217704,0
2013-12-10,36.476,36.541,36.36,36.515,151629,0
2013-12-11,36.458,36.532,35.791,35.801,205578,0
2013-12-12,35.584,36.397,35.457,36.001,187703,0
2013-12-13,36.161,36.415,35.875,36.351,105507,0
2013-12-16,36.136,36.541,36.118,36.505,113521,0
2013-12-17,36.415,36.686,36.206,36.647,96778,0
2013-12-18,36.623,36.757,35.945,36.532,183464,0
2013-12-19,36.36,36.55,36.118,36.297,188220,0
2013-12-20,36.17,36.901,35.855,36.638,410200,0
2013-12-23,36.657,37.198,36.657,37.11,102183,0
2013-12-24,36.947,37.271,36.623,36.657,100135,0
2013-12-26,36.647,37.262,36.647,36.839,117929,0
2013-12-27,37.053,37.189,36.458,36.647,67646,0
2013-12-30,36.613,37.092,36.604,36.984,69111,0
2013-12-31,37.082,37.224,36.822,36.885,77044,0
2014-01-02,36.984,36.984,36.253,36.467,135408,0
2014-01-03,36.234,36.657,35.891,36.342,200590,0
2014-01-06,36.568,36.568,35.655,35.684,364555,0
2014-01-07,35.619,36.127,35.557,35.875,315573,0
2014-01-08,35.738,35.774,34.934,35.032,340005,0
2014-01-09,34.954,35.052,34.537,34.918,392283,0
2014-01-10,35.052,35.134,34.628,34.737,246453,0
2014-01-13,34.773,34.934,34.537,34.817,199197,0
2014-01-14,34.908,35.187,34.718,35.161,108257,0
2014-01-15,35.304,35.781,35.277,35.684,137764,0
2014-01-16,35.731,35.731,35.259,35.332,101459,0
2014-01-17,35.386,35.431,35.142,35.252,69261,0
2014-01-21,35.314,35.549,35.042,35.341,93914,0
2014-01-22,35.36,35.53,35.197,35.396,89622,0
2014-01-23,35.304,35.36,34.69,34.808,111661,0
2014-01-24,34.575,34.755,33.555,33.555,112088,0
2014-01-27,33.69,33.69,33.013,33.193,107702,0
2014-01-28,33.31,33.582,33.229,33.555,118830,0
2014-01-29,32.447,33.888,32.447,33.445,100779,0
2014-01-30,33.791,34.212,33.555,34.06,105961,0
2014-01-31,33.509,34.06,33.111,33.16,202606,0
2014-02-03,33.168,33.285,32.158,32.183,520292,0
2014-02-04,32.326,33.175,32.139,32.905,331054,0
2014-02-05,32.86,33.727,32.796,33.095,237318,0
2014-02-06,33.111,33.319,32.997,33.15,135869,0
2014-02-07,33.383,34.15,33.209,33.67,194170,0
2014-02-10,33.607,34.277,33.491,34.24,115290,0
2014-02-11,34.268,34.286,33.834,34.268,155594,0
2014-02-12,34.268,34.656,34.104,34.385,91522,0
2014-02-13,34.292,34.818,34.229,34.612,101850,0
2014-02-14,34.649,34.758,34.411,34.457,90747,0
2014-02-18,34.567,34.665,34.257,34.649,93096,0
2014-02-19,34.52,34.921,34.211,34.221,108773,0
2014-02-20,34.474,34.828,34.048,34.775,110131,0
2014-02-21,34.594,34.775,34.483,34.529,60804,0
2014-02-24,34.658,34.903,34.267,34.411,97499,0
2014-02-25,34.349,34.376,33.82,34.003,106897,0
2014-02-26,34.131,34.793,34.039,34.63,99875,0
2014-02-27,34.503,34.912,34.385,34.775,73051,0
2014-02-28,34.775,35.774,34.775,35.211,114592,0
2014-03-03,34.984,35.073,34.329,34.439,122092,0
2014-03-04,34.811,35.329,34.793,35.264,124960,0
2014-03-05,35.256,35.464,34.975,35.402,96510,0
2014-03-06,35.564,35.809,35.365,35.637,128814,0
2014-03-07,35.637,35.865,35.428,35.618,103033,0
2014-03-10,35.683,35.838,35.582,35.721,61498,0
2014-03-11,35.801,35.855,35.374,35.446,49346,0
2014-03-12,35.41,35.609,35.193,35.512,100860,0
2014-03-13,35.646,35.646,34.921,34.967,102495,0
2014-03-14,35.083,35.418,34.967,35.13,75848,0
2014-03-17,35.428,35.646,35.256,35.6,112303,0
2014-03-18,35.547,35.801,35.41,35.702,120297,0
2014-03-19,35.73,35.73,35.319,35.428,87816,0
2014-03-20,35.383,35.754,35.31,35.418,74076,0
2014-03-21,35.41,35.865,35.239,35.73,239197,0
2014-03-24,35.781,35.838,35.464,35.664,76511,0
2014-03-25,35.747,35.819,35.264,35.329,128255,0
2014-03-26,35.628,35.628,35.202,35.256,99455,0
2014-03-27,35.329,35.329,34.594,34.692,149141,0
2014-03-28,34.701,35.22,34.701,34.818,89687,0
2014-03-31,35.147,35.637,35.019,35.564,129639,0
2014-04-01,35.592,35.908,35.437,35.908,120562,0
2014-04-02,36.072,36.545,35.875,36.545,219107,0
2014-04-03,36.545,36.545,35.764,36.256,487389,0
2014-04-04,36.545,36.781,35.674,35.721,179017,0
2014-04-07,35.646,35.646,35.112,35.229,183951,0
2014-04-08,35.239,35.402,34.999,35.057,117974,0
2014-04-09,35.239,35.555,34.828,35.29,190387,0
2014-04-10,35.229,35.547,34.838,34.912,240679,0
2014-04-11,34.683,35.102,34.349,34.838,230953,0
2014-04-14,35.22,35.22,34.121,34.276,170443,0
2014-04-15,34.439,34.547,33.722,33.957,227994,0
2014-04-16,34.276,35.009,34.276,34.975,166600,0
2014-04-17,34.874,35.512,34.874,35.402,129957,0
2014-04-21,35.329,35.637,35.13,35.555,82667,0
2014-04-22,35.683,35.865,35.41,35.574,69958,0
2014-04-23,35.502,35.936,35.464,35.9,102394,0
2014-04-24,36.021,36.181,35.474,35.683,123235,0
2014-04-25,35.664,35.828,35.437,35.538,74314,0
2014-04-28,35.819,35.838,35.093,35.446,154213,0
2014-04-29,35.664,35.809,35.41,35.529,146990,0
2014-04-30,35.538,35.809,35.137,35.781,159351,0
2014-05-01,35.865,35.865,35.41,35.574,201979,0
2014-05-02,35.711,36.237,35.418,35.892,138795,0
2014-05-05,35.711,35.711,35.211,35.29,322497,0
2014-05-06,35.057,35.274,34.312,34.321,473322,0
2014-05-07,34.302,34.801,33.602,34.077,698525,0
2014-05-08,34.149,34.52,33.985,34.011,368057,0
2014-05-09,33.34,33.912,31.536,31.586,433518,0
2014-05-12,31.779,31.852,31.488,31.661,388915,0
2014-05-13,31.527,32.358,31.405,32.24,421709,0
2014-05-14,32.124,32.124,31.469,31.624,307064,0
2014-05-15,31.403,31.403,30.758,31.213,181719,0
2014-05-16,31.138,31.342,30.93,31.203,185783,0
2014-05-19,30.982,31.624,30.863,31.351,233297,0
2014-05-20,31.38,31.468,30.873,30.873,260273,0
2014-05-21,30.903,31.507,30.883,31.38,179571,0
2014-05-22,31.37,31.388,31.085,31.213,379210,0
2014-05-23,31.258,31.871,31.077,31.78,202357,0
2014-05-27,31.908,32.284,31.881,32.08,215962,0
2014-05-28,32.174,32.52,32.009,32.264,203567,0
2014-05-29,32.128,32.439,32.118,32.383,173572,0
2014-05-30,32.373,32.449,31.806,31.952,149587,0
2014-06-02,31.908,31.908,31.194,31.448,147025,0
2014-06-03,31.267,31.661,31.121,31.643,244012,0
2014-06-04,31.643,32.373,31.507,32.354,286700,0
2014-06-05,32.293,32.612,32.062,32.595,346058,0
2014-06-06,32.646,33.28,32.492,33.233,342540,0
2014-06-09,33.213,33.27,32.82,33.014,232930,0
2014-06-10,32.887,33.242,32.848,33.067,303307,0
2014-06-11,32.941,33.163,32.767,33.023,192888,0
2014-06-12,32.868,33.334,32.848,32.997,308869,0
2014-06-13,33.014,33.507,32.895,33.049,299189,0
2014-06-16,33.032,33.163,32.666,33.042,235295,0
2014-06-17,32.878,33.774,32.638,33.597,353151,0
2014-06-18,33.482,33.499,32.931,33.361,233486,0
2014-06-19,33.28,33.635,33.067,33.626,243275,0
2014-06-20,33.681,33.865,33.597,33.735,360419,0
2014-06-23,33.691,33.992,33.626,33.983,200438,0
2014-06-24,33.891,34.505,33.799,33.817,345270,0
2014-06-25,33.792,34.085,33.653,33.965,396558,0
2014-06-26,33.808,33.827,33.223,33.462,340444,0
2014-06-27,33.361,33.955,33.361,33.691,3690158,0
2014-06-30,33.563,33.817,33.29,33.7,357308,0
2014-07-01,33.883,34.35,33.691,33.817,434989,0
2014-07-02,33.662,33.799,33.325,33.389,307463,0
2014-07-03,33.59,33.817,33.342,33.645,430796,0
2014-07-07,33.572,33.572,33.133,33.325,284665,0
2014-07-08,33.27,33.563,33.007,33.536,412072,0
2014-07-09,33.626,33.765,33.299,33.443,249796,0
2014-07-10,32.777,33.306,32.52,33.153,263538,0
2014-07-11,33.023,33.472,32.812,33.361,263872,0
2014-07-14,33.653,33.901,33.424,33.536,281770,0
2014-07-15,33.499,33.817,33.361,33.507,195311,0
2014-07-16,33.671,33.671,32.968,33.252,333256,0
2014-07-17,33.014,33.334,32.722,32.722,244322,0
2014-07-18,32.656,33.433,32.656,33.352,224446,0
2014-07-21,33.113,33.433,33.087,33.325,135475,0
2014-07-22,33.472,33.572,33.133,33.28,159096,0
2014-07-23,33.27,33.691,33.077,33.379,122885,0
2014-07-24,33.424,33.59,33.242,33.406,139306,0
2014-07-25,33.123,33.27,32.713,32.767,193344,0
2014-07-28,32.786,32.786,32.354,32.684,171101,0
2014-07-29,32.693,32.829,32.208,32.216,165741,0
2014-07-30,32.363,32.401,31.952,32.08,152059,0
2014-07-31,31.724,32.128,31.561,31.643,319306,0
2014-08-01,31.652,31.716,31.129,31.497,307964,0
2014-08-04,31.545,31.854,31.25,31.816,223195,0
2014-08-05,31.661,31.942,31.477,31.643,112690,0
2014-08-06,31.595,32.216,31.38,32.1,195384,0
2014-08-07,32.166,32.345,31.724,31.76,114468,0
2014-08-08,29.255,32.62,29.091,32.118,315208,0
2014-08-11,32.274,32.794,32.254,32.52,165781,0
2014-08-12,32.383,32.82,32.245,32.421,223548,0
2014-08-13,32.547,32.722,32.429,32.684,71988,0
2014-08-14,32.787,33.402,32.787,33.2,212589,0
2014-08-15,33.542,33.542,32.317,32.437,245928,0
2014-08-18,32.75,33.156,32.555,33.116,143921,0
2014-08-19,33.116,33.303,33.052,33.191,98124,0
2014-08-20,33.035,33.07,32.713,32.923,137885,0
2014-08-21,32.821,33.227,32.555,33.146,75662,0
2014-08-22,33.025,33.156,32.879,32.923,160690,0
2014-08-25,33.136,33.384,32.933,33.156,111881,0
2014-08-26,33.191,33.394,33.166,33.237,132584,0
2014-08-27,33.356,33.366,33.116,33.126,320082,0
2014-08-28,32.943,33.559,32.795,33.394,176085,0
2014-08-29,33.402,33.569,33.227,33.458,80354,0
2014-09-02,33.578,33.992,33.311,33.707,202990,0
2014-09-03,33.835,33.936,33.191,33.246,104677,0
2014-09-04,33.329,33.402,32.75,32.83,109536,0
2014-09-05,32.674,32.83,32.499,32.803,92994,0
2014-09-08,32.813,33.217,32.519,33.07,277186,0
2014-09-09,33.116,33.116,32.527,33.06,215565,0
2014-09-10,33.08,33.284,32.849,32.999,113391,0
2014-09-11,32.849,33.008,32.674,32.713,175380,0
2014-09-12,32.713,32.787,32.381,32.555,110623,0
2014-09-15,32.491,32.585,32.308,32.427,115759,0
2014-09-16,32.325,32.768,32.223,32.656,196164,0
2014-09-17,32.575,32.742,32.381,32.464,87364,0
2014-09-18,32.546,32.768,32.536,32.732,97141,0
2014-09-19,32.768,32.83,32.179,32.447,533864,0
2014-09-22,32.3,32.482,32.105,32.343,148833,0
2014-09-23,32.3,32.325,31.848,31.884,146830,0
2014-09-24,31.884,32.3,31.791,32.143,202745,0
2014-09-25,32.022,32.114,31.404,31.404,180661,0
2014-09-26,31.44,32.086,31.44,32.048,184082,0
2014-09-29,31.654,32.105,31.588,31.727,155476,0
2014-09-30,31.701,31.81,31.414,31.432,245536,0
2014-10-01,31.304,31.44,30.851,30.89,284333,0
2014-10-02,30.808,31.351,30.808,31.212,144212,0
2014-10-03,31.561,31.654,31.304,31.459,118174,0
2014-10-06,31.579,31.597,31.083,31.111,93863,0
2014-10-07,30.91,31.038,30.367,30.42,140078,0
2014-10-08,30.448,31.048,30.219,31.038,207448,0
2014-10-09,31.028,31.075,30.348,30.348,267444,0
2014-10-10,30.182,30.955,30.064,30.448,214425,0
2014-10-13,30.439,31.12,30.439,30.677,313067,0
2014-10-14,30.919,31.561,30.9,31.176,255555,0
2014-10-15,30.714,31.12,30.338,30.744,314557,0
2014-10-16,30.281,30.686,30.125,30.558,302968,0
2014-10-17,30.999,31.083,30.652,31.028,141715,0
2014-10-20,30.9,31.673,30.9,31.517,186806,0
2014-10-21,31.701,32.381,31.663,32.362,147964,0
2014-10-22,32.381,32.456,31.71,31.773,155023,0
2014-10-23,32.086,32.086,31.801,31.922,147836,0
2014-10-24,32.022,32.143,31.848,32.096,83606,0
2014-10-27,31.801,32.223,31.763,32.196,98478,0
2014-10-28,32.308,33.126,32.308,33.126,173250,0
2014-10-29,33.116,33.366,32.859,33.156,139970,0
2014-10-30,32.999,33.587,32.907,33.495,106540,0
2014-10-31,33.753,34.076,33.439,33.917,240411,0
2014-11-03,34.046,34.194,33.429,33.614,181743,0
2014-11-04,33.411,33.964,33.375,33.927,97334,0
2014-11-05,34.222,34.332,33.668,33.927,142711,0
2014-11-06,34.009,34.056,33.624,34.039,91593,0
2014-11-07,34.121,34.636,33.864,33.973,214196,0
2014-11-10,34.14,34.166,33.835,33.964,256509,0
2014-11-11,33.9,34.066,33.781,33.845,167018,0
2014-11-12,33.632,33.936,33.632,33.835,150564,0
2014-11-13,33.882,34.068,33.641,33.696,121318,0
2014-11-14,33.65,33.946,33.493,33.54,130428,0
2014-11-17,33.223,33.576,33.039,33.354,117905,0
2014-11-18,33.475,33.855,33.26,33.28,180906,0
2014-11-19,33.178,33.233,32.715,32.824,138084,0
2014-11-20,32.648,33.121,32.648,33.103,89409,0
2014-11-21,33.485,33.502,32.937,33.055,97936,0
2014-11-24,33.111,33.354,33.103,33.169,120752,0
2014-11-25,33.161,33.28,32.806,32.843,208763,0
2014-11-26,32.9,33.161,32.77,33.121,109787,0
2014-11-28,33.27,33.372,32.64,32.668,86095,0
2014-12-01,32.586,32.806,32.391,32.419,135681,0
2014-12-02,32.427,32.872,32.427,32.734,111960,0
2014-12-03,32.806,33.046,32.685,32.761,108526,0
2014-12-04,32.648,32.724,32.28,32.427,163636,0
2014-12-05,32.391,33.317,32.391,33.26,156995,0
2014-12-08,33.065,33.91,33.065,33.576,188739,0
2014-12-09,33.121,34.123,33.003,34.103,247522,0
2014-12-10,34.02,34.094,32.955,33.075,219042,0
2014-12-11,33.29,33.622,32.964,33.046,204173,0
2014-12-12,32.685,33.085,31.649,31.678,234374,0
2014-12-15,31.732,32.045,30.945,31.157,283380,0
2014-12-16,31.093,31.548,30.936,30.989,354394,0
2014-12-17,31.148,31.573,30.936,31.286,424229,0
2014-12-18,31.668,32.333,31.399,32.231,256134,0
2014-12-19,32.151,32.556,31.964,32.51,491252,0
2014-12-22,32.482,32.974,32.473,32.927,130975,0
2014-12-23,33.039,33.715,32.927,33.502,146448,0
2014-12-24,33.567,33.742,33.344,33.54,95694,0
2014-12-26,33.725,33.725,33.408,33.475,110047,0
2014-12-29,33.408,34.205,33.408,33.825,131421,0
2014-12-30,33.65,34.103,33.65,33.882,104083,0
2014-12-31,33.974,34.15,33.417,33.455,190473,0
2015-01-02,33.667,33.752,32.9,32.947,224768,0
2015-01-05,32.676,32.814,32.299,32.658,165739,0
2015-01-06,32.797,32.797,31.983,32.064,281505,0
2015-01-07,32.352,32.391,31.788,32.222,165861,0
2015-01-08,32.482,32.824,32.419,32.806,525988,0
2015-01-09,32.806,32.955,32.464,32.491,162511,0
2015-01-12,32.437,32.648,32.241,32.528,178113,0
2015-01-13,32.631,33.391,32.25,32.595,146596,0
2015-01-14,32.104,32.78,32.045,32.658,137241,0
2015-01-15,32.724,32.814,32.054,32.27,165976,0
2015-01-16,32.084,33.046,32.054,33.02,118831,0
2015-01-20,33.131,33.131,32.316,32.437,127990,0
2015-01-21,32.307,32.705,32.151,32.437,123611,0
2015-01-22,32.724,33.567,32.399,33.549,147624,0
2015-01-23,33.576,33.65,33.26,33.511,171946,0
2015-01-26,33.372,33.928,33.204,33.696,169037,0
2015-01-27,33.317,33.946,33.131,33.752,157850,0
2015-01-28,33.928,33.928,32.715,32.78,119546,0
2015-01-29,32.843,33.465,32.566,33.344,134416,0
2015-01-30,32.964,33.151,32.307,32.342,293047,0
2015-02-02,32.371,33.121,32.094,33.065,160347,0
2015-02-03,33.178,33.845,33.178,33.426,182469,0
2015-02-04,33.381,33.798,33.372,33.511,115907,0
2015-02-05,33.725,34.168,33.549,34.123,197473,0
2015-02-06,34.586,35.225,34.03,34.614,257421,0
2015-02-09,34.614,34.853,34.168,34.178,181314,0
2015-02-10,34.336,34.428,33.974,34.224,113053,0
2015-02-11,34.048,34.307,33.732,33.798,163657,0
2015-02-12,33.985,34.226,33.883,34.181,88314,0
2015-02-13,34.162,34.404,33.947,34.386,106436,0
2015-02-17,34.377,34.507,34.181,34.404,109029,0
2015-02-18,34.386,34.46,34.153,34.33,134490,0
2015-02-19,34.144,34.553,34.144,34.469,152509,0
2015-02-20,34.498,34.573,33.873,34.516,120497,0
2015-02-23,34.516,34.516,33.864,34.46,104565,0
2015-02-24,34.507,34.692,34.359,34.601,172427,0
2015-02-25,34.507,34.683,34.291,34.648,168271,0
2015-02-26,34.534,34.692,34.452,34.648,129034,0
2015-02-27,34.553,34.692,34.19,34.32,647374,0
2015-03-02,34.386,35.245,34.377,35.179,185499,0
2015-03-03,35.067,35.123,34.751,34.861,94358,0
2015-03-04,34.657,34.657,34.265,34.534,201690,0
2015-03-05,34.534,34.761,34.432,34.601,83851,0
2015-03-06,34.291,35.198,34.291,34.553,146684,0
2015-03-09,34.701,34.778,34.423,34.657,84172,0
2015-03-10,34.134,34.525,34.04,34.507,287791,0
2015-03-11,34.507,35.179,34.478,35.141,169629,0
2015-03-12,35.457,36.028,35.245,35.981,150759,0
2015-03-13,35.888,35.898,35.318,35.653,140035,0
2015-03-16,35.879,36.493,35.711,36.391,169846,0
2015-03-17,36.196,36.718,35.952,36.67,216594,0
2015-03-18,36.597,37.1,36.307,36.95,192681,0
2015-03-19,36.772,36.904,36.261,36.503,107223,0
2015-03-20,36.736,37.297,36.579,37.148,405846,0
2015-03-23,37.167,37.426,36.765,36.765,88032,0
2015-03-24,36.641,36.802,36.474,36.728,83851,0
2015-03-25,36.66,36.708,35.905,35.923,143788,0
2015-03-26,35.914,36.214,35.653,36.037,73877,0
2015-03-27,35.981,35.981,35.663,35.85,92322,0
2015-03-30,36.073,36.559,36.073,36.354,92642,0
2015-03-31,36.073,36.419,36.019,36.336,128292,0
2015-04-01,36.232,36.429,35.841,36.317,113122,0
2015-04-02,36.317,36.67,36.204,36.381,110226,0
2015-04-06,36.121,36.503,35.991,36.419,198367,0
2015-04-07,36.606,36.641,36.204,36.251,99956,0
2015-04-08,36.429,37.016,36.429,36.65,153440,0
2015-04-09,36.736,36.839,36.046,36.493,144856,0
2015-04-10,36.699,37.007,36.493,36.745,71947,0
2015-04-13,36.65,37.09,36.641,36.93,168880,0
2015-04-14,37.1,37.1,36.67,36.95,66371,0
2015-04-15,37.061,37.416,37.061,37.297,115560,0
2015-04-16,37.148,37.36,36.867,36.913,82640,0
2015-04-17,36.67,36.772,36.009,36.091,121592,0
2015-04-20,36.455,36.886,36.391,36.877,81303,0
2015-04-21,37.1,37.1,36.532,36.539,112445,0
2015-04-22,36.503,36.606,36.019,36.532,83529,0
2015-04-23,36.336,36.858,36.336,36.699,60795,0
2015-04-24,36.736,36.858,36.437,36.522,56615,0
2015-04-27,36.539,36.792,35.962,36.101,97360,0
2015-04-28,36.009,36.579,36.009,36.336,122558,0
2015-04-29,36.196,36.409,36.019,36.083,113122,0
2015-04-30,35.775,36.019,34.982,35.132,206086,0
2015-05-01,34.741,35.56,34.741,35.235,153117,0
2015-05-04,35.245,35.766,35.245,35.597,127277,0
2015-05-05,35.457,35.822,35.298,35.542,188500,0
2015-05-06,35.721,35.803,35.365,35.794,148892,0
2015-05-07,35.645,35.943,35.467,35.626,111524,0
2015-05-08,35.216,35.692,34.619,35.188,205871,0
2015-05-11,34.974,35.075,34.516,34.601,148827,0
2015-05-12,34.377,34.525,34.003,34.226,86062,0
2015-05-13,34.236,34.311,33.845,33.873,118377,0
2015-05-14,34.004,34.323,33.948,34.163,87983,0
2015-05-15,34.192,34.313,33.685,33.855,115023,0
2015-05-18,33.731,34.417,33.731,34.304,99731,0
2015-05-19,34.39,34.473,34.107,34.229,87983,0
2015-05-20,34.294,34.294,33.797,34.155,96929,0
2015-05-21,34.033,34.183,33.835,33.938,63272,0
2015-05-22,33.873,34.107,33.554,33.563,91816,0
2015-05-26,33.301,33.47,32.915,33.17,142866,0
2015-05-27,33.161,33.911,33.009,33.845,160307,0
2015-05-28,33.731,33.873,33.563,33.781,105448,0
2015-05-29,33.675,33.919,33.337,33.599,138684,0
2015-06-01,33.797,33.797,33.161,33.224,133159,0
2015-06-02,33.046,33.675,33.046,33.402,146546,0
2015-06-03,33.572,33.976,33.506,33.825,123559,0
2015-06-04,33.619,33.797,33.214,33.253,67212,0
2015-06-05,33.42,33.704,33.038,33.704,147738,0
2015-06-08,33.629,33.901,33.526,33.526,125901,0
2015-06-09,33.45,33.855,33.272,33.713,110383,0
2015-06-10,33.957,35.017,33.957,34.767,184351,0
2015-06-11,34.934,35.036,34.737,34.989,195669,0
2015-06-12,34.964,35.074,34.698,35.027,115145,0
2015-06-15,34.689,34.954,34.372,34.783,224322,0
2015-06-16,34.67,35.759,34.67,35.638,176498,0
2015-06-17,35.807,35.807,35.298,35.348,116850,0
2015-06-18,35.508,36.014,35.338,35.967,130056,0
2015-06-19,35.873,36.127,35.723,35.853,311773,0
2015-06-22,36.014,36.435,35.741,36.314,133677,0
2015-06-23,36.276,36.765,36.153,36.718,120903,0
2015-06-24,36.568,36.803,36.202,36.258,117487,0
2015-06-25,36.417,36.417,35.853,36.22,106409,0
2015-06-26,36.371,37.103,36.182,36.972,409767,0
2015-06-29,36.708,37.009,36.06,36.097,131653,0
2015-06-30,36.407,36.548,36.004,36.192,155486,0
2015-07-01,36.895,37.431,36.708,36.895,226134,0
2015-07-02,37.364,37.364,36.718,36.718,104171,0
2015-07-06,36.352,36.991,36.324,36.755,112162,0
2015-07-07,36.765,36.811,36.202,36.755,125901,0
2015-07-08,36.304,36.868,35.947,36.304,250846,0
2015-07-09,36.632,36.641,36.079,36.276,167869,0
2015-07-10,36.803,37.122,36.587,37.009,113547,0
2015-07-13,37.187,37.61,37.122,37.506,179374,0
2015-07-14,37.513,37.788,37.338,37.76,110530,0
2015-07-15,37.712,37.814,37.346,37.421,134733,0
2015-07-16,37.694,37.694,37.355,37.582,158603,0
2015-07-17,37.656,37.788,37.542,37.751,96929,0
2015-07-20,37.044,37.16,36.314,36.689,241365,0
2015-07-21,36.578,37.035,36.192,36.352,216015,0
2015-07-22,36.294,36.417,36.192,36.379,95864,0
2015-07-23,36.473,36.512,36.032,36.145,99913,0
2015-07-24,35.996,36.304,35.835,36.145,161265,0
2015-07-27,35.873,36.087,35.666,35.938,91603,0
2015-07-28,36.202,36.342,35.759,36.087,120577,0
2015-07-29,35.986,36.444,35.957,36.379,80846,0
2015-07-30,36.163,36.492,35.967,36.342,90645,0
2015-07-31,36.512,36.568,36.211,36.352,121108,0
2015-08-03,36.389,36.512,36.014,36.117,114436,0
2015-08-04,36.182,36.182,35.648,35.947,102043,0
2015-08-05,36.069,36.314,35.807,35.938,114506,0
2015-08-06,36.097,36.097,35.535,35.723,88910,0
2015-08-07,32.156,35.358,32.156,35.271,224003,0
2015-08-10,35.518,36.069,35.478,35.807,147738,0
2015-08-11,35.348,36.06,35.254,36.051,142104,0
2015-08-12,35.845,35.845,35.197,35.656,100551,0
2015-08-13,35.685,36.044,35.534,35.807,84040,0
2015-08-14,35.685,36.09,35.656,36.082,80652,0
2015-08-17,35.826,36.176,35.507,36.11,109653,0
2015-08-18,35.969,36.223,35.91,36.035,111982,0
2015-08-19,35.695,36.09,35.487,35.723,111453,0
2015-08-20,35.278,35.526,34.761,34.761,173477,0
2015-08-21,34.146,34.833,34.127,34.173,242804,0
2015-08-24,32.699,34.192,32.34,33.105,331247,0
2015-08-25,33.927,33.927,32.567,32.577,246403,0
2015-08-26,33.199,33.778,32.747,33.588,244709,0
2015-08-27,33.899,34.136,33.286,34.04,143840,0
2015-08-28,33.862,34.06,33.588,33.823,123414,0
2015-08-31,33.729,33.795,33.305,33.465,189670,0
2015-09-01,32.898,33.011,32.33,32.359,169560,0
2015-09-02,32.766,32.954,32.435,32.936,126164,0
2015-09-03,32.946,33.416,32.946,33.02,122671,0
2015-09-04,32.51,32.812,32.198,32.388,136221,0
2015-09-08,32.954,33.701,32.849,33.644,133575,0
2015-09-09,34.012,34.012,33.276,33.37,134104,0
2015-09-10,33.38,34.003,33.228,33.653,117614,0
2015-09-11,33.435,34.2,33.407,34.107,93035,0
2015-09-14,34.173,34.249,33.853,34.05,91448,0
2015-09-15,34.59,34.59,33.975,34.003,209584,0
2015-09-16,34.117,34.353,33.917,34.012,153895,0
2015-09-17,34.107,34.475,33.634,33.72,257961,0
2015-09-18,33.332,33.551,32.728,32.802,390773,0
2015-09-21,33.105,33.701,32.869,33.305,143205,0
2015-09-22,32.946,33.341,32.946,33.208,104574,0
2015-09-23,33.332,33.634,33.238,33.361,100022,0
2015-09-24,33.077,33.692,33.03,33.522,103710,0
2015-09-25,33.917,34.2,33.493,33.634,163209,0
2015-09-28,33.425,33.569,33.067,33.154,133047,0
2015-09-29,33.208,33.351,32.936,33.057,149874,0
2015-09-30,33.532,33.578,33.228,33.416,171467,0
2015-10-01,33.485,33.542,32.936,33.19,120980,0
2015-10-02,32.849,33.154,32.528,33.067,164798,0
2015-10-05,33.416,34.107,33.266,34.04,129093,0
2015-10-06,33.975,34.097,33.653,33.871,89226,0
2015-10-07,34.127,34.494,34.003,34.484,234971,0
2015-10-08,34.391,34.77,34.353,34.751,132305,0
2015-10-09,34.797,34.976,34.305,34.532,93035,0
2015-10-12,34.494,34.59,34.41,34.484,168657,0
2015-10-13,34.305,34.711,34.269,34.363,174853,0
2015-10-14,34.428,34.465,33.748,33.787,73772,0
2015-10-15,33.795,34.314,33.634,34.239,103726,0
2015-10-16,34.305,34.391,33.909,34.192,106265,0
2015-10-19,34.097,34.353,34.088,34.249,87531,0
2015-10-20,34.428,34.489,34.344,34.363,81067,0
2015-10-21,34.372,34.561,33.917,33.966,89331,0
2015-10-22,34.229,34.571,34.229,34.4,131246,0
2015-10-23,34.636,34.664,34.334,34.532,231691,0
2015-10-26,34.504,34.682,34.269,34.484,142254,0
2015-10-27,34.269,34.465,33.994,34.07,145217,0
2015-10-28,34.117,34.731,34.117,34.656,277732,0
2015-10-29,34.522,34.721,34.353,34.599,219835,0
2015-10-30,34.448,34.682,33.71,33.748,152096,0
2015-11-02,33.729,34.022,33.425,33.465,230921,0
2015-11-03,33.493,33.569,33.057,33.087,277097,0
2015-11-04,33.19,33.625,32.926,33.542,156365,0
2015-11-05,33.542,34.278,33.532,33.975,132940,0
2015-11-06,35.902,39.153,35.356,39.019,610820,0
2015-11-09,38.859,39.351,38.16,38.433,226895,0
2015-11-10,38.397,38.926,38.397,38.631,242804,0
2015-11-11,38.641,38.982,38.501,38.549,162891,0
2015-11-12,38.291,38.529,38.091,38.148,155199,0
2015-11-13,37.968,38.632,37.824,37.854,125737,0
2015-11-16,37.683,38.349,37.673,38.299,100590,0
2015-11-17,38.462,38.549,37.911,37.92,85965,0
2015-11-18,37.978,38.614,37.683,38.529,144046,0
2015-11-19,38.51,38.738,38.442,38.681,63660,0
2015-11-20,38.888,39.222,38.823,38.985,94804,0
2015-11-23,38.908,39.242,38.861,39.061,132999,0
2015-11-24,38.786,39.012,38.423,38.918,87047,0
2015-11-25,38.977,38.977,38.586,38.967,74497,0
2015-11-27,38.938,39.318,38.529,38.861,86597,0
2015-11-30,38.928,39.26,38.728,39.071,147310,0
2015-12-01,39.157,39.411,39.127,39.384,83578,0
2015-12-02,39.421,39.441,38.852,38.957,109056,0
2015-12-03,39.147,39.242,38.261,38.349,102737,0
2015-12-04,38.368,39.279,38.319,39.232,69446,0
2015-12-07,39.242,39.356,38.833,39.242,100275,0
2015-12-08,38.977,39.441,38.823,39.25,119387,0
2015-12-09,39.08,39.507,38.661,38.661,175507,0
2015-12-10,38.661,38.938,38.491,38.718,175403,0
2015-12-11,38.034,38.623,37.388,37.539,150045,0
2015-12-14,37.634,37.834,37.026,37.189,125103,0
2015-12-15,37.426,37.824,37.294,37.579,100170,0
2015-12-16,37.844,38.158,37.094,37.703,101116,0
2015-12-17,37.759,37.854,37.054,37.064,90912,0
2015-12-18,36.818,36.856,35.544,35.562,422460,0
2015-12-21,35.725,36.095,35.336,36.02,106483,0
2015-12-22,36.105,36.21,35.518,36.125,108202,0
2015-12-23,36.285,36.429,36.01,36.105,75128,0
2015-12-24,36.134,36.475,36.029,36.201,90725,0
2015-12-28,36.134,36.353,35.944,36.229,165727,0
2015-12-29,36.419,36.609,36.079,36.294,104926,0
2015-12-30,36.248,36.4,36.105,36.134,122417,0
2015-12-31,36.048,36.239,35.373,35.402,144308,0
2016-01-04,34.84,34.908,33.872,34.042,211446,0
2016-01-05,34.062,34.395,33.814,34.289,125812,0
2016-01-06,33.834,34.318,33.692,34.289,157883,0
2016-01-07,33.738,34.099,33.245,33.369,199982,0
2016-01-08,33.672,33.768,32.732,32.78,194211,0
2016-01-11,32.913,33.213,32.208,32.447,124205,0
2016-01-12,32.627,32.627,31.941,32.295,155273,0
2016-01-13,32.531,32.541,31.23,31.315,149191,0
2016-01-14,31.516,32.437,31.446,32.227,162347,0
2016-01-15,31.648,31.876,30.611,31.134,160756,0
2016-01-19,31.39,31.486,30.498,30.813,154357,0
2016-01-20,30.251,31.134,29.757,30.793,155240,0
2016-01-21,30.813,31.035,30.175,30.194,168852,0
2016-01-22,30.592,31.04,30.346,31.04,149298,0
2016-01-25,30.926,31.12,30.289,30.508,134826,0
2016-01-26,30.706,31.624,30.651,31.41,165953,0
2016-01-27,31.41,31.809,30.982,31.239,147148,0
2016-01-28,31.599,31.829,31.354,31.79,119823,0
2016-01-29,31.941,32.844,31.915,32.844,334933,0
2016-02-01,32.598,33.053,31.751,31.99,139560,0
2016-02-02,31.589,31.866,31.106,31.249,123817,0
2016-02-03,31.526,31.526,30.677,31.087,84121,0
2016-02-04,31.011,31.23,30.317,30.726,101355,0
2016-02-05,28.909,29.452,24.073,24.824,456162,0
2016-02-08,24.606,24.692,23.635,24.253,313221,0
2016-02-09,23.893,24.653,23.883,24.283,245201,0
2016-02-10,24.303,24.339,23.474,23.474,246082,0
2016-02-11,23.023,23.422,22.562,22.84,348035,0
2016-02-12,22.726,23.8,22.726,23.734,213837,0
2016-02-16,24.011,24.501,23.753,24.291,190732,0
2016-02-17,24.578,25.145,24.311,25.057,246832,0
2016-02-18,25.845,27.006,25.558,25.721,411010,0
2016-02-19,25.652,26.229,25.558,25.787,228327,0
2016-02-22,25.96,26.296,25.853,25.883,149860,0
2016-02-23,25.797,26.077,25.568,25.643,196392,0
2016-02-24,25.442,26.195,25.308,26.151,148498,0
2016-02-25,26.257,26.517,26.087,26.497,119083,0
2016-02-26,26.652,26.737,26.124,26.497,139939,0
2016-02-29,26.449,26.449,25.778,25.797,173371,0
2016-03-01,26.077,26.652,25.913,26.593,134049,0
2016-03-02,26.622,26.737,26.354,26.652,94458,0
2016-03-03,26.689,26.986,26.565,26.959,118862,0
2016-03-04,27.093,27.093,26.527,26.815,139644,0
2016-03-07,26.612,27.409,26.612,27.4,148081,0
2016-03-08,27.18,27.304,26.766,26.834,127995,0
2016-03-09,26.996,27.161,26.593,26.881,150274,0
2016-03-10,26.94,27.419,26.672,27.226,127612,0
2016-03-11,27.554,28.072,27.467,28.004,90712,0
2016-03-14,27.86,28.033,27.043,27.756,81218,0
2016-03-15,27.534,27.811,27.073,27.534,193184,0
2016-03-16,27.448,28.618,27.448,28.599,168567,0
2016-03-17,28.562,29.616,28.562,29.482,206596,0
2016-03-18,29.626,30.184,29.496,30.154,549940,0
2016-03-21,30.039,30.039,28.821,29.118,187203,0
2016-03-22,28.897,28.935,28.456,28.618,100739,0
2016-03-23,28.464,28.464,27.64,27.649,119138,0
2016-03-24,27.438,27.438,26.9,27.198,132973,0
2016-03-28,27.38,28.167,27.38,28.091,93488,0
2016-03-29,27.975,28.714,27.736,28.686,163438,0
2016-03-30,28.84,29.012,28.589,28.724,178785,0
2016-03-31,28.572,28.955,28.264,28.379,148430,0
2016-04-01,28.053,28.553,27.688,28.523,132501,0
2016-04-04,28.553,28.553,28.023,28.043,112148,0
2016-04-05,28.158,28.734,27.879,27.909,183041,0
2016-04-06,27.899,28.101,27.51,28.004,158660,0
2016-04-07,27.831,27.831,27.275,27.6,279642,0
2016-04-08,27.869,28.138,27.63,27.717,79840,0
2016-04-11,27.919,28.369,27.564,27.6,75917,0
2016-04-12,27.726,28.167,27.573,28.167,67811,0
2016-04-13,28.407,29.108,28.186,29.098,168342,0
2016-04-14,29.088,29.636,29.059,29.57,124455,0
2016-04-15,29.425,29.684,29.059,29.128,167759,0
2016-04-18,28.811,29.108,28.562,28.667,117119,0
2016-04-19,28.637,28.637,28.225,28.388,129426,0
2016-04-20,28.311,29.05,28.311,28.974,108696,0
2016-04-21,28.821,29.003,28.676,28.868,166300,0
2016-04-22,28.84,29.846,28.84,29.798,312177,0
2016-04-25,29.587,29.886,29.367,29.752,265172,0
2016-04-26,29.916,30.164,29.612,30.096,157503,0
2016-04-27,30,30.135,29.645,29.836,149653,0
2016-04-28,29.752,29.934,29.587,29.752,228676,0
2016-04-29,29.752,29.901,29.377,29.713,162760,0
2016-05-02,29.876,30.294,29.626,30.174,141315,0
2016-05-03,29.934,30.184,29.723,30.125,123551,0
2016-05-04,29.818,30.231,29.665,29.752,177078,0
2016-05-05,29.876,30.26,29.742,29.761,162528,0
2016-05-06,29.752,31.42,29.675,30.212,225299,0
2016-05-09,29.77,30,28.915,29.761,350128,0
2016-05-10,29.788,30.154,29.713,30.029,212675,0
2016-05-11,30.077,30.077,29.655,29.761,197062,0
2016-05-12,29.984,30.326,29.788,30.264,203140,0
2016-05-13,30.244,30.448,29.742,29.897,182382,0
2016-05-16,29.984,30.099,29.77,29.992,133020,0
2016-05-17,29.984,30.138,29.803,29.984,353786,0
2016-05-18,29.964,30.768,29.857,30.748,178452,0
2016-05-19,30.516,30.852,30.031,30.321,98914,0
2016-05-20,30.38,31.502,30.244,31.482,197791,0
2016-05-23,31.522,31.522,30.544,30.563,127347,0
2016-05-24,30.882,31.627,30.698,31.404,140262,0
2016-05-25,31.432,31.607,31.086,31.231,76812,0
2016-05-26,31.192,31.26,30.971,30.988,70157,0
2016-05-27,30.892,31.308,30.892,31.279,138154,0
2016-05-31,31.502,31.637,31.192,31.25,145789,0
2016-06-01,31.067,31.472,30.787,31.452,80128,0
2016-06-02,31.25,31.462,31.077,31.386,80564,0
2016-06-03,31.153,31.153,30.398,30.787,131125,0
2016-06-06,30.768,31.348,30.728,31.211,125465,0
2016-06-07,31.279,31.597,30.979,31.588,142847,0
2016-06-08,31.551,32.111,31.551,32.023,131880,0
2016-06-09,31.762,32.111,31.588,32.033,127175,0
2016-06-10,31.676,32.092,31.386,32.062,147827,0
2016-06-13,31.936,32.067,31.037,31.192,275258,0
2016-06-14,30.988,31.401,30.988,31.328,130543,0
2016-06-15,31.414,31.551,31.096,31.143,185594,0
2016-06-16,30.922,31.358,30.748,31.318,143222,0
2016-06-17,31.394,31.597,30.428,30.544,304192,0
2016-06-20,31.008,31.173,30.738,30.758,100036,0
2016-06-21,30.796,30.872,30.534,30.678,105202,0
2016-06-22,30.787,31.153,30.583,30.602,111540,0
2016-06-23,31.018,31.831,30.718,31.811,194383,0
2016-06-24,30.225,30.583,29.336,29.596,529290,0
2016-06-27,29.073,29.257,28.648,28.697,297381,0
2016-06-28,29.054,29.346,28.764,28.899,173796,0
2016-06-29,29.326,29.402,28.997,29.383,170252,0
2016-06-30,29.432,29.974,29.19,29.964,232800,0
2016-07-01,29.887,30.408,29.857,30.361,108456,0
2016-07-05,29.944,30.254,29.867,30.138,140153,0
2016-07-06,29.984,30.361,29.935,30.283,123341,0
2016-07-07,30.283,30.698,30.08,30.516,118807,0
2016-07-08,30.777,31.472,30.777,31.423,155101,0
2016-07-11,31.637,32.17,31.472,32.102,102477,0
2016-07-12,32.421,33.098,32.304,32.806,167774,0
2016-07-13,33.01,33.186,32.671,32.855,116180,0
2016-07-14,33.213,33.281,32.875,32.885,110964,0
2016-07-15,33.176,33.359,32.885,33.32,82284,0
2016-07-18,33.243,33.524,33.106,33.233,71252,0
2016-07-19,33.078,33.291,32.924,33.186,59274,0
2016-07-20,33.203,33.553,33.146,33.311,78055,0
2016-07-21,33.301,33.301,32.885,32.952,72398,0
2016-07-22,32.952,33.504,32.952,33.349,61521,0
2016-07-25,33.203,33.678,33.203,33.524,80409,0
2016-07-26,33.494,34.036,33.494,33.871,130901,0
2016-07-27,33.928,34.093,33.798,33.919,119911,0
2016-07-28,33.833,33.997,33.562,33.572,91353,0
2016-07-29,33.609,33.688,33.116,33.146,122620,0
2016-08-01,33.271,33.301,32.643,32.731,94686,0
2016-08-02,32.651,33.01,32.556,32.634,93494,0
2016-08-03,32.701,32.982,32.643,32.944,127754,0
2016-08-04,32.845,33.349,32.845,33.186,101084,0
2016-08-05,35.235,37.952,35.235,36.957,410357,0
2016-08-08,37.17,38.002,36.661,37.731,204371,0
2016-08-09,37.721,38.166,37.624,37.905,133470,0
2016-08-10,36.753,37.296,36.358,36.358,153667,0
2016-08-11,36.444,36.61,36.103,36.162,105717,0
2016-08-12,36.25,36.279,35.831,35.918,104441,0
2016-08-15,35.918,36.318,35.918,36.26,117106,0
2016-08-16,36.24,36.348,35.696,35.715,126698,0
2016-08-17,35.763,35.86,35.461,35.724,103249,0
2016-08-18,35.626,36.065,35.403,35.588,116272,0
2016-08-19,35.549,35.705,35.451,35.491,117917,0
2016-08-22,35.422,35.558,35.082,35.558,85263,0
2016-08-23,35.656,35.918,35.646,35.715,58864,0
2016-08-24,35.773,35.85,35.568,35.696,53927,0
2016-08-25,35.606,36.172,35.606,35.968,91648,0
2016-08-26,36.006,36.376,35.744,35.938,86290,0
2016-08-29,36.083,36.697,36.083,36.483,71513,0
2016-08-30,36.629,36.687,36.177,36.572,88702,0
2016-08-31,36.62,36.727,36.192,36.453,127735,0
2016-09-01,36.582,36.961,35.908,36.386,102434,0
2016-09-02,36.717,36.717,36.202,36.61,186180,0
2016-09-06,36.61,36.776,36.348,36.766,142229,0
2016-09-07,36.824,37.166,36.562,37.166,135975,0
2016-09-08,37.097,37.217,36.638,36.766,77435,0
2016-09-09,36.463,36.513,35.753,35.773,123254,0
2016-09-12,35.802,36.006,35.228,35.998,163554,0
2016-09-13,35.558,35.841,35.102,35.412,122102,0
2016-09-14,35.374,35.549,34.927,34.975,61982,0
2016-09-15,34.917,35.646,34.917,35.461,84588,0
2016-09-16,35.14,35.597,34.867,35.012,256530,0
2016-09-19,35.121,36.036,35.121,35.841,99759,0
2016-09-20,36.016,36.075,35.666,35.686,104374,0
2016-09-21,35.724,36.425,35.549,36.396,217553,0
2016-09-22,36.678,37.008,36.444,36.921,170631,0
2016-09-23,36.921,37.117,36.269,36.493,152608,0
2016-09-26,36.308,37.067,36.279,36.981,157583,0
2016-09-27,36.824,36.999,36.463,36.971,120547,0
2016-09-28,37.077,37.836,36.902,37.816,141591,0
2016-09-29,37.631,38.313,37.525,37.564,130094,0
2016-09-30,37.876,38.469,37.636,38.274,206221,0
2016-10-03,38.021,38.198,37.282,37.349,427176,0
2016-10-04,37.349,37.418,36.308,36.824,430078,0
2016-10-05,36.883,37.826,36.756,37.691,182206,0
2016-10-06,37.584,37.895,37.077,37.886,124300,0
2016-10-07,37.993,38.343,37.622,38.051,161466,0
2016-10-10,38.449,39.228,38.303,38.985,158699,0
2016-10-11,38.792,38.937,38.108,38.644,126337,0
2016-10-12,38.792,39.131,38.401,38.937,118588,0
2016-10-13,38.353,38.401,37.671,38.108,145312,0
2016-10-14,38.303,38.985,38.303,38.596,96495,0
2016-10-17,38.596,38.644,37.866,37.866,135958,0
2016-10-18,38.254,38.303,37.574,37.671,139953,0
2016-10-19,37.816,37.866,37.33,37.379,126587,0
2016-10-20,37.476,37.476,36.746,37.087,143774,0
2016-10-21,36.601,36.796,36.358,36.405,108440,0
2016-10-24,36.941,37.137,36.358,36.552,103588,0
2016-10-25,36.503,36.601,36.065,36.358,67601,0
2016-10-26,36.065,36.601,36.016,36.162,57628,0
2016-10-27,36.308,36.892,36.027,36.648,105355,0
2016-10-28,36.601,37.282,36.308,36.601,120302,0
2016-10-31,36.843,37.428,36.552,36.552,161854,0
2016-11-01,36.601,36.697,35.724,36.065,227539,0
2016-11-02,35.821,36.016,35.189,35.189,181938,0
2016-11-03,35.335,35.578,34.897,34.947,170413,0
2016-11-04,36.016,36.016,34.362,34.654,229677,0
2016-11-07,35.285,35.384,34.8,34.994,173918,0
2016-11-08,34.994,35.773,34.701,35.481,222324,0
2016-11-09,35.521,36.892,35.521,36.795,241595,0
2016-11-10,37.333,38.655,37.038,37.725,310255,0
2016-11-11,37.822,39.047,37.529,38.655,402901,0
2016-11-14,39.293,40.371,39.047,39.194,308644,0
2016-11-15,39.047,39.293,38.459,38.558,211297,0
2016-11-16,38.312,38.999,38.166,38.754,197291,0
2016-11-17,38.851,39.636,38.362,39.391,253186,0
2016-11-18,39.587,40.175,39.489,39.733,302687,0
2016-11-21,39.636,39.774,38.95,39.097,183597,0
2016-11-22,39.293,39.636,39.047,39.587,139387,0
2016-11-23,39.537,39.831,39.341,39.783,144903,0
2016-11-25,40.076,40.076,39.733,39.733,61351,0
2016-11-28,39.684,40.076,39.341,39.439,191220,0
2016-11-29,39.587,40.125,39.308,39.831,166605,0
2016-11-30,39.733,40.517,39.733,40.125,180054,0
2016-12-01,40.271,40.664,39.391,39.831,146194,0
2016-12-02,39.831,40.271,39.636,40.027,178376,0
2016-12-05,40.468,41.105,40.468,40.86,166422,0
2016-12-06,40.959,41.987,40.714,41.938,217883,0
2016-12-07,41.938,42.673,41.938,42.576,139256,0
2016-12-08,42.771,43.751,42.33,43.701,208674,0
2016-12-09,43.947,44.339,43.31,43.897,137559,0
2016-12-12,43.506,44.143,42.722,44.094,149327,0
2016-12-13,44.485,44.681,43.506,44.094,123990,0
2016-12-14,43.751,44.094,43.359,43.408,137894,0
2016-12-15,43.506,44.339,43.359,43.897,147123,0
2016-12-16,44.094,45.025,43.801,44.143,457774,0
2016-12-19,44.24,44.485,43.701,44.436,159937,0
2016-12-20,44.584,45.025,44.339,44.731,114326,0
2016-12-21,44.731,44.828,43.997,43.997,132575,0
2016-12-22,44.094,44.094,43.163,43.801,110704,0
2016-12-23,43.947,43.947,43.554,43.653,67566,0
2016-12-27,43.701,43.849,43.554,43.554,80638,0
2016-12-28,43.701,44.094,43.457,43.701,165928,0
2016-12-29,43.751,44.094,43.506,43.947,83685,0
2016-12-30,44.044,44.044,43.31,43.408,141002,0
2017-01-03,43.701,44.044,42.967,43.065,173925,0
2017-01-04,43.114,44.584,43.114,44.192,232029,0
2017-01-05,44.094,44.388,43.359,43.604,83637,0
2017-01-06,43.849,44.485,43.506,43.801,117823,0
2017-01-09,43.554,43.554,42.82,42.869,109954,0
2017-01-10,43.016,44.044,42.82,44.044,114772,0
2017-01-11,43.897,44.094,43.554,43.947,65123,0
2017-01-12,43.801,43.801,42.33,43.065,68367,0
2017-01-13,43.457,44.24,43.213,43.554,88930,0
2017-01-17,43.114,43.213,42.576,42.722,172360,0
2017-01-18,42.869,43.31,42.576,43.114,126781,0
2017-01-19,43.213,43.236,42.135,42.38,62065,0
2017-01-20,42.428,43.213,42.428,42.919,87116,0
2017-01-23,42.869,43.188,42.38,42.428,110323,0
2017-01-24,42.476,43.554,42.476,43.408,98555,0
2017-01-25,43.849,44.143,43.701,43.997,108221,0
2017-01-26,43.947,43.947,43.604,43.801,41920,0
2017-01-27,43.897,43.897,43.114,43.604,80856,0
2017-01-30,43.163,43.163,42.085,42.526,86487,0
2017-01-31,42.281,42.722,41.938,42.33,129507,0
2017-02-01,42.82,43.114,41.84,42.232,111311,0
2017-02-02,42.036,42.576,41.84,42.183,135187,0
2017-02-03,42.82,42.869,42.428,42.869,113356,0
2017-02-06,42.38,43.701,42.38,42.771,113015,0
2017-02-07,42.771,43.114,42.135,42.428,124238,0
2017-02-08,42.085,42.085,41.252,41.596,144656,0
2017-02-09,41.596,42.38,41.596,42.38,127763,0
2017-02-10,43.213,44.928,43.188,43.897,340854,0
2017-02-13,44.094,44.192,43.408,43.554,182800,0
2017-02-14,43.163,43.457,43.016,43.457,168941,0
2017-02-15,43.213,43.506,42.526,43.408,119513,0
2017-02-16,43.447,43.99,43.152,43.694,147878,0
2017-02-17,43.694,43.694,42.807,43.053,112050,0
2017-02-21,43.053,43.25,42.709,43.102,92940,0
2017-02-22,42.906,43.299,42.758,43.053,80036,0
2017-02-23,43.202,43.546,42.709,43.152,137689,0
2017-02-24,42.61,43.202,42.61,42.807,88521,0
2017-02-27,42.758,43.25,42.709,43.053,115457,0
2017-02-28,42.61,42.906,41.822,41.822,184602,0
2017-03-01,42.659,43.644,42.414,43.349,213884,0
2017-03-02,43.25,43.299,41.92,41.92,77740,0
2017-03-03,42.019,42.314,41.673,42.019,89858,0
2017-03-06,41.673,41.723,41.132,41.132,80551,0
2017-03-07,41.28,41.822,40.935,41.132,87587,0
2017-03-08,41.526,41.526,40.442,40.492,118805,0
2017-03-09,40.492,40.886,40.098,40.294,126629,0
2017-03-10,40.541,40.787,40.294,40.639,107364,0
2017-03-13,40.492,40.787,40.344,40.394,57084,0
2017-03-14,40.098,40.442,39.803,40.147,143872,0
2017-03-15,40.344,40.836,40.197,40.59,208161,0
2017-03-16,40.738,41.28,40.442,40.836,194484,0
2017-03-17,40.738,40.935,40.197,40.492,387000,0
2017-03-20,40.344,40.639,40.038,40.147,126417,0
2017-03-21,40.492,40.492,38.768,38.817,139248,0
2017-03-22,38.522,38.619,38.127,38.472,191314,0
2017-03-23,38.472,39.113,38.374,38.422,152972,0
2017-03-24,38.522,38.817,38.324,38.422,143063,0
2017-03-27,37.98,38.866,37.782,38.669,209094,0
2017-03-28,38.571,39.31,38.422,38.915,424327,0
2017-03-29,38.817,39.211,38.669,39.014,271118,0
2017-03-30,39.014,39.606,39.014,39.31,240677,0
2017-03-31,39.26,39.703,39.113,39.31,261953,0
2017-04-03,39.408,39.606,38.817,39.26,535665,0
2017-04-04,39.113,39.803,39.113,39.803,241624,0
2017-04-05,40.048,40.344,38.965,39.211,290994,0
2017-04-06,39.211,39.753,38.866,39.457,287885,0
2017-04-07,39.26,39.506,39.014,39.359,126157,0
2017-04-10,39.359,39.506,38.915,39.457,122914,0
2017-04-11,39.211,39.951,38.965,39.901,180098,0
2017-04-12,39.803,40.147,39.113,39.408,168005,0
2017-04-13,39.31,39.506,38.619,38.619,226493,0
2017-04-17,38.669,39.606,38.619,39.556,92940,0
2017-04-18,39.211,39.506,38.965,39.211,103790,0
2017-04-19,39.457,39.803,39.408,39.556,136999,0
2017-04-20,39.703,40.394,39.606,40.197,123930,0
2017-04-21,40.098,40.294,39.556,39.753,139450,0
2017-04-24,40.689,40.812,40.147,40.197,149064,0
2017-04-25,39.408,40.197,39.063,39.901,180181,0
2017-04-26,39.803,40.492,39.506,39.703,176107,0
2017-04-27,39.851,40.048,39.506,39.703,137530,0
2017-04-28,39.851,39.851,38.718,38.768,154097,0
2017-05-01,39.063,39.063,38.571,38.915,117533,0
2017-05-02,38.915,39.26,38.374,38.619,114949,0
2017-05-03,38.226,38.619,37.634,37.634,162669,0
2017-05-04,37.684,38.127,37.438,38.127,116639,0
2017-05-05,39.014,39.556,36.601,37.043,240507,0
2017-05-08,36.846,37.018,36.157,36.896,147498,0
2017-05-09,36.945,37.339,36.576,36.748,156232,0
2017-05-10,36.502,37.536,36.502,37.389,123719,0
2017-05-11,37.279,37.379,36.784,37.329,153235,0
2017-05-12,37.329,38.022,37.279,37.874,231209,0
2017-05-15,37.974,38.221,37.354,37.577,104618,0
2017-05-16,37.577,37.577,36.784,37.229,156000,0
2017-05-17,36.436,36.784,36.263,36.387,175993,0
2017-05-18,36.238,37.477,36.238,36.932,189704,0
2017-05-19,36.982,37.279,36.784,37.229,187210,0
2017-05-22,37.329,38.172,37.279,38.172,151251,0
2017-05-23,38.37,38.816,37.924,38.816,137659,0
2017-05-24,38.816,38.816,37.874,38.221,123053,0
2017-05-25,38.419,38.667,38.271,38.419,82770,0
2017-05-26,38.271,38.544,38.122,38.419,101715,0
2017-05-30,38.419,38.419,37.775,38.022,67729,0
2017-05-31,38.271,38.271,37.379,37.824,127013,0
2017-06-01,37.924,38.717,37.577,38.717,168461,0
2017-06-02,38.767,39.808,38.667,39.46,144491,0
2017-06-05,39.46,39.46,38.717,38.767,80608,0
2017-06-06,38.667,39.212,38.519,39.014,149659,0
2017-06-07,39.064,39.783,39.064,39.61,433265,0
2017-06-08,39.61,41.096,39.61,40.155,182009,0
2017-06-09,40.452,41.344,40.353,41.245,173777,0
2017-06-12,41.146,41.791,40.65,40.75,116448,0
2017-06-13,40.898,41.047,40.229,40.303,124699,0
2017-06-14,40.253,40.403,39.362,40.006,121810,0
2017-06-15,39.51,40.303,39.51,40.055,75310,0
2017-06-16,39.758,39.907,39.411,39.708,428833,0
2017-06-19,39.808,39.857,39.064,39.411,116303,0
2017-06-20,39.212,39.212,38.172,38.271,106533,0
2017-06-21,38.271,38.32,37.577,37.577,87119,0
2017-06-22,37.676,37.824,37.181,37.824,122307,0
2017-06-23,37.775,37.924,37.428,37.577,212244,0
2017-06-26,37.626,37.924,37.379,37.626,88805,0
2017-06-27,37.626,38.072,37.477,37.775,174043,0
2017-06-28,38.172,39.089,38.122,39.064,166972,0
2017-06-29,39.362,39.411,38.271,38.816,134268,0
2017-06-30,38.865,38.865,38.122,38.271,122020,0
2017-07-03,38.271,39.708,38.271,39.51,106373,0
2017-07-05,39.46,39.51,38.667,39.014,129421,0
2017-07-06,38.767,38.865,38.072,38.172,158135,0
2017-07-07,38.37,38.37,37.477,37.924,203826,0
2017-07-10,37.726,38.271,37.428,37.428,243654,0
2017-07-11,37.577,37.577,36.833,37.577,126668,0
2017-07-12,37.577,38.022,36.833,37.131,147808,0
2017-07-13,37.131,37.527,36.982,37.477,194055,0
2017-07-14,37.081,37.181,36.684,36.734,156386,0
2017-07-17,36.139,37.428,36.04,37.131,334572,0
2017-07-18,36.982,38.072,36.883,37.824,243616,0
2017-07-19,38.072,38.667,37.676,38.667,184885,0
2017-07-20,38.865,39.014,38.172,38.519,123063,0
2017-07-21,38.915,38.915,38.172,38.271,99271,0
2017-07-24,38.221,38.667,37.974,38.469,141296,0
2017-07-25,38.717,39.212,38.122,39.014,235940,0
2017-07-26,38.965,38.965,38.122,38.221,144348,0
2017-07-27,38.37,38.667,38.122,38.569,119965,0
2017-07-28,38.519,38.965,38.271,38.915,81967,0
2017-07-31,38.915,39.212,38.617,38.915,178489,0
2017-08-01,39.114,39.956,38.865,39.61,191055,0
2017-08-02,39.064,44.369,39.064,44.12,504594,0
2017-08-03,45.162,46.996,44.467,46.698,398101,0
2017-08-04,47.194,47.293,46.648,47.194,240057,0
2017-08-07,47.144,47.144,46.45,46.798,205730,0
2017-08-08,46.798,48.036,46.748,47.888,267185,0
2017-08-09,47.441,48.236,47.293,48.136,182981,0
2017-08-10,47.976,48.724,47.478,48.674,185945,0
2017-08-11,48.425,49.023,47.678,48.425,194660,0
2017-08-14,48.873,49.521,48.624,49.371,245168,0
2017-08-15,49.421,49.67,49.122,49.421,166981,0
2017-08-16,49.521,49.82,49.122,49.322,242688,0
2017-08-17,49.122,49.122,48.076,48.275,232196,0
2017-08-18,47.877,48.923,47.827,48.873,204175,0
2017-08-21,48.823,48.923,47.927,48.873,139599,0
2017-08-22,48.973,49.122,48.525,48.774,85958,0
2017-08-23,48.475,49.023,48.375,48.724,120351,0
2017-08-24,48.973,48.973,48.475,48.674,149093,0
2017-08-25,49.023,49.371,48.525,49.222,163997,0
2017-08-28,49.421,49.621,48.176,48.525,217562,0
2017-08-29,48.126,48.425,47.678,47.727,162170,0
2017-08-30,47.678,47.727,47.379,47.578,118597,0
2017-08-31,47.827,48.325,47.279,47.727,259788,0
2017-09-01,47.727,47.877,47.428,47.428,136233,0
2017-09-05,47.13,47.229,46.133,46.183,308575,0
2017-09-06,46.183,46.93,45.884,46.532,274259,0
2017-09-07,46.631,46.631,45.485,45.585,182582,0
2017-09-08,45.436,47.927,45.436,47.827,517405,0
2017-09-11,48.475,48.923,47.927,48.674,174593,0
2017-09-12,48.823,49.521,48.774,49.421,141732,0
2017-09-13,49.322,49.795,48.475,49.322,275712,0
2017-09-14,49.222,49.471,48.873,49.222,156951,0
2017-09-15,49.322,49.919,48.973,49.82,382004,0
2017-09-18,49.919,50.766,49.761,50.517,236780,0
2017-09-19,50.418,51.015,50.418,50.916,160694,0
2017-09-20,51.015,51.514,50.816,51.215,269007,0
2017-09-21,51.165,51.713,51.065,51.115,131378,0
2017-09-22,50.916,51.115,50.467,50.916,150785,0
2017-09-25,50.866,51.663,50.816,51.414,110006,0
2017-09-26,51.514,52.012,51.165,51.713,97939,0
2017-09-27,51.813,52.66,51.564,52.61,180756,0
2017-09-28,52.809,52.809,51.962,52.66,137222,0
2017-09-29,52.56,52.859,52.311,52.809,160346,0
2017-10-02,52.859,54.304,52.66,54.304,212269,0
2017-10-03,54.304,54.553,53.855,54.553,204218,0
2017-10-04,54.503,54.951,54.154,54.553,171430,0
2017-10-05,54.403,54.403,53.556,53.756,224468,0
2017-10-06,54.005,54.752,53.81,54.652,196786,0
2017-10-09,54.702,54.901,54.353,54.553,87790,0
2017-10-10,54.652,55.001,54.304,54.951,106710,0
2017-10-11,54.901,55.25,54.503,54.852,86889,0
2017-10-12,55.051,56.545,54.059,56.296,175071,0
2017-10-13,56.745,57.492,56.346,57.044,129836,0
2017-10-16,57.293,58.638,57.193,58.439,169749,0
2017-10-17,58.638,58.693,57.442,57.691,109857,0
2017-10-18,58.09,58.787,57.572,58.588,110037,0
2017-10-19,58.04,59.933,58.04,59.086,199229,0
2017-10-20,59.36,59.609,58.787,58.787,119029,0
2017-10-23,59.236,59.485,58.837,59.086,156872,0
2017-10-24,59.435,60.182,59.435,59.734,93651,0
2017-10-25,59.933,60.93,59.186,60.332,165913,0
2017-10-26,60.681,60.88,60.232,60.581,95329,0
2017-10-27,60.182,61.328,60.033,60.531,236440,0
2017-10-30,62.773,64.716,61.777,63.769,274124,0
2017-10-31,64.666,64.965,62.325,63.869,278699,0
2017-11-01,64.566,65.214,63.969,64.068,234997,0
2017-11-02,64.367,64.716,63.122,63.67,247848,0
2017-11-03,63.221,64.068,62.878,64.068,258676,0
2017-11-06,63.72,67.884,63.72,66.659,440921,0
2017-11-07,67.008,67.008,64.268,65.762,348622,0
2017-11-08,65.314,66.36,64.467,64.666,245804,0
2017-11-09,64.367,66.385,64.317,66.36,214216,0
2017-11-10,66.25,66.85,66.05,66.6,150859,0
