Date,Open,High,Low,Close,Volume,OpenInt
2010-11-22,28.448,28.494,28.098,28.238,432528,0
2010-11-23,28.072,28.941,27.626,28.732,328748,0
2010-11-24,28.851,28.949,28.3,28.889,75574,0
2010-11-26,28.178,28.889,28.17,28.851,140828,0
2010-11-29,29.055,29.484,28.817,29.433,383282,0
2010-11-30,29.274,30.064,29.099,29.729,755859,0
2010-12-01,29.414,31.089,29.248,30.702,410168,0
2010-12-02,30.449,30.8,30.01,30.432,275810,0
2010-12-03,30.152,30.72,30.142,30.439,160403,0
2010-12-06,30.255,31.343,30.255,31.027,634305,0
2010-12-07,30.728,32.291,30.72,31.343,370447,0
2010-12-08,31.527,31.571,31.202,31.334,172624,0
2010-12-09,31.703,31.703,30.755,31.388,171432,0
2010-12-10,30.598,31.388,30.343,30.562,321887,0
2010-12-13,31.133,31.133,29.433,29.617,464983,0
2010-12-14,29.554,30.24,28.448,29.511,380785,0
2010-12-15,29.589,29.643,28.757,29.212,261071,0
2010-12-16,29.658,29.817,28.966,29.265,209690,0
2010-12-17,29.545,30.352,29.274,29.336,417777,0
2010-12-20,29.134,29.625,28.676,29.562,229217,0
2010-12-21,29.562,30.089,29.3,29.888,187262,0
2010-12-22,29.984,30.396,29.711,30.352,203088,0
2010-12-23,30.326,30.991,29.703,30.562,57099,0
2010-12-27,30.492,30.755,29.904,30.694,64722,0
2010-12-28,31.107,31.467,31.107,31.292,243741,0
2010-12-29,31.351,31.879,31.018,31.746,135824,0
2010-12-30,31.931,32.158,31.71,31.834,116813,0
2010-12-31,32.633,32.642,30.861,31.896,90146,0
2011-01-03,31.773,31.792,30.185,30.669,360845,0
2011-01-04,30.686,30.686,29.378,29.528,166648,0
2011-01-05,29.536,30.152,28.941,29.924,498640,0
2011-01-06,29.092,30.142,29.092,29.984,442472,0
2011-01-07,29.984,30.026,29.634,29.784,237491,0
2011-01-10,29.711,29.853,29.055,29.599,117611,0
2011-01-11,29.817,30.264,29.58,30.026,133383,0
2011-01-12,30.281,30.281,29.378,29.975,405015,0
2011-01-13,29.888,29.95,29.45,29.511,306262,0
2011-01-14,29.406,29.817,28.941,29.257,568142,0
2011-01-18,29.15,29.562,29.15,29.441,249678,0
2011-01-19,29.617,29.965,29.326,29.825,210474,0
2011-01-20,29.844,30.081,29.536,29.825,129196,0
2011-01-21,30.089,30.168,29.521,29.991,182115,0
2011-01-24,29.904,30.72,29.609,29.817,270106,0
2011-01-25,29.765,29.765,28.186,28.642,715068,0
2011-01-26,28.732,29.291,28.494,28.667,124701,0
2011-01-27,28.704,29.386,28.354,28.983,87306,0
2011-01-28,29.037,29.326,28.667,29.009,201855,0
2011-01-31,29.107,30.211,29.107,30.046,154920,0
2011-02-01,30.24,30.476,29.825,30.272,251827,0
2011-02-02,30.168,30.352,29.869,29.958,231400,0
2011-02-03,29.991,30.081,29.265,29.834,161535,0
2011-02-04,29.757,30.026,29.484,29.729,180455,0
2011-02-07,29.861,29.861,29.467,29.599,150796,0
2011-02-08,30.192,30.247,29.441,29.676,252036,0
2011-02-09,29.676,29.757,28.897,28.941,249606,0
2011-02-10,28.933,29.282,28.248,28.99,307635,0
2011-02-11,29.092,29.369,28.336,28.897,248697,0
2011-02-14,28.949,29.134,28.44,28.983,205849,0
2011-02-15,28.941,29.248,28.732,28.924,103095,0
2011-02-16,28.684,29.8,28.684,28.983,670682,0
2011-02-18,28.565,29.134,28.545,28.86,168809,0
2011-02-22,28.732,28.924,28.117,28.318,238873,0
2011-02-23,28.86,28.86,27.81,28.195,106161,0
2011-02-24,28.221,28.676,28.16,28.476,276676,0
2011-02-25,28.432,28.833,28.37,28.748,181320,0
2011-02-28,28.748,29.562,28.652,29.475,167035,0
2011-03-01,29.562,29.8,29.028,29.589,147965,0
2011-03-02,29.194,29.72,28.273,28.582,212382,0
2011-03-03,28.772,28.817,28.186,28.354,131613,0
2011-03-04,28.273,28.388,28.107,28.354,166099,0
2011-03-07,28.361,28.494,28.264,28.37,108386,0
2011-03-08,28.511,28.842,28.318,28.741,310841,0
2011-03-09,28.659,29.291,28.659,29.231,235285,0
2011-03-10,29.009,29.099,28.713,28.975,207037,0
2011-03-11,29.134,29.257,28.817,29.203,123586,0
2011-03-14,29.099,29.441,28.825,29.346,109222,0
2011-03-15,29.265,29.336,28.801,29.248,163747,0
2011-03-16,29.107,29.457,28.933,28.999,461913,0
2011-03-17,29.257,29.668,29.159,29.599,69345,0
2011-03-18,29.765,31.404,28.782,31.395,574418,0
2011-03-21,31.133,31.309,30.255,31.055,183247,0
2011-03-22,31.395,31.395,30.87,31.072,110935,0
2011-03-23,30.983,31.027,30.66,30.844,127377,0
2011-03-24,30.895,31.176,30.377,31.143,96503,0
2011-03-25,30.755,31.571,30.755,31.534,90735,0
2011-03-28,31.467,31.783,31.064,31.43,69713,0
2011-03-29,31.123,31.502,31.018,31.351,77562,0
2011-03-30,31.319,31.661,31.238,31.561,128834,0
2011-03-31,31.571,31.606,31.158,31.404,123442,0
2011-04-01,31.395,31.642,30.977,31.494,174473,0
2011-04-04,31.414,31.457,30.669,30.852,246401,0
2011-04-05,30.783,30.87,30.343,30.476,124068,0
2011-04-06,30.702,30.834,30.098,30.247,142418,0
2011-04-07,30.301,30.678,29.844,30.281,144255,0
2011-04-08,30.512,30.512,29.991,30.387,296196,0
2011-04-11,30.343,30.624,30.115,30.432,166021,0
2011-04-12,30.404,30.476,30.001,30.125,123084,0
2011-04-13,30.255,30.272,30.026,30.098,262354,0
2011-04-14,29.991,30.142,29.695,30.064,106726,0
2011-04-15,30.115,30.125,29.869,29.933,49510,0
2011-04-18,29.711,30.336,29.599,29.878,74448,0
2011-04-19,29.878,30.064,29.658,29.853,128709,0
2011-04-20,30.115,30.291,29.861,29.958,58825,0
2011-04-21,29.958,30.66,29.958,30.512,135463,0
2011-04-25,30.336,30.535,29.869,30.439,134167,0
2011-04-26,30.161,30.94,30.161,30.598,395537,0
2011-04-27,31.351,32.089,31.158,31.792,2677259,0
2011-04-28,31.598,31.765,31.519,31.614,301431,0
2011-04-29,31.527,32.886,31.036,32.167,336868,0
2011-05-02,32.211,32.58,32.167,32.404,301215,0
2011-05-03,32.448,32.501,31.992,32.325,293655,0
2011-05-04,32.308,32.485,31.395,32.35,143987,0
2011-05-05,32.099,32.317,31.983,32.116,134263,0
2011-05-06,32.448,32.58,32.141,32.185,90463,0
2011-05-09,32.141,32.333,31.792,32.089,53144,0
2011-05-10,32.211,32.219,31.404,32.089,147239,0
2011-05-11,32.027,32.396,31.911,32.054,118681,0
2011-05-12,31.911,32.027,31.614,32.009,301812,0
2011-05-13,31.59,32.133,31.43,31.571,238422,0
2011-05-16,31.422,31.668,31.009,31.133,129167,0
2011-05-17,31.166,31.166,29.045,29.924,1841344,0
2011-05-18,29.748,30.861,29.651,30.728,425369,0
2011-05-19,30.66,30.755,30.396,30.512,425370,0
2011-05-20,30.502,30.66,30.072,30.624,231931,0
2011-05-23,29.774,29.975,29.676,29.784,365559,0
2011-05-24,29.817,30.396,29.748,30.377,345225,0
2011-05-25,30.072,30.31,29.738,30.24,221137,0
2011-05-26,30.202,30.825,30.161,30.58,368581,0
2011-05-27,30.694,31.309,30.678,31.158,412704,0
2011-05-31,31.238,31.571,30.72,31.519,490347,0
2011-06-01,31.439,31.534,31.272,31.351,651259,0
2011-06-02,31.3,31.606,31.264,31.561,345660,0
2011-06-03,31.351,31.606,30.633,31.581,379704,0
2011-06-06,31.43,31.911,31,31.71,434080,0
2011-06-07,31.842,32.195,31.826,31.911,393128,0
2011-06-08,31.746,32.485,31.43,31.439,595282,0
2011-06-09,31.543,31.606,31.202,31.272,634297,0
2011-06-10,31.272,31.359,30.31,30.343,466662,0
2011-06-13,30.521,30.633,30.142,30.192,503473,0
2011-06-14,30.476,30.72,29.965,29.991,465298,0
2011-06-15,29.904,30.221,29.695,29.791,376012,0
2011-06-16,29.853,30.247,29.686,30.089,440388,0
2011-06-17,30.192,30.476,30.064,30.192,294633,0
2011-06-20,30.125,30.737,29.686,30.633,245535,0
2011-06-21,30.861,30.904,30.064,30.221,350062,0
2011-06-22,30.247,30.694,29.95,30.352,519732,0
2011-06-23,30.175,30.678,29.423,29.484,654097,0
2011-06-24,29.609,29.643,28.748,29.073,2364292,0
2011-06-27,29.073,30.319,28.897,29.609,659728,0
2011-06-28,29.748,29.95,29.203,29.774,607622,0
2011-06-29,28.792,30.449,28.792,30.23,399766,0
2011-06-30,30.161,30.439,29.95,30.001,416564,0
2011-07-01,29.95,30.361,29.95,30.264,340050,0
2011-07-05,30.089,30.31,29.8,30.072,249521,0
2011-07-06,29.861,30.825,29.861,30.387,289707,0
2011-07-07,30.484,30.783,30.23,30.387,220884,0
2011-07-08,30.054,30.125,29.562,29.729,434286,0
2011-07-11,29.433,29.45,28.782,29.359,428587,0
2011-07-12,29.308,29.58,28.975,29.475,159034,0
2011-07-13,29.484,29.809,29.124,29.536,292230,0
2011-07-14,29.545,29.589,29.037,29.484,209003,0
2011-07-15,29.545,29.545,28.87,29.028,161487,0
2011-07-18,28.941,29.073,28.757,28.983,123376,0
2011-07-19,29.082,29.545,28.582,29.336,151841,0
2011-07-20,29.346,29.346,28.842,28.983,245759,0
2011-07-21,28.915,29.346,28.642,29.037,399515,0
2011-07-22,29.134,29.554,28.684,29.124,576816,0
2011-07-25,28.975,29.634,28.889,29.536,245246,0
2011-07-26,29.414,30.211,29.248,29.861,340960,0
2011-07-27,29.765,29.958,28.667,29.369,761237,0
2011-07-28,29.378,29.825,28.186,28.361,519120,0
2011-07-29,27.993,29.406,27.968,28.983,414237,0
2011-08-01,29.185,29.493,28.545,29.423,408251,0
2011-08-02,29.274,29.467,28.424,28.448,198188,0
2011-08-03,28.555,28.975,28.072,28.949,295063,0
2011-08-04,28.713,28.842,27.589,27.941,334845,0
2011-08-05,27.81,28.054,26.978,27.563,292385,0
2011-08-08,26.969,26.985,24.5,24.649,382287,0
2011-08-09,25.028,25.714,24.019,24.994,673245,0
2011-08-10,24.232,24.659,23.379,23.477,416521,0
2011-08-11,22.931,24.092,22.829,23.908,890257,0
2011-08-12,24.083,24.546,23.285,24.416,152501,0
2011-08-15,24.343,24.519,23.695,23.784,276628,0
2011-08-16,23.519,23.731,23.229,23.275,328183,0
2011-08-17,23.477,24.065,23.415,23.731,1479813,0
2011-08-18,23.285,23.511,22.714,23.388,728134,0
2011-08-19,23.17,23.661,22.941,23.494,379778,0
2011-08-22,23.908,24.389,23.721,23.889,230018,0
2011-08-23,23.908,25.643,23.834,25.504,313964,0
2011-08-24,24.828,25.765,24.748,25.194,1012925,0
2011-08-25,25.136,25.994,24.258,24.258,367903,0
2011-08-26,24.258,24.582,23.651,24.092,606131,0
2011-08-29,24.398,25.004,23.86,24.986,253146,0
2011-08-30,24.943,25.913,24.685,25.485,482833,0
2011-08-31,25.705,25.819,25.194,25.52,453468,0
2011-09-01,25.74,25.74,25.028,25.081,447663,0
2011-09-02,24.685,24.819,23.934,23.941,179577,0
2011-09-06,23.213,23.537,23.031,23.18,151877,0
2011-09-07,23.337,23.802,23.337,23.555,427330,0
2011-09-08,23.353,23.592,22.96,23.04,338060,0
2011-09-09,22.969,23.18,21.827,21.941,375358,0
2011-09-12,21.751,22.109,21.751,22.056,479173,0
2011-09-13,22.161,22.906,21.565,22.574,430913,0
2011-09-14,22.723,22.845,22.178,22.695,382948,0
2011-09-15,22.609,23.388,22.583,23.337,322423,0
2011-09-16,23.406,23.494,22.538,22.914,526355,0
2011-09-19,22.583,22.583,22.011,22.398,499016,0
2011-09-20,22.519,22.643,22.039,22.46,329439,0
2011-09-21,22.389,23.047,21.548,21.592,454672,0
2011-09-22,20.966,21.924,20.205,21.461,400760,0
2011-09-23,21.382,21.986,21.242,21.705,306730,0
2011-09-26,21.969,22.381,21.353,22.337,311656,0
2011-09-27,22.695,23.494,22.381,22.906,269989,0
2011-09-28,22.889,23.229,22.039,22.076,182420,0
2011-09-29,22.389,22.845,21.969,22.574,159306,0
2011-09-30,22.25,22.548,22.066,22.292,229153,0
2011-10-03,22.143,22.477,21.89,22.011,302871,0
2011-10-04,21.803,23.197,21.803,23.08,512938,0
2011-10-05,22.969,23.433,22.278,23.18,180241,0
2011-10-06,23.107,23.275,22.775,23.117,147667,0
2011-10-07,23.031,23.197,22.426,22.46,86860,0
2011-10-10,23.221,23.592,22.688,23.583,346415,0
2011-10-11,23.275,23.677,23.1,23.362,145575,0
2011-10-12,23.47,24.638,22.809,24.302,230295,0
2011-10-13,24.213,24.232,23.537,23.644,145984,0
2011-10-14,23.976,23.976,23.1,23.704,157310,0
2011-10-17,23.695,24.083,23.37,23.47,109973,0
2011-10-18,23.573,23.969,23.18,23.924,133451,0
2011-10-19,23.819,23.924,23.267,23.379,87370,0
2011-10-20,23.285,23.637,23.153,23.519,97496,0
2011-10-21,23.86,23.918,23.423,23.749,151465,0
2011-10-24,23.88,24.493,23.853,24.425,134986,0
2011-10-25,24.434,24.601,23.969,24.241,207316,0
2011-10-26,24.969,24.969,23.959,24.195,191851,0
2011-10-27,24.794,25.283,24.509,25.239,777147,0
2011-10-28,24.223,25.573,24.223,25.458,545633,0
2011-10-31,25.1,25.677,24.906,25.442,224251,0
2011-11-01,23.853,25.249,23.853,24.994,233995,0
2011-11-02,25.144,25.687,24.258,25.494,217656,0
2011-11-03,25.835,26.003,25.311,25.863,111079,0
2011-11-04,25.626,25.722,25.301,25.617,242579,0
2011-11-07,24.994,25.512,24.994,25.368,143575,0
2011-11-08,25.442,26.281,25.416,25.81,534621,0
2011-11-09,25.512,25.52,24.777,24.85,499026,0
2011-11-10,25.23,25.249,24.582,24.703,73586,0
2011-11-11,24.925,25.292,24.601,25.1,390227,0
2011-11-14,25.257,26.161,24.519,25.17,177380,0
2011-11-15,25.276,25.504,25.136,25.442,138413,0
2011-11-16,25.212,25.669,25.091,25.202,185729,0
2011-11-17,25.1,25.512,24.906,24.978,267283,0
2011-11-18,25.136,25.186,24.777,24.986,193084,0
2011-11-21,24.582,25.249,24.416,24.837,211311,0
2011-11-22,24.837,24.837,24.195,24.667,173898,0
2011-11-23,24.546,24.546,23.898,23.918,101715,0
2011-11-25,23.844,24.25,23.844,24.083,47794,0
2011-11-28,24.555,24.994,24.205,24.986,213137,0
2011-11-29,24.978,25.354,24.659,25.081,209304,0
2011-11-30,25.458,26.309,25.162,26.309,557855,0
2011-12-01,26.115,26.318,25.891,26.3,519030,0
2011-12-02,26.396,26.801,26.205,26.281,164538,0
2011-12-05,26.687,26.687,26.039,26.134,234835,0
2011-12-06,26.089,26.089,25.731,25.922,168381,0
2011-12-07,25.897,25.958,25.512,25.871,214512,0
2011-12-08,25.714,25.74,25.319,25.442,130717,0
2011-12-09,25.512,25.881,25.494,25.74,179208,0
2011-12-12,25.377,25.504,24.986,25.036,120626,0
2011-12-13,25.239,25.477,24.591,24.723,150139,0
2011-12-14,24.582,24.73,23.908,23.941,297127,0
2011-12-15,24.186,24.794,24.186,24.425,138364,0
2011-12-16,24.703,24.978,24.537,24.933,244729,0
2011-12-19,24.86,25.127,24.125,24.777,233167,0
2011-12-20,25.17,25.677,25.17,25.512,230966,0
2011-12-21,25.416,25.442,25.028,25.433,55235,0
2011-12-22,25.477,25.819,25.426,25.81,202178,0
2011-12-23,25.81,26.057,25.504,26.039,210667,0
2011-12-27,25.512,26.23,25.512,26.205,160641,0
2011-12-28,26.089,26.372,26.003,26.248,263009,0
2011-12-29,26.364,26.712,26.134,26.695,335866,0
2011-12-30,26.022,26.825,26.022,26.786,98324,0
2012-01-03,26.985,27.107,26.659,26.995,248475,0
2012-01-04,26.703,26.914,26.256,26.687,239049,0
2012-01-05,26.458,27.082,26.423,26.978,284262,0
2012-01-06,26.777,27.185,26.494,27.056,299866,0
2012-01-09,27.185,27.931,26.643,27.862,506133,0
2012-01-10,28.063,28.248,27.922,28.16,254219,0
2012-01-11,28.134,28.941,28.063,28.889,455688,0
2012-01-12,28.941,29.082,28.757,29.064,446041,0
2012-01-13,28.87,29.308,28.633,29.212,289335,0
2012-01-17,29.378,29.658,29.15,29.554,328353,0
2012-01-18,29.351,29.817,29.3,29.817,366492,0
2012-01-19,29.817,30.396,29.72,30.23,364615,0
2012-01-20,30.264,30.58,30.089,30.404,186594,0
2012-01-23,30.264,30.404,29.895,29.895,235692,0
2012-01-24,29.748,30.026,29.484,29.924,208448,0
2012-01-25,29.853,30.054,28.99,29.099,493823,0
2012-01-26,29.045,29.493,28.722,28.933,500365,0
2012-01-27,29.099,29.265,28.659,28.833,122556,0
2012-01-30,28.808,28.87,28.378,28.633,221469,0
2012-01-31,29.045,29.045,28.591,28.808,361471,0
2012-02-01,28.907,29.686,28.897,29.599,327241,0
2012-02-02,29.738,29.861,29.441,29.853,295798,0
2012-02-03,30.036,30.834,30.036,30.817,371659,0
2012-02-06,30.686,31.018,30.598,30.737,318110,0
2012-02-07,30.01,31.887,30.01,31.485,864230,0
2012-02-08,30.72,31.703,28.318,28.448,1373379,0
2012-02-09,28.44,28.983,28.117,28.292,383803,0
2012-02-10,28.063,28.282,27.836,28.238,284368,0
2012-02-13,28.975,28.975,28.282,28.582,279510,0
2012-02-14,28.456,28.915,28.292,28.415,195620,0
2012-02-15,28.456,28.572,27.968,28.063,77352,0
2012-02-16,28.282,28.949,28.019,28.949,211317,0
2012-02-17,29.028,29.257,28.519,29.009,401339,0
2012-02-21,29.116,29.116,28.591,28.684,167709,0
2012-02-22,28.572,28.842,28.485,28.591,164020,0
2012-02-23,28.983,28.983,28.582,28.842,111848,0
2012-02-24,28.889,28.907,28.659,28.772,160525,0
2012-02-27,28.748,29.308,28.432,29.107,297223,0
2012-02-28,29.092,29.817,28.924,29.784,558228,0
2012-02-29,29.809,30.019,29.501,29.904,744907,0
2012-03-01,29.809,30.361,29.809,30.352,871341,0
2012-03-02,30.089,30.175,29.757,29.888,264483,0
2012-03-05,29.686,29.853,29.231,29.599,204732,0
2012-03-06,29.24,29.965,29.159,29.844,648792,0
2012-03-07,29.914,30.326,29.703,30.319,220064,0
2012-03-08,30.377,30.765,30.247,30.711,259418,0
2012-03-09,30.755,31.87,30.737,31.703,690327,0
2012-03-12,31.477,31.677,31.221,31.404,281814,0
2012-03-13,31.447,32.149,31.447,32.108,325668,0
2012-03-14,32.036,32.359,32,32.133,302018,0
2012-03-15,32.185,32.551,31.818,32.485,325511,0
2012-03-16,32.476,32.624,32.045,32.274,299966,0
2012-03-19,32.386,32.876,32.108,32.773,272776,0
2012-03-20,32.651,33.01,31.968,32.939,249467,0
2012-03-21,32.948,33.263,32.868,33.211,214583,0
2012-03-22,32.876,32.876,32.414,32.624,165623,0
2012-03-23,32.633,32.709,32.476,32.633,287401,0
2012-03-26,32.818,33.327,32.809,33.327,168043,0
2012-03-27,33.281,33.736,33.238,33.625,396981,0
2012-03-28,33.477,33.668,33.124,33.551,348411,0
2012-03-29,33.3,33.551,33.002,33.281,271377,0
2012-03-30,33.272,33.702,33.002,33.272,263784,0
2012-04-02,33.028,33.677,32.571,33.344,410479,0
2012-04-03,33.263,33.921,33.22,33.912,241490,0
2012-04-04,33.457,34.149,33.211,33.448,280607,0
2012-04-05,33.448,33.625,33.319,33.477,118591,0
2012-04-09,33.142,33.229,32.624,33.036,173495,0
2012-04-10,32.551,33.002,32.054,32.054,368908,0
2012-04-11,32.424,32.642,32.201,32.448,180034,0
2012-04-12,32.448,32.58,32.414,32.448,325985,0
2012-04-13,32.448,32.526,31.941,32.062,268318,0
2012-04-16,32.185,32.439,31.911,32.211,316678,0
2012-04-17,31.974,32.448,31.826,32.376,446651,0
2012-04-18,32.359,32.571,32.036,32.501,433342,0
2012-04-19,32.368,32.533,32.201,32.396,96242,0
2012-04-20,32.089,32.571,32.089,32.359,162662,0
2012-04-23,32.071,32.448,31.861,32.308,203299,0
2012-04-24,32.404,32.624,32.176,32.274,113169,0
2012-04-25,32.448,32.476,32.229,32.424,195177,0
2012-04-26,32.448,32.448,32.133,32.386,427816,0
2012-04-27,32.633,32.903,32.404,32.432,558401,0
2012-04-30,31.238,31.911,30.792,31.477,850178,0
2012-05-01,31.064,31.561,30.589,31.351,2949917,0
2012-05-02,30.552,30.651,30.107,30.598,9131037,0
2012-05-03,30.476,30.521,29.965,30.272,1327335,0
2012-05-04,30.019,30.396,30.019,30.336,656594,0
2012-05-07,29.933,30.301,29.878,30.161,696948,0
2012-05-08,30.054,30.115,28.406,29.774,1274432,0
2012-05-09,28.607,29.817,28.476,29.511,781882,0
2012-05-10,29.711,30.264,29.651,30.264,1247656,0
2012-05-11,28.063,28.476,28.063,28.346,1408756,0
2012-05-14,28.17,28.17,27.695,27.888,476049,0
2012-05-15,27.95,28.282,27.202,27.775,355380,0
2012-05-16,27.793,28.054,27.379,27.422,472043,0
2012-05-17,27.352,27.728,26.703,26.738,657385,0
2012-05-18,26.816,27,26.687,26.73,704341,0
2012-05-21,27.152,27.913,27.082,27.265,427512,0
2012-05-22,27.274,27.58,27.01,27.238,605656,0
2012-05-23,26.978,27.185,26.484,27.126,352375,0
2012-05-24,27.178,27.361,27.026,27.337,513533,0
2012-05-25,27.352,27.643,27.169,27.635,172706,0
2012-05-29,27.888,28.143,27.784,28.143,222429,0
2012-05-30,28.063,28.063,27.58,27.72,250020,0
2012-05-31,27.747,28.476,27.537,28.396,612808,0
2012-06-01,27.879,28.16,27.519,27.784,830470,0
2012-06-04,27.845,28.002,27.678,27.712,802262,0
2012-06-05,27.687,28.028,27.478,27.968,655920,0
2012-06-06,27.816,28.378,27.747,28.37,390742,0
2012-06-07,28.667,29.124,28.528,28.924,323606,0
2012-06-08,29.028,29.124,28.616,28.924,170077,0
2012-06-11,29.282,29.554,28.88,29.116,428477,0
2012-06-12,29.116,29.336,28.99,29.318,221011,0
2012-06-13,29.124,29.554,28.86,29.159,388640,0
2012-06-14,29.194,29.351,28.378,29.116,431982,0
2012-06-15,29.099,29.599,28.732,29.423,1159139,0
2012-06-18,29.423,29.711,29.064,29.521,322975,0
2012-06-19,29.695,29.834,29.3,29.686,217751,0
2012-06-20,29.817,29.895,29.378,29.467,292658,0
2012-06-21,29.643,29.834,28.801,29.326,460424,0
2012-06-22,29.406,29.643,29.092,29.176,1636248,0
2012-06-25,29.107,29.107,28.44,28.485,293604,0
2012-06-26,28.624,28.842,28.143,28.748,329785,0
2012-06-27,28.889,29.257,28.652,29.166,232143,0
2012-06-28,29.073,29.521,28.833,29.346,188427,0
2012-06-29,29.784,29.809,29.287,29.617,252425,0
2012-07-02,29.686,30.089,29.231,29.914,215626,0
2012-07-03,29.869,30.081,29.457,30.01,111487,0
2012-07-05,29.904,29.991,29.511,29.658,201350,0
2012-07-06,29.441,29.784,29.318,29.651,116825,0
2012-07-09,29.554,29.651,29.212,29.378,187803,0
2012-07-10,29.511,29.844,29.441,29.784,467399,0
2012-07-11,29.748,30.107,29.414,29.984,389659,0
2012-07-12,29.878,30.125,29.493,29.809,257312,0
2012-07-13,29.8,30.247,29.748,29.853,342268,0
2012-07-16,29.765,30.192,29.765,29.984,355766,0
2012-07-17,30.175,30.221,29.528,29.888,184075,0
2012-07-18,29.878,29.888,29.475,29.634,88971,0
2012-07-19,29.711,29.711,28.999,29.099,167788,0
2012-07-20,28.833,28.941,28.406,28.432,154507,0
2012-07-23,28.063,28.456,27.512,28.354,150699,0
2012-07-24,28.424,28.476,27.608,27.879,413000,0
2012-07-25,27.853,28.204,27.81,28.028,131335,0
2012-07-26,28.264,28.282,27.826,28.028,156600,0
2012-07-27,28.178,28.983,28.158,28.704,156033,0
2012-07-30,28.676,28.99,28.028,28.107,254910,0
2012-07-31,26.634,26.634,21.153,24.573,3985816,0
2012-08-01,24.62,25.152,24.047,24.389,758398,0
2012-08-02,24.195,24.416,23.651,24.065,864719,0
2012-08-03,23.503,24.476,23.397,24.361,1122780,0
2012-08-06,24.334,24.758,24.098,24.519,396291,0
2012-08-07,24.537,25.127,24.528,24.933,642025,0
2012-08-08,24.878,25.301,24.777,24.933,540045,0
2012-08-09,24.878,25.338,24.869,25.162,431610,0
2012-08-10,25.23,25.504,24.713,25.257,717392,0
2012-08-13,25.292,25.468,25.036,25.347,530862,0
2012-08-14,25.556,25.742,24.968,25.387,477725,0
2012-08-15,25.434,25.733,25.361,25.495,413867,0
2012-08-16,25.574,25.725,25.027,25.099,692678,0
2012-08-17,24.71,25.478,24.608,25.32,648236,0
2012-08-20,25.426,25.434,24.841,24.959,398585,0
2012-08-21,25.072,25.524,24.841,24.885,343018,0
2012-08-22,24.914,25.417,24.737,24.877,379092,0
2012-08-23,24.905,24.959,24.447,24.745,535017,0
2012-08-24,24.784,25.354,24.728,25.117,286649,0
2012-08-27,25.311,25.311,24.608,24.932,361784,0
2012-08-28,24.959,25.17,24.775,24.885,287919,0
2012-08-29,24.932,25.266,24.827,25.161,400173,0
2012-08-30,25.126,25.266,24.848,25.17,412916,0
2012-08-31,25.338,25.742,25.044,25.249,438537,0
2012-09-04,25.311,25.556,24.682,25.347,249022,0
2012-09-05,25.407,25.407,24.995,25.378,182035,0
2012-09-06,25.378,25.857,25.111,25.564,282887,0
2012-09-07,25.776,26.119,25.61,26.042,202256,0
2012-09-10,26.084,26.209,25.829,25.838,177942,0
2012-09-11,25.894,26.042,25.619,25.942,182287,0
2012-09-12,26.099,26.269,25.194,26.225,202606,0
2012-09-13,26.26,26.55,25.785,26.41,224574,0
2012-09-14,24.588,26.614,24.218,26.55,802401,0
2012-09-17,26.419,26.932,26.383,26.437,294897,0
2012-09-18,26.276,26.498,26.192,26.26,181954,0
2012-09-19,26.26,26.555,26.229,26.367,240987,0
2012-09-20,26.342,26.516,25.772,25.793,254394,0
2012-09-21,25.803,26.042,25.452,25.653,847250,0
2012-09-24,25.378,25.674,25.185,25.194,189335,0
2012-09-25,25.257,25.426,24.482,24.617,631822,0
2012-09-26,24.656,24.95,24.622,24.895,273820,0
2012-09-27,25.003,25.126,24.895,25.062,210206,0
2012-09-28,24.95,25.17,24.665,25.135,333777,0
2012-10-01,25.202,25.443,24.905,25.292,192103,0
2012-10-02,25.266,25.504,25.099,25.151,172023,0
2012-10-03,25.301,25.733,25.018,25.707,285056,0
2012-10-04,25.716,26.042,25.636,26.006,219572,0
2012-10-05,26.024,26.264,25.9,26.119,205013,0
2012-10-08,26.084,26.281,26.024,26.138,132733,0
2012-10-09,26.253,26.304,25.758,25.803,297368,0
2012-10-10,25.874,25.997,25.23,25.276,306339,0
2012-10-11,25.347,25.671,25.329,25.495,180886,0
2012-10-12,25.574,25.688,25.003,25.035,197547,0
2012-10-15,25.044,25.185,24.841,24.942,216044,0
2012-10-16,25.062,25.17,24.877,25.135,226259,0
2012-10-17,25.161,25.237,24.792,25.009,302819,0
2012-10-18,25.009,25.09,24.673,24.784,275241,0
2012-10-19,24.775,24.848,24.245,24.292,408475,0
2012-10-22,24.289,24.525,24.014,24.087,325618,0
2012-10-23,23.883,24.28,23.663,23.998,655472,0
2012-10-24,23.98,24.497,23.98,24.431,242662,0
2012-10-25,24.608,25.052,24.598,25.018,242504,0
2012-10-26,25.052,25.534,24.95,25.452,219650,0
2012-10-31,25.539,26.068,25.361,25.716,352914,0
2012-11-01,26.138,26.2,25.486,25.884,596960,0
2012-11-02,26.091,26.091,25.556,25.707,223114,0
2012-11-05,25.662,25.758,25.369,25.61,225304,0
2012-11-06,25.539,25.874,25.397,25.803,229648,0
2012-11-07,25.468,25.758,24.848,24.877,266276,0
2012-11-08,25.052,25.106,24.665,24.665,115887,0
2012-11-09,24.617,24.885,24.57,24.656,135558,0
2012-11-12,24.745,24.942,24.665,24.755,127033,0
2012-11-13,23.289,24.127,20.49,23.276,2933556,0
2012-11-14,23.465,23.801,22.996,23.013,564976,0
2012-11-15,23.276,23.276,22.206,22.313,1099767,0
2012-11-16,22.253,22.864,22.146,22.765,1054131,0
2012-11-19,22.873,23.492,22.65,23.032,518574,0
2012-11-20,22.836,23.374,22.625,23.131,333000,0
2012-11-21,23.041,23.289,22.914,23.119,249202,0
2012-11-23,23.137,24.179,23.137,23.889,517053,0
2012-11-26,23.833,23.938,23.747,23.801,366250,0
2012-11-27,23.782,24.136,23.782,24.028,298761,0
2012-11-28,23.612,24.056,23.612,23.843,399930,0
2012-11-29,23.941,24.514,23.742,24.33,382228,0
2012-11-30,24.374,24.868,24.312,24.775,708827,0
2012-12-03,24.785,24.969,24.656,24.835,764526,0
2012-12-04,24.818,24.849,24.597,24.71,471325,0
2012-12-05,24.682,24.835,24.447,24.818,684457,0
2012-12-06,24.818,25.204,24.755,24.886,524331,0
2012-12-07,24.841,24.969,24.755,24.886,378463,0
2012-12-10,24.915,24.978,24.625,24.648,427185,0
2012-12-11,24.849,24.849,24.634,24.72,333311,0
2012-12-12,24.81,24.886,24.578,24.728,552836,0
2012-12-13,24.701,24.868,24.672,24.765,520545,0
2012-12-14,24.802,24.866,24.578,24.72,412239,0
2012-12-17,24.745,24.818,24.701,24.775,281374,0
2012-12-18,24.765,24.95,24.745,24.849,489177,0
2012-12-19,24.886,24.886,24.765,24.835,429363,0
2012-12-20,24.943,25.109,24.835,24.905,262897,0
2012-12-21,24.625,25.004,24.625,24.986,343717,0
2012-12-24,24.775,25.145,24.552,24.728,87799,0
2012-12-26,24.785,24.943,24.701,24.71,118430,0
2012-12-27,24.683,25.072,24.683,25.028,269597,0
2012-12-28,24.896,25.063,24.777,24.868,295180,0
2012-12-31,24.849,25.18,24.746,24.905,419022,0
2013-01-02,25.01,25.64,24.986,25.559,948223,0
2013-01-03,25.515,26.038,25.515,25.912,487213,0
2013-01-04,25.737,26.274,25.712,26.066,442951,0
2013-01-07,26.18,26.375,26.057,26.24,387111,0
2013-01-08,26.189,26.25,26.089,26.189,335546,0
2013-01-09,26.34,26.717,26.181,26.559,475434,0
2013-01-10,26.613,26.967,26.524,26.736,642302,0
2013-01-11,26.709,26.709,26.302,26.568,437213,0
2013-01-14,26.488,26.578,26.145,26.172,336067,0
2013-01-15,26.172,26.267,26.011,26.223,483691,0
2013-01-16,26.198,26.283,25.912,26.03,536374,0
2013-01-17,26.135,26.417,25.912,26.348,200723,0
2013-01-18,26.358,26.427,26.089,26.135,224370,0
2013-01-22,26.106,26.312,26.002,26.232,258180,0
2013-01-23,26.257,26.39,26.215,26.32,268650,0
2013-01-24,26.417,26.507,25.842,26.409,270455,0
2013-01-25,26.399,27.257,26.267,27.153,592529,0
2013-01-28,27.153,28.301,27.063,28.151,650368,0
2013-01-29,28.053,30.124,27.902,29.725,2027877,0
2013-01-30,29.574,30.124,29.452,29.629,1068346,0
2013-01-31,29.663,29.69,29.349,29.452,315505,0
2013-02-01,29.46,29.822,29.452,29.663,234238,0
2013-02-04,28.981,29.46,28.664,29.22,297935,0
2013-02-05,29.194,29.556,29.166,29.435,478856,0
2013-02-06,29.283,29.574,28.62,29.452,824296,0
2013-02-07,29.134,29.708,29.134,29.398,471875,0
2013-02-08,28.814,29.098,28.274,29.026,795112,0
2013-02-11,29.081,29.328,28.897,28.974,467084,0
2013-02-12,28.939,29.185,28.858,28.956,280359,0
2013-02-13,29.164,29.335,29.003,29.103,195850,0
2013-02-14,28.961,29.209,28.91,28.969,285756,0
2013-02-15,29.13,29.228,28.942,29.013,178087,0
2013-02-19,28.834,29.147,28.5,29.12,298945,0
2013-02-20,29.103,29.103,28.852,28.862,118165,0
2013-02-21,28.766,28.766,27.859,27.948,235338,0
2013-02-22,28.001,28.276,28.001,28.063,189119,0
2013-02-25,28.205,28.409,27.53,27.539,112118,0
2013-02-26,27.53,27.877,27.47,27.868,323784,0
2013-02-27,27.911,28.126,27.751,27.859,178143,0
2013-02-28,27.93,28.162,27.859,28.001,267875,0
2013-03-01,27.859,27.859,26.65,27.352,663368,0
2013-03-04,27.237,27.584,27.123,27.301,405775,0
2013-03-05,27.404,27.556,26.996,27.193,301677,0
2013-03-06,27.301,27.818,27.301,27.682,334875,0
2013-03-07,27.734,28.349,27.734,28.25,189113,0
2013-03-08,28.57,28.979,28.41,28.773,341260,0
2013-03-11,28.757,29.049,28.614,28.632,182972,0
2013-03-12,28.658,28.783,28.391,28.525,126548,0
2013-03-13,28.552,28.801,28.374,28.74,125887,0
2013-03-14,28.852,29.059,28.783,29.041,235627,0
2013-03-15,29.172,29.218,28.775,29.013,471697,0
2013-03-18,28.428,28.908,28.331,28.882,288661,0
2013-03-19,28.961,29.155,28.748,28.979,365221,0
2013-03-20,29.155,29.35,29.059,29.237,578971,0
2013-03-21,29.086,29.378,28.985,29.112,375564,0
2013-03-22,29.13,29.13,28.683,28.732,242242,0
2013-03-25,28.748,28.969,27.682,27.833,700267,0
2013-03-26,27.886,27.93,27.556,27.823,339706,0
2013-03-27,27.751,28.517,27.606,28.452,326891,0
2013-03-28,28.5,28.918,28.176,28.632,575970,0
2013-04-01,28.801,28.834,28.098,28.683,347519,0
2013-04-02,28.872,28.952,28.588,28.908,775828,0
2013-04-03,28.927,28.942,28.64,28.783,506356,0
2013-04-04,28.748,29.344,28.748,29.28,491725,0
2013-04-05,28.942,29.395,28.054,29.095,639814,0
2013-04-08,29.041,29.209,28.993,29.199,260902,0
2013-04-09,29.457,29.635,29.307,29.601,416139,0
2013-04-10,29.555,30.302,29.555,30.203,963421,0
2013-04-11,30.248,31.101,30.175,30.735,776998,0
2013-04-12,30.614,31.11,30.54,30.844,361029,0
2013-04-15,30.782,30.914,29.875,30.017,489908,0
2013-04-16,30.322,30.472,30.074,30.241,488989,0
2013-04-17,30.063,30.063,29.645,29.93,587673,0
2013-04-18,29.93,30.017,29.581,29.671,653551,0
2013-04-19,29.697,29.939,29.638,29.901,337709,0
2013-04-22,29.973,29.989,29.564,29.939,374861,0
2013-04-23,30.106,30.701,30.106,30.417,523071,0
2013-04-24,30.497,30.692,30.38,30.585,655498,0
2013-04-25,30.735,31.964,30.293,31.011,1394002,0
2013-04-26,31.243,31.243,30.185,30.64,580764,0
2013-04-29,30.657,31.002,30.203,30.248,660296,0
2013-04-30,30.302,30.799,30.212,30.692,574832,0
2013-05-01,30.548,30.609,30.115,30.193,585240,0
2013-05-02,30.317,30.664,30.198,30.627,466345,0
2013-05-03,30.592,31.226,30.592,30.949,535114,0
2013-05-06,30.984,31.456,30.984,31.421,354327,0
2013-05-07,31.402,31.796,31.331,31.778,468344,0
2013-05-08,31.636,31.902,31.519,31.877,445122,0
2013-05-09,31.689,32.151,31.689,32.135,452932,0
2013-05-10,32.16,32.542,32.095,32.411,205408,0
2013-05-13,32.232,32.955,32.072,32.533,391406,0
2013-05-14,32.607,33.55,32.603,33.482,288136,0
2013-05-15,33.464,34.364,33.33,33.917,1151478,0
2013-05-16,33.88,34.299,33.669,33.936,245426,0
2013-05-17,34.068,34.8,34.053,34.684,361011,0
2013-05-20,34.552,34.962,34.417,34.461,276807,0
2013-05-21,34.505,34.621,33.256,33.356,1101965,0
2013-05-22,33.356,34.043,32.965,33.042,321810,0
2013-05-23,32.891,32.946,32.313,32.813,188136,0
2013-05-24,32.634,32.768,32.455,32.67,259877,0
2013-05-28,33.042,33.445,32.777,33.407,377805,0
2013-05-29,32.1,32.598,31.591,32.561,2819788,0
2013-05-30,32.731,33.115,32.571,32.981,553942,0
2013-05-31,32.832,33.198,32.832,33.062,617505,0
2013-06-03,33.07,33.168,32.446,33.143,1372666,0
2013-06-04,33.222,33.365,32.981,33.042,834179,0
2013-06-05,32.795,33.022,32.313,32.465,705805,0
2013-06-06,32.322,32.965,32.242,32.634,656673,0
2013-06-07,32.777,33.162,32.438,33.106,1003587,0
2013-06-10,32.955,33.232,32.928,33.187,553516,0
2013-06-11,33.017,33.275,32.542,32.782,583362,0
2013-06-12,32.848,32.856,32.348,32.607,718604,0
2013-06-13,32.455,33.035,32.322,32.936,654875,0
2013-06-14,32.823,32.965,32.135,32.421,828169,0
2013-06-17,32.634,32.91,32.625,32.758,968295,0
2013-06-18,32.616,32.991,32.616,32.91,1956577,0
2013-06-19,32.768,33.351,32.634,33.196,1134439,0
2013-06-20,32.981,33.544,32.688,33.178,838509,0
2013-06-21,33.303,33.445,32.712,32.936,1337388,0
2013-06-24,32.616,32.981,32.474,32.918,802934,0
2013-06-25,33.06,33.544,33.046,33.417,472404,0
2013-06-26,33.517,33.695,33.265,33.557,534506,0
2013-06-27,33.576,33.889,33.55,33.88,720080,0
2013-06-28,33.997,34.231,33.745,33.828,974631,0
2013-07-01,33.596,34.409,33.596,34.053,637144,0
2013-07-02,34.109,34.884,34.053,34.319,533748,0
2013-07-03,34.29,34.426,33.97,34.222,302015,0
2013-07-05,34.552,35.103,34.231,35.093,261014,0
2013-07-08,35.371,35.488,34.149,34.257,929910,0
2013-07-09,33.872,35.05,33.872,34.64,493435,0
2013-07-10,34.533,34.934,34.372,34.739,347341,0
2013-07-11,34.862,35.14,34.435,34.498,389837,0
2013-07-12,34.336,34.542,34.096,34.257,336615,0
2013-07-15,34.086,34.327,33.747,34.166,546657,0
2013-07-16,33.898,34.193,33.898,33.999,475635,0
2013-07-17,34.222,34.222,33.857,33.961,322488,0
2013-07-18,34.026,34.488,33.83,34.13,277450,0
2013-07-19,34.068,34.24,33.88,33.954,248276,0
2013-07-22,33.98,34.166,33.927,33.97,213722,0
2013-07-23,34.186,34.25,33.624,34.068,297047,0
2013-07-24,34.123,34.203,33.557,33.794,471017,0
2013-07-25,33.794,33.936,33.526,33.898,447570,0
2013-07-26,33.794,33.927,33.586,33.719,267737,0
2013-07-29,33.596,33.669,32.955,33.115,300540,0
2013-07-30,33.162,33.417,32.936,32.965,544797,0
2013-07-31,33.106,34.372,32.616,33.936,851775,0
2013-08-01,34.792,35.232,34.346,35.093,948832,0
2013-08-02,34.996,35.343,34.835,35.264,762605,0
2013-08-05,35.057,35.361,34.684,35.309,370353,0
2013-08-06,35.327,35.478,35.232,35.423,361842,0
2013-08-07,35.371,35.417,34.391,34.679,448274,0
2013-08-08,34.649,35.013,34.586,34.844,296154,0
2013-08-09,34.693,35.371,34.693,35.093,228690,0
2013-08-12,34.906,34.996,34.346,34.478,211809,0
2013-08-13,34.505,34.982,34.23,34.748,346058,0
2013-08-14,34.812,34.946,34.488,34.631,274399,0
2013-08-15,33.468,34.067,32.865,34.014,4237951,0
2013-08-16,34.004,34.184,33.853,34.174,940771,0
2013-08-19,34.067,34.281,33.924,34.281,1065723,0
2013-08-20,34.4,34.794,34.138,34.614,1005745,0
2013-08-21,34.514,34.56,33.844,34.024,1146043,0
2013-08-22,34.004,34.353,33.771,34.238,450662,0
2013-08-23,34.238,34.238,33.877,33.986,866541,0
2013-08-26,33.886,34.221,33.79,34.04,581379,0
2013-08-27,33.708,33.752,33.317,33.333,602624,0
2013-08-28,33.268,33.836,32.777,33.7,918534,0
2013-08-29,33.503,33.79,33.307,33.307,573342,0
2013-08-30,33.346,33.596,33.031,33.111,390661,0
2013-09-03,33.029,33.333,32.857,33.044,811520,0
2013-09-04,32.993,33.478,32.84,33.098,894022,0
2013-09-05,33.243,33.924,32.983,33.752,930810,0
2013-09-06,33.967,33.986,33.448,33.6,1004271,0
2013-09-09,33.62,33.986,33.62,33.986,846938,0
2013-09-10,34.147,34.211,34.05,34.138,712716,0
2013-09-11,34.075,34.498,34.067,34.488,738355,0
2013-09-12,34.488,34.488,34.192,34.298,673493,0
2013-09-13,34.271,34.514,34.174,34.478,514848,0
2013-09-16,34.605,34.664,34.443,34.488,534218,0
2013-09-17,34.409,34.762,34.409,34.721,930085,0
2013-09-18,34.767,34.877,34.281,34.318,1154550,0
2013-09-19,34.289,34.435,33.996,34.156,1102983,0
2013-09-20,34.308,34.676,34.084,34.202,2305340,0
2013-09-23,34.014,34.417,33.838,34.243,683751,0
2013-09-24,32.824,34.461,32.824,34.05,415804,0
2013-09-25,34.05,34.514,33.924,34.371,446751,0
2013-09-26,34.443,34.65,34.238,34.409,412228,0
2013-09-27,34.271,34.308,34.05,34.192,266510,0
2013-09-30,34.083,34.488,33.892,34.488,636048,0
2013-10-01,34.308,34.631,34.248,34.631,470632,0
2013-10-02,34.426,34.794,34.238,34.684,799980,0
2013-10-03,36.056,36.468,34.184,34.289,849066,0
2013-10-04,34.435,34.757,34.289,34.533,941090,0
2013-10-07,34.318,34.371,34.024,34.05,307065,0
2013-10-08,33.877,34.05,33.044,33.154,1027756,0
2013-10-09,33.108,33.674,32.993,33.6,1234333,0
2013-10-10,33.817,34.469,33.692,34.435,848744,0
2013-10-11,34.417,34.694,34.165,34.684,603666,0
2013-10-14,34.514,34.757,34.308,34.659,813587,0
2013-10-15,34.435,34.998,34.435,34.596,908006,0
2013-10-16,34.757,35.305,34.757,35.287,1034785,0
2013-10-17,35.177,35.762,35.107,35.563,919389,0
2013-10-18,35.814,35.995,35.554,35.85,775309,0
2013-10-21,35.948,36.021,35.805,35.956,729328,0
2013-10-22,36.004,36.212,35.966,36.145,408381,0
2013-10-23,36.04,36.261,35.699,36.235,389271,0
2013-10-24,36.173,36.405,36.047,36.307,565992,0
2013-10-25,36.334,36.628,36.203,36.576,783567,0
2013-10-28,36.737,37.059,36.576,36.667,793163,0
2013-10-29,36.792,36.792,36.334,36.62,525094,0
2013-10-30,37.409,37.865,36.405,36.448,659464,0
2013-10-31,36.458,36.854,36.278,36.675,657543,0
2013-11-01,36.505,36.755,36.164,36.514,605784,0
2013-11-04,36.405,36.694,36.324,36.628,300213,0
2013-11-05,36.647,36.647,36.298,36.372,440722,0
2013-11-06,36.703,36.847,36.406,36.542,416190,0
2013-11-07,36.675,36.685,35.469,35.514,422700,0
2013-11-08,35.469,35.875,35.469,35.875,626386,0
2013-11-11,36.477,37.495,35.901,37.359,1610341,0
2013-11-12,37.549,37.872,37.28,37.803,735132,0
2013-11-13,37.812,38.403,37.612,38.351,694589,0
2013-11-14,38.495,38.621,38.044,38.537,511325,0
2013-11-15,38.63,38.691,38.154,38.511,651047,0
2013-11-18,38.657,38.701,38.213,38.334,634605,0
2013-11-19,38.279,38.46,37.946,38.026,370898,0
2013-11-20,38.008,38.351,37.839,38.136,278127,0
2013-11-21,38.279,38.711,38.222,38.511,346018,0
2013-11-22,38.639,38.711,38.385,38.603,258265,0
2013-11-25,38.711,38.711,38.172,38.385,318803,0
2013-11-26,38.468,38.673,38.413,38.53,500419,0
2013-11-27,38.673,38.711,38.432,38.53,301920,0
2013-11-29,38.673,38.701,38.433,38.593,107021,0
2013-12-02,38.711,39.422,38.325,39.234,580176,0
2013-12-03,39.015,39.015,38.334,38.711,396226,0
2013-12-04,38.756,39.044,38.441,38.927,396890,0
2013-12-05,38.918,38.989,38.603,38.944,353461,0
2013-12-06,39.234,39.503,39.034,39.402,349017,0
2013-12-09,39.402,39.619,39.224,39.61,512084,0
2013-12-10,39.105,39.754,38.783,39.395,450433,0
2013-12-11,39.322,39.484,39.024,39.115,534076,0
2013-12-12,38.889,39.17,38.701,38.979,352682,0
2013-12-13,39.54,40.178,39.295,39.6,664265,0
2013-12-16,39.701,40.097,38.393,39.889,688593,0
2013-12-17,39.953,40.079,39.637,39.926,411889,0
2013-12-18,40.042,40.897,39.746,40.897,604019,0
2013-12-19,40.864,40.897,40.43,40.711,434882,0
2013-12-20,40.752,41.357,40.665,41.287,1187458,0
2013-12-23,41.638,42.448,41.287,42.023,587286,0
2013-12-24,42.12,42.438,41.751,42.078,179194,0
2013-12-26,42.233,42.5,42.042,42.49,340907,0
2013-12-27,42.527,42.581,42.069,42.275,250819,0
2013-12-30,42.313,42.347,42.023,42.347,195160,0
2013-12-31,42.411,42.789,42.151,42.356,549183,0
2014-01-02,42.313,42.529,41.618,42.384,609544,0
2014-01-03,42.337,42.888,42.337,42.789,547312,0
2014-01-06,42.805,43.104,42.636,42.843,602502,0
2014-01-07,43.096,43.967,42.914,43.939,975565,0
2014-01-08,43.889,44.194,43.672,44.059,585728,0
2014-01-09,44.624,45.354,44.023,45.32,1143024,0
2014-01-10,45.958,46.47,45.293,46.039,1447498,0
2014-01-13,46.903,46.929,46.309,46.506,2561528,0
2014-01-14,46.641,47.127,46.525,47.081,1372181,0
2014-01-15,47.136,47.532,46.991,47.507,872638,0
2014-01-16,47.337,47.631,47.337,47.561,499531,0
2014-01-17,47.587,47.768,47.417,47.64,557960,0
2014-01-21,47.794,48.488,47.776,48.098,867765,0
2014-01-22,48.325,49.429,47.993,49.387,1962028,0
2014-01-23,48.936,49.155,48.38,48.748,2715897,0
2014-01-24,48.173,48.874,47.64,47.993,5001532,0
2014-01-27,47.838,48.164,47.101,47.317,1813786,0
2014-01-28,47.371,48.38,47.317,48.344,1715537,0
2014-01-29,47.884,48.155,47.561,47.937,1821727,0
2014-01-30,48.226,48.596,47.901,48.234,873472,0
2014-01-31,47.678,48.415,47.207,48.192,2783021,0
2014-02-03,48.282,48.282,44.822,45.066,2380900,0
2014-02-04,45.237,46.439,44.822,46.14,1665240,0
2014-02-05,45.517,46.48,45.283,45.569,819178,0
2014-02-06,45.806,46.453,45.696,46.309,639062,0
2014-02-07,46.453,47.03,46.379,46.732,744313,0
2014-02-10,46.811,48.541,46.811,47.479,1911775,0
2014-02-11,47.001,47.532,45.463,47.38,2404780,0
2014-02-12,47.38,47.876,46.849,47.337,1604749,0
2014-02-13,47.091,48.62,47.021,48.56,724969,0
2014-02-14,48.389,48.44,47.75,47.993,953414,0
2014-02-18,47.911,49.54,47.811,49.217,834627,0
2014-02-19,48.974,49.406,48.697,48.711,758642,0
2014-02-20,48.638,49.336,48.206,49.261,944405,0
2014-02-21,49.156,49.824,48.902,49.057,450928,0
2014-02-24,48.875,49.842,48.859,49.563,635444,0
2014-02-25,49.897,49.907,48.73,48.83,501923,0
2014-02-26,49.109,49.219,48.342,48.379,700248,0
2014-02-27,48.379,48.611,48.034,48.496,907826,0
2014-02-28,48.505,49.109,48.199,48.54,749344,0
2014-03-03,48.124,48.58,47.711,48.179,507691,0
2014-03-04,48.711,49.399,48.697,49.301,823626,0
2014-03-05,49.261,49.472,48.767,48.84,600552,0
2014-03-06,48.84,49.175,48.297,48.351,679463,0
2014-03-07,48.784,48.82,48.134,48.477,672819,0
2014-03-10,48.36,48.648,47.998,48.439,489980,0
2014-03-11,48.323,48.611,47.907,48.189,381433,0
2014-03-12,48.152,48.643,47.501,48.36,645847,0
2014-03-13,48.468,48.767,47.79,47.924,625625,0
2014-03-14,47.924,48.524,47.357,47.382,931312,0
2014-03-17,47.691,48.678,47.501,48.034,1123596,0
2014-03-18,47.998,48.397,47.835,48.242,434212,0
2014-03-19,48.161,48.496,47.844,48.43,817776,0
2014-03-20,48.388,50.657,48.124,50.576,1301000,0
2014-03-21,50.682,51.045,49.625,50.068,1595950,0
2014-03-24,50.196,50.701,49.462,49.995,537537,0
2014-03-25,50.222,50.619,49.226,49.553,364325,0
2014-03-26,49.761,50.313,48.711,48.767,325128,0
2014-03-27,48.748,49.027,47.61,47.691,961077,0
2014-03-28,47.924,47.971,46.107,46.388,1496065,0
2014-03-31,46.831,47.808,46.646,47.51,1117036,0
2014-04-01,47.51,48.421,47.454,48.413,588702,0
2014-04-02,48.559,48.892,47.691,48.016,914034,0
2014-04-03,48.016,48.179,46.974,47.473,663473,0
2014-04-04,47.943,48.32,45.411,45.727,759603,0
2014-04-07,45.511,46.336,44.04,44.642,1354517,0
2014-04-08,44.508,45.132,44.4,44.608,1187571,0
2014-04-09,44.652,44.841,43.908,44.642,924177,0
2014-04-10,44.807,44.897,43.458,43.638,1347409,0
2014-04-11,43.296,43.657,42.844,42.925,799524,0
2014-04-14,43.339,43.438,42.235,42.564,582430,0
2014-04-15,42.489,43.252,41.785,42.771,999050,0
2014-04-16,42.944,43.917,42.889,43.755,856582,0
2014-04-17,43.667,44.372,43.667,43.945,740989,0
2014-04-21,44.127,44.202,43.63,43.858,287233,0
2014-04-22,44.074,44.797,44.001,44.571,415456,0
2014-04-23,44.4,44.887,44.176,44.4,833142,0
2014-04-24,43.404,43.983,42.364,42.671,1756713,0
2014-04-25,42.547,42.944,41.805,42.311,3037155,0
2014-04-28,42.463,42.547,41.368,42.084,1399984,0
2014-04-29,42.383,42.961,42.373,42.463,1247983,0
2014-04-30,42.509,42.879,42.231,42.816,977604,0
2014-05-01,42.662,43.441,42.636,42.744,697075,0
2014-05-02,42.662,43.186,42.334,42.391,2297352,0
2014-05-05,42.289,42.462,41.646,42.289,1096434,0
2014-05-06,42.117,42.246,41.416,41.708,696652,0
2014-05-07,41.809,42.7,41.207,42.617,634899,0
2014-05-08,42.526,43.289,42.435,42.554,466233,0
2014-05-09,42.381,42.816,42.189,42.708,380588,0
2014-05-12,42.972,44.242,42.899,44.087,684472,0
2014-05-13,44.105,44.362,43.399,43.454,794032,0
2014-05-14,43.408,43.662,43.201,43.462,546124,0
2014-05-15,43.361,43.361,42.289,42.854,1776952,0
2014-05-16,43.017,43.125,42.391,43.043,588850,0
2014-05-19,42.863,43.289,42.622,42.989,833572,0
2014-05-20,42.854,42.907,42.236,42.479,533113,0
2014-05-21,42.334,43.581,42.329,43.48,787457,0
2014-05-22,43.289,44.115,43.26,43.672,1210750,0
2014-05-23,43.634,43.634,43.179,43.462,619619,0
2014-05-27,43.599,44.063,43.483,43.898,483102,0
2014-05-28,43.744,44.081,43.245,43.264,888407,0
2014-05-29,43.517,43.517,42.69,43.043,566762,0
2014-05-30,42.806,43.172,42.517,42.627,644185,0
2014-06-02,42.652,43.179,42.362,43.155,831230,0
2014-06-03,42.954,43.326,42.695,43.155,503687,0
2014-06-04,42.926,43.662,42.571,43.662,465230,0
2014-06-05,43.553,44.571,43.437,44.499,684221,0
2014-06-06,44.716,44.934,44.281,44.916,451834,0
2014-06-09,45.216,45.68,44.916,45.67,624840,0
2014-06-10,45.161,45.471,43.933,44.242,1581747,0
2014-06-11,44.027,44.316,43.572,44,466749,0
2014-06-12,43.898,44.326,43.78,44.037,527261,0
2014-06-13,44.105,44.539,44.087,44.434,405781,0
2014-06-16,44.298,44.758,44.046,44.462,739604,0
2014-06-17,44.47,46.269,44.335,45.86,775031,0
2014-06-18,45.86,46.179,45.088,46.171,918991,0
2014-06-19,46.215,46.235,44.843,45.343,704899,0
2014-06-20,45.551,46.154,45.18,46.146,2123545,0
2014-06-23,46.016,46.154,45.343,45.78,904663,0
2014-06-24,45.751,46.146,45.1,45.28,463836,0
2014-06-25,45.025,45.662,44.79,45.298,600200,0
2014-06-26,45.126,45.343,44.453,44.981,581000,0
2014-06-27,44.843,45.352,44.608,44.625,3200576,0
2014-06-30,44.997,45.537,44.743,45.206,640770,0
2014-07-01,45.261,46.106,45.253,45.57,574314,0
2014-07-02,45.517,46.146,45.517,45.972,393456,0
2014-07-03,46.097,46.87,46.097,46.824,351644,0
2014-07-07,49.052,49.052,46.179,46.225,532278,0
2014-07-08,46.05,46.215,44.724,44.743,452296,0
2014-07-09,44.689,44.825,44.153,44.345,545830,0
2014-07-10,43.807,44.35,43.418,43.855,472844,0
2014-07-11,43.744,44.115,43.544,43.99,432777,0
2014-07-14,44.298,44.543,43.749,43.874,368629,0
2014-07-15,44.235,44.381,43.923,44.316,513620,0
2014-07-16,44.407,44.653,44.087,44.261,344521,0
2014-07-17,44.105,44.261,43.462,43.599,360491,0
2014-07-18,43.653,44.345,43.553,44.251,262690,0
2014-07-21,44.018,44.182,43.634,43.99,322045,0
2014-07-22,44,44.761,44,44.525,304165,0
2014-07-23,44.689,44.843,44.444,44.608,152740,0
2014-07-24,44.589,45.044,44.251,44.907,289173,0
2014-07-25,44.724,45.007,44.345,44.589,147750,0
2014-07-28,44.68,44.943,44.153,44.716,183500,0
2014-07-29,44.698,45.517,44.698,45.071,775491,0
2014-07-30,44.173,45.86,43.855,45.161,897341,0
2014-07-31,44.217,44.217,43.117,43.155,1057618,0
2014-08-01,42.89,43.389,42.045,42.546,930264,0
2014-08-04,42.806,42.944,42.135,42.526,1002863,0
2014-08-05,42.734,43.063,42.026,42.271,627509,0
2014-08-06,42.09,43.063,42.09,42.652,432224,0
2014-08-07,42.816,43.1,42.099,42.353,571893,0
2014-08-08,42.045,42.781,41.981,42.734,858083,0
2014-08-11,42.972,43.544,42.508,42.717,1218404,0
2014-08-12,42.516,42.981,42.453,42.69,367083,0
2014-08-13,42.927,43.384,42.73,43.026,289207,0
2014-08-14,42.815,43.184,42.753,42.936,156180,0
2014-08-15,43.165,43.276,42.424,42.927,396340,0
2014-08-18,43.267,43.484,43.083,43.374,407814,0
2014-08-19,43.501,43.595,43.109,43.338,458541,0
2014-08-20,43.199,43.831,43.074,43.687,306968,0
2014-08-21,43.92,44.47,43.677,44.354,443308,0
2014-08-22,44.354,44.801,44.052,44.434,299088,0
2014-08-25,44.801,45.179,44.663,44.992,210764,0
2014-08-26,45.091,45.374,44.974,45.028,217435,0
2014-08-27,45.184,45.184,44.334,44.535,261207,0
2014-08-28,44.306,44.699,44.078,44.198,325653,0
2014-08-29,44.171,44.508,44.015,44.479,191980,0
2014-09-02,44.672,45.431,44.151,44.407,431765,0
2014-09-03,44.444,44.81,43.757,43.93,386507,0
2014-09-04,44.052,44.552,43.393,43.638,393143,0
2014-09-05,43.677,43.723,43.137,43.703,297294,0
2014-09-08,43.703,44.126,43.63,44.103,218769,0
2014-09-09,43.958,44.061,43.448,43.539,328504,0
2014-09-10,43.448,44.315,43.374,43.595,512437,0
2014-09-11,43.248,43.851,43.248,43.812,199210,0
2014-09-12,43.548,44.215,43.529,43.638,737907,0
2014-09-15,44.225,44.225,43.238,43.576,464304,0
2014-09-16,43.283,43.586,42.753,42.846,1063621,0
2014-09-17,43.137,44.078,42.744,43.667,881724,0
2014-09-18,43.87,44.81,42.927,44.479,887029,0
2014-09-19,44.525,45.055,43.87,44.462,717753,0
2014-09-22,44.462,44.535,44.123,44.235,343194,0
2014-09-23,44.113,44.69,43.904,43.92,458843,0
2014-09-24,44.103,44.334,43.62,44.052,321280,0
2014-09-25,43.968,44.07,42.991,43.009,395369,0
2014-09-26,43.156,43.346,42.788,43.009,395906,0
2014-09-29,42.497,42.945,42.406,42.7,445573,0
2014-09-30,42.7,42.881,41.977,42.068,539499,0
2014-10-01,41.913,42.077,41.514,41.537,852264,0
2014-10-02,41.505,41.958,41.06,41.399,1709740,0
2014-10-03,41.593,41.958,41.381,41.485,2461555,0
2014-10-06,41.693,41.775,41.165,41.621,1493254,0
2014-10-07,41.339,41.556,40.415,40.451,1498746,0
2014-10-08,40.653,40.991,40.159,40.89,2484609,0
2014-10-09,40.71,40.89,39.437,39.71,1090101,0
2014-10-10,39.832,40.297,38.686,38.706,1104814,0
2014-10-13,38.686,39.104,38.168,38.168,1030783,0
2014-10-14,38.424,38.571,37.492,37.565,1161341,0
2014-10-15,36.897,37.857,36.313,37.619,987448,0
2014-10-16,37.136,38.424,36.953,38.288,823953,0
2014-10-17,38.706,39.283,38.561,38.815,1086130,0
2014-10-20,38.532,38.861,38.268,38.677,444824,0
2014-10-21,38.806,39.507,38.806,39.374,1929069,0
2014-10-22,35.153,37.445,35.025,36.78,8833305,0
2014-10-23,37.09,37.995,36.671,37.729,2593191,0
2014-10-24,37.657,38.074,37.291,37.391,1850616,0
2014-10-27,37.119,37.318,36.688,37.282,625574,0
2014-10-28,37.528,38.324,37.45,38.314,767034,0
2014-10-29,37.83,38.879,37.83,38.851,1010004,0
2014-10-30,37.454,37.91,36.477,37.509,1289110,0
2014-10-31,37.784,38.815,37.565,37.812,1692713,0
2014-11-03,37.764,38.469,37.764,37.784,1232374,0
2014-11-04,37.619,38.194,37.483,38.004,1133991,0
2014-11-05,38.074,38.571,37.995,38.542,725988,0
2014-11-06,38.513,39.112,38.479,38.697,618413,0
2014-11-07,38.579,38.881,38.332,38.625,610151,0
2014-11-10,38.892,39.056,38.618,38.91,255980,0
2014-11-11,38.881,39.782,38.755,39.35,833403,0
2014-11-12,39.084,39.645,39.047,39.304,477747,0
2014-11-13,39.395,40.25,39.193,39.717,1255556,0
2014-11-14,39.579,40.02,39.423,39.763,456452,0
2014-11-17,39.607,40.242,39.342,39.525,1006122,0
2014-11-18,39.569,39.82,39.15,39.193,639511,0
2014-11-19,39.056,39.056,38.528,38.725,475184,0
2014-11-20,38.488,38.827,38.313,38.745,361150,0
2014-11-21,38.367,39.221,38.276,38.504,631199,0
2014-11-24,38.635,39.15,38.579,39.14,376844,0
2014-11-25,39.14,39.763,39.084,39.655,680839,0
2014-11-26,39.508,39.8,39.423,39.754,323992,0
2014-11-28,39.986,39.986,39.167,39.203,181955,0
2014-12-01,38.91,39.342,38.13,38.552,621019,0
2014-12-02,38.587,39.176,38.571,39.047,265155,0
2014-12-03,38.992,39.471,38.644,39.403,366787,0
2014-12-04,39.203,39.461,39.027,39.423,326169,0
2014-12-05,39.655,41.076,39.655,40.894,763651,0
2014-12-08,41.106,41.483,40.929,41.224,857463,0
2014-12-09,40.25,41.978,40.25,41.878,1370720,0
2014-12-10,41.336,41.446,40.408,40.886,1504440,0
2014-12-11,41.023,41.076,39.664,39.782,883673,0
2014-12-12,39.342,39.35,38.294,38.403,1764394,0
2014-12-15,38.791,38.827,37.513,38.081,1393968,0
2014-12-16,37.799,38.9,37.595,38.827,1115241,0
2014-12-17,38.91,40.168,38.635,40.152,853312,0
2014-12-18,40.821,41.18,40.425,41.023,700232,0
2014-12-19,41.006,41.115,40.305,40.408,1076577,0
2014-12-22,40.626,40.745,40.279,40.674,289423,0
2014-12-23,40.958,41.473,40.946,41.354,336232,0
2014-12-24,41.592,41.592,41.042,41.464,131639,0
2014-12-26,41.464,41.503,41.17,41.232,218239,0
2014-12-29,41.115,41.64,40.745,41.389,575472,0
2014-12-30,41.17,41.18,40.6,41.042,536296,0
2014-12-31,41.032,41.37,40.745,40.929,321282,0
2015-01-02,41.198,41.345,40.802,41.133,514659,0
2015-01-05,41.988,41.988,40.444,40.783,778325,0
2015-01-06,40.713,41.152,39.36,39.683,874713,0
2015-01-07,39.986,40.289,39.717,40.095,509503,0
2015-01-08,40.408,40.713,39.84,40.076,621411,0
2015-01-09,40.013,40.196,38.844,39.24,903461,0
2015-01-12,38.966,39.498,38.349,38.662,600558,0
2015-01-13,38.817,39.379,37.11,37.845,1388571,0
2015-01-14,37.191,37.826,36.594,37.585,855970,0
2015-01-15,37.422,37.688,36.75,37.227,933744,0
2015-01-16,37.237,37.983,36.599,37.964,766831,0
2015-01-20,38.071,38.071,36.962,37.733,1163874,0
2015-01-21,37.688,38.441,37.266,38.34,719535,0
2015-01-22,38.39,39.683,38.081,39.553,649931,0
2015-01-23,39.36,39.616,39.018,39.047,617902,0
2015-01-26,38.863,39.553,38.479,39.545,478357,0
2015-01-27,39.231,39.236,38.211,38.872,668661,0
2015-01-28,39.167,39.167,37.523,37.678,706440,0
2015-01-29,37.799,38.206,37.376,38.176,639677,0
2015-01-30,37.759,38.286,37.642,37.808,737205,0
2015-02-02,38.054,38.625,37.808,38.081,801823,0
2015-02-03,38.432,39.342,38.226,39.296,804786,0
2015-02-04,39.231,39.683,39.14,39.188,346621,0
2015-02-05,39.323,40.314,39.159,40.105,277782,0
2015-02-06,40.122,41.61,40.122,41.206,798696,0
2015-02-09,40.894,41.345,40.563,40.773,427518,0
2015-02-10,41.271,41.446,40.763,41.345,379535,0
2015-02-11,41.446,41.666,41.086,41.345,243626,0
2015-02-12,41.931,42.21,41.345,41.765,414342,0
2015-02-13,41.731,42.106,41.582,41.896,364495,0
2015-02-17,41.805,42.235,41.666,42.043,742127,0
2015-02-18,41.858,42.088,40.878,41.299,1501851,0
2015-02-19,43.237,43.53,40.655,41.261,1893002,0
2015-02-20,41.601,42.079,40.352,41.978,933267,0
2015-02-23,41.968,42.024,41.189,41.805,628449,0
2015-02-24,42.18,42.473,41.707,41.878,741292,0
2015-02-25,41.785,42.079,41.576,41.765,562432,0
2015-02-26,41.999,41.999,41.352,41.544,537122,0
2015-02-27,41.425,41.785,41.334,41.444,462715,0
2015-03-02,41.368,42.146,41.092,42.108,458415,0
2015-03-03,41.906,42.126,41.712,41.859,401585,0
2015-03-04,41.425,41.756,41.287,41.738,478979,0
2015-03-05,41.979,42.163,41.444,41.805,809447,0
2015-03-06,41.805,43.041,41.785,42.08,1078108,0
2015-03-09,42.431,42.554,42.191,42.303,539270,0
2015-03-10,41.722,42.118,41.435,41.712,454407,0
2015-03-11,41.712,42.191,41.562,41.942,644484,0
2015-03-12,42.283,42.653,41.932,42.525,540570,0
2015-03-13,42.535,42.682,41.785,42.211,657797,0
2015-03-16,42.313,42.626,42.201,42.506,520111,0
2015-03-17,42.274,42.663,42.274,42.46,731945,0
2015-03-18,42.249,42.554,41.722,41.841,629871,0
2015-03-19,41.571,41.887,41.072,41.832,692001,0
2015-03-20,41.942,42.949,41.765,42.94,1076375,0
2015-03-23,43.154,43.154,42.496,42.783,433081,0
2015-03-24,42.792,42.921,42.554,42.8,480710,0
2015-03-25,42.829,42.829,42.09,42.319,920939,0
2015-03-26,42.191,42.441,41.841,42.09,562108,0
2015-03-27,41.942,42.09,41.072,41.377,1036432,0
2015-03-30,41.562,41.859,41.368,41.562,2455725,0
2015-03-31,41.205,41.554,40.4,40.52,900518,0
2015-04-01,40.472,40.548,39.409,40.086,1494411,0
2015-04-02,40.086,40.863,39.733,40.619,1123679,0
2015-04-06,40.454,40.963,40.067,40.741,768747,0
2015-04-07,40.649,40.834,39.623,39.975,1458436,0
2015-04-08,39.652,40.095,39.604,40.076,1089691,0
2015-04-09,40.012,40.4,38.322,38.538,4778870,0
2015-04-10,38.349,38.553,36.575,37.618,6800303,0
2015-04-13,37.527,38.495,37.407,37.6,2001966,0
2015-04-14,37.433,40.142,37.165,38.792,4869453,0
2015-04-15,38.792,38.792,36.409,37.756,5734915,0
2015-04-16,37.647,38.035,37.569,37.608,2038436,0
2015-04-17,37.471,37.489,36.936,37.268,1051264,0
2015-04-20,37.684,37.952,37.518,37.739,737517,0
2015-04-21,37.942,38.004,37.59,37.608,1090427,0
2015-04-22,37.647,38.017,37.304,37.795,955853,0
2015-04-23,37.804,38.069,37.684,37.903,726100,0
2015-04-24,37.913,37.913,37.213,37.388,616125,0
2015-04-27,37.804,37.923,37.35,37.554,1075078,0
2015-04-28,37.684,37.961,36.852,37.72,1296110,0
2015-04-29,37.748,38.044,37.323,37.933,2893356,0
2015-04-30,37.878,38.285,36.946,37.388,2232637,0
2015-05-01,37.684,37.961,37.009,37.278,2060527,0
2015-05-04,37.296,37.942,37.22,37.703,854476,0
2015-05-05,37.608,37.842,37.388,37.6,1258983,0
2015-05-06,37.72,37.868,37.063,37.527,1303740,0
2015-05-07,37.639,37.945,37.359,37.834,728868,0
2015-05-08,37.983,38.195,37.581,37.974,1130103,0
2015-05-11,37.844,38.298,37.739,38.055,968413,0
2015-05-12,37.685,38.186,37.397,37.936,784101,0
2015-05-13,37.896,38.317,37.815,38.177,786929,0
2015-05-14,38.372,38.931,38.29,38.336,1342030,0
2015-05-15,38.326,38.595,38.146,38.501,1235806,0
2015-05-18,38.511,39.833,38.399,39.833,1459377,0
2015-05-19,39.842,40.092,39.553,39.833,1226922,0
2015-05-20,39.675,39.685,39.349,39.545,842762,0
2015-05-21,39.702,39.702,39.412,39.497,782626,0
2015-05-22,39.368,39.813,39.368,39.665,1003267,0
2015-05-26,39.636,39.77,39.34,39.46,1180051,0
2015-05-27,39.46,39.646,39.32,39.545,1073085,0
2015-05-28,39.598,39.636,39.377,39.545,1066050,0
2015-05-29,39.627,40.026,39.517,39.636,1325678,0
2015-06-01,39.646,39.775,39.301,39.589,1013400,0
2015-06-02,40.435,41.641,40.268,40.835,2120543,0
2015-06-03,40.956,42.127,40.759,41.922,3129216,0
2015-06-04,41.636,41.831,41.477,41.701,1702521,0
2015-06-05,42.454,42.676,41.754,42.407,1910147,0
2015-06-08,42.331,42.583,42.137,42.202,1014565,0
2015-06-09,42.137,42.454,41.858,42.341,916312,0
2015-06-10,42.573,44.618,42.37,43.968,3497838,0
2015-06-11,44.035,44.618,43.69,43.782,1443607,0
2015-06-12,43.531,43.886,43.458,43.56,546280,0
2015-06-15,43.235,43.633,42.796,43.318,934956,0
2015-06-16,43.077,44.36,42.936,44.311,1090836,0
2015-06-17,44.34,44.414,43.828,43.92,1286197,0
2015-06-18,44.126,44.33,43.681,44.183,647294,0
2015-06-19,44.266,44.266,43.699,43.968,3019595,0
2015-06-22,44.154,44.433,44.063,44.275,672789,0
2015-06-23,43.828,44.508,43.578,44.293,1170642,0
2015-06-24,44.23,44.23,43.17,43.439,772300,0
2015-06-25,43.661,43.681,43.17,43.373,537028,0
2015-06-26,43.57,44.461,43.411,44.396,2283548,0
2015-06-29,43.895,43.958,42.548,42.657,1265221,0
2015-06-30,43.838,43.838,42.741,43.215,895609,0
2015-07-01,43.745,43.958,43.254,43.502,449351,0
2015-07-02,43.344,43.728,43.096,43.43,633847,0
2015-07-06,43.021,43.402,42.538,42.824,949156,0
2015-07-07,42.834,42.834,41.487,42.47,777570,0
2015-07-08,42.045,42.109,41.058,41.133,561555,0
2015-07-09,41.022,42.007,41.014,41.458,496901,0
2015-07-10,42.24,42.24,41.338,42.202,625887,0
2015-07-13,42.479,42.936,42.398,42.908,571668,0
2015-07-14,42.714,43.448,42.686,43.086,670364,0
2015-07-15,42.434,43.235,42.127,42.982,935868,0
2015-07-16,43.112,43.791,43.068,43.708,479473,0
2015-07-17,43.512,44.174,43.448,44.106,901392,0
2015-07-20,44.144,44.311,43.754,44.025,447524,0
2015-07-21,43.782,43.968,42.917,43.131,1016284,0
2015-07-22,43.038,43.736,43.002,43.624,336931,0
2015-07-23,43.838,43.911,43.103,43.244,522181,0
2015-07-24,43.344,43.485,42.873,43.308,521000,0
2015-07-27,43.151,43.151,42.232,42.611,992835,0
2015-07-28,42.974,43.578,42.629,43.485,589849,0
2015-07-29,43.364,44.035,43.225,43.895,621798,0
2015-07-30,43.736,43.997,43.244,43.773,1295127,0
2015-07-31,43.652,43.997,43.195,43.828,891924,0
2015-08-03,43.763,44.015,43.448,44.005,1119359,0
2015-08-04,44.154,44.787,43.588,44.703,1368065,0
2015-08-05,43.411,43.718,40.482,40.584,3841056,0
2015-08-06,40.185,41.32,40.129,40.658,1760673,0
2015-08-07,40.603,40.75,39.646,40.185,575433,0
2015-08-10,40.314,40.817,40.129,40.463,646218,0
2015-08-11,40.166,40.166,39.432,39.738,741325,0
2015-08-12,39.227,39.878,38.799,39.851,811890,0
2015-08-13,40.036,40.214,39.693,39.785,454647,0
2015-08-14,39.505,40.104,39.477,40.046,400956,0
2015-08-17,39.785,40.746,39.737,40.663,597209,0
2015-08-18,40.281,40.785,40.281,40.703,751861,0
2015-08-19,40.673,40.841,40.036,40.036,556569,0
2015-08-20,39.756,39.842,39.448,39.486,1006828,0
2015-08-21,39.093,39.355,38.205,38.28,1054314,0
2015-08-24,36.137,37.625,35.269,36.934,1431817,0
2015-08-25,37.55,37.962,36.829,36.885,2010663,0
2015-08-26,37.635,37.635,36.082,37.401,1697941,0
2015-08-27,37.644,37.868,37.008,37.586,1180410,0
2015-08-28,37.392,38.036,37.063,37.718,426410,0
2015-08-31,37.653,37.841,37.353,37.605,387908,0
2015-09-01,37.195,37.71,36.493,36.839,2100396,0
2015-09-02,37.288,37.392,36.746,37.044,1232601,0
2015-09-03,37.044,37.615,36.465,36.662,879987,0
2015-09-04,36.373,36.765,36.364,36.662,848436,0
2015-09-08,37.261,37.542,36.746,37.466,493576,0
2015-09-09,37.878,37.962,36.905,36.979,426303,0
2015-09-10,37.027,37.494,36.785,37.112,541158,0
2015-09-11,36.934,37.222,36.68,37.166,605123,0
2015-09-14,37.166,37.596,37.053,37.373,583091,0
2015-09-15,37.466,37.981,37.429,37.821,403456,0
2015-09-16,37.914,38.345,37.596,38.232,465982,0
2015-09-17,38.167,38.597,36.952,37.326,814827,0
2015-09-18,36.821,37.13,36.316,36.455,2035048,0
2015-09-21,36.736,37.586,36.436,37.586,1134420,0
2015-09-22,36.979,40.625,36.736,38.232,5599162,0
2015-09-23,38.251,39.439,38.222,38.868,1695054,0
2015-09-24,38.391,38.71,37.878,37.972,1090170,0
2015-09-25,38.438,38.766,38.046,38.448,945439,0
2015-09-28,37.886,37.953,36.324,36.42,1532811,0
2015-09-29,36.616,36.952,35.895,36.849,1085439,0
2015-09-30,37.316,37.456,36.662,37.186,1448426,0
2015-10-01,36.961,37.485,36.278,36.829,1629601,0
2015-10-02,35.437,36.064,34.045,36.054,2288413,0
2015-10-05,36.42,36.736,36.101,36.541,1132521,0
2015-10-06,36.55,36.623,36.072,36.186,773143,0
2015-10-07,36.259,36.7,35.905,36.42,1622861,0
2015-10-08,36.119,36.652,35.849,36.25,1001375,0
2015-10-09,36.392,36.392,34.594,35.633,1989808,0
2015-10-12,35.484,36.157,35.381,36.147,652526,0
2015-10-13,36.101,36.196,35.522,35.652,739987,0
2015-10-14,35.53,36.091,34.98,35.157,759560,0
2015-10-15,35.007,35.858,34.987,35.831,396252,0
2015-10-16,36.269,36.269,35.633,36.119,521169,0
2015-10-19,35.858,37.195,35.7,37.176,878152,0
2015-10-20,37.13,37.456,36.944,37.205,478561,0
2015-10-21,37.353,37.55,36.775,36.821,731646,0
2015-10-22,36.736,38.018,36.493,37.701,1165758,0
2015-10-23,38.072,38.355,37.681,38.251,567050,0
2015-10-26,38.167,38.532,38.167,38.448,471437,0
2015-10-27,38.222,38.672,37.542,37.841,591540,0
2015-10-28,37.859,38.625,37.851,38.532,1325647,0
2015-10-29,38.008,41.44,37.895,40.121,2930221,0
2015-10-30,40.159,40.544,39.486,39.833,1176026,0
2015-11-02,39.896,41.431,39.896,41.064,1794070,0
2015-11-03,40.907,41.674,40.804,41.262,731646,0
2015-11-04,41.374,41.525,40.795,41.337,468228,0
2015-11-05,41.516,41.589,40.88,41.064,678171,0
2015-11-06,41.738,43.021,40.823,41.815,1230568,0
2015-11-09,42.05,42.567,41.616,41.925,351542,0
2015-11-10,41.775,41.842,40.968,41.568,442638,0
2015-11-11,41.824,42.36,41.447,42.115,492411,0
2015-11-12,41.833,42.369,41.184,41.485,460293,0
2015-11-13,41.184,41.475,40.769,40.996,389887,0
2015-11-16,40.808,41.514,39.548,41.475,378508,0
2015-11-17,41.711,42.18,41.297,41.636,991735,0
2015-11-18,41.664,42.36,41.129,42.283,620354,0
2015-11-19,42.209,42.35,40.591,41.871,300763,0
2015-11-20,42.096,42.283,41.626,41.918,295235,0
2015-11-23,41.945,42.549,41.702,42.48,449656,0
2015-11-24,42.068,43.055,42.021,42.782,623225,0
2015-11-25,42.772,43.263,42.161,43.065,629500,0
2015-11-27,43.075,43.263,42.594,42.876,217066,0
2015-11-30,43.084,43.892,41.815,43.234,1152752,0
2015-12-01,43.309,45.134,42.914,43.958,993804,0
2015-12-02,44.052,44.438,43.432,43.601,741003,0
2015-12-03,43.9,44.081,42.425,43.065,1019690,0
2015-12-04,43.281,43.741,43.15,43.694,1015665,0
2015-12-07,43.487,44.127,43.094,43.345,1133503,0
2015-12-08,42.951,43.15,41.746,42.369,1171962,0
2015-12-09,42.03,42.519,40.911,41.203,726493,0
2015-12-10,41.156,44.043,41.156,41.475,492943,0
2015-12-11,40.431,40.441,38.937,39.952,1100108,0
2015-12-14,39.754,40.431,39.726,40.414,675586,0
2015-12-15,40.638,41.326,40.554,41.06,461250,0
2015-12-16,41.307,42.669,40.759,41.316,622586,0
2015-12-17,41.485,42.199,40.404,40.414,582918,0
2015-12-18,39.952,40.253,38.909,38.956,980994,0
2015-12-21,39.246,42.03,39.029,39.36,468694,0
2015-12-22,39.593,39.996,39.199,39.593,311325,0
2015-12-23,39.801,40.478,39.801,40.151,357024,0
2015-12-24,40.187,41.279,39.943,40.009,163376,0
2015-12-28,40.224,41.184,39.501,39.642,217099,0
2015-12-29,39.841,41.16,39.841,40.414,467685,0
2015-12-30,40.328,40.759,40.197,40.394,265338,0
2015-12-31,40.292,41.052,40.104,40.104,432822,0
2016-01-04,39.303,41.269,38.317,39.924,854553,0
2016-01-05,39.886,40.38,38.814,39.145,1289802,0
2016-01-06,38.552,38.626,37.847,38.335,1687656,0
2016-01-07,37.78,38.02,37.14,37.264,1139982,0
2016-01-08,37.892,38.138,37.291,37.498,958824,0
2016-01-11,37.78,37.78,36.549,36.906,1236815,0
2016-01-12,36.275,37.273,35.571,36.134,2110010,0
2016-01-13,36.221,36.722,33.576,33.784,1902285,0
2016-01-14,33.915,35.081,33.097,34,968849,0
2016-01-15,32.957,33.041,30.616,32.666,2348265,0
2016-01-19,33.145,33.653,31.733,31.856,1190720,0
2016-01-20,31.535,31.535,30.107,31.123,1445933,0
2016-01-21,31.123,32.443,30.38,30.757,910603,0
2016-01-22,31.321,32.439,30.389,30.568,700683,0
2016-01-25,30.466,32.326,29.492,30.079,1035574,0
2016-01-26,30.181,30.371,29.882,29.994,767888,0
2016-01-27,29.75,30.181,29.102,29.318,788189,0
2016-01-28,29.517,29.726,28.02,28.273,1500083,0
2016-01-29,28.312,28.603,27.841,28.603,1137931,0
2016-02-01,28.631,28.631,27.702,28.208,1399394,0
2016-02-02,27.738,28.114,25.773,26.468,2090448,0
2016-02-03,26.761,27.197,24.879,26.328,1783729,0
2016-02-04,26.149,27.211,25.941,26.686,1278706,0
2016-02-05,27.137,27.692,26.149,26.279,1198331,0
2016-02-08,26.036,26.375,25.265,25.843,743096,0
2016-02-09,25.376,26.046,24.984,25.358,880653,0
2016-02-10,25.358,26.074,25.057,25.057,991919,0
2016-02-11,24.381,24.541,23.379,23.751,1372789,0
2016-02-12,15.533,16.877,14.462,15.514,11966324,0
2016-02-16,16.38,19.267,16.36,18.542,6929343,0
2016-02-17,19.444,20.337,18.701,19.755,2588127,0
2016-02-18,19.642,20.207,18.354,18.993,1773148,0
2016-02-19,19.351,19.84,18.787,19.107,1862544,0
2016-02-22,19.088,19.622,18.434,18.731,1346913,0
2016-02-23,18.731,18.956,17.959,18.167,915047,0
2016-02-24,17.865,18.279,16.831,18.193,1537408,0
2016-02-25,18.203,19.222,17.592,18.665,1770545,0
2016-02-26,18.646,19.388,18.646,19.172,1294598,0
2016-02-29,19.247,19.416,18.993,19.022,1669784,0
2016-03-01,18.993,19.859,18.993,19.718,1213588,0
2016-03-02,19.68,20.422,19.355,19.451,1259254,0
2016-03-03,18.87,20.545,18.556,20.059,1301169,0
2016-03-04,19.889,21.002,19.626,20.402,2487971,0
2016-03-07,20.231,20.849,20.059,20.364,1559102,0
2016-03-08,20.24,20.598,19.221,19.727,1472361,0
2016-03-09,19.974,20.331,19.509,19.718,1188470,0
2016-03-10,19.944,20.25,19.413,20.088,1319160,0
2016-03-11,20.441,21.469,20.441,21.336,1357137,0
2016-03-14,21.221,21.63,20.899,21.354,1402856,0
2016-03-15,21.164,21.363,20.308,20.849,1047552,0
2016-03-16,20.668,21.572,20.574,21.221,1571715,0
2016-03-17,21.241,23.571,21.241,22.991,2087276,0
2016-03-18,22.848,25.522,22.763,24.513,3294093,0
2016-03-21,24.238,24.894,23.371,24.181,922527,0
2016-03-22,23.876,24.828,23.837,24.161,1276802,0
2016-03-23,24.104,24.561,23.143,23.228,1222475,0
2016-03-24,22.858,23.334,22.524,23.124,1130268,0
2016-03-28,23.228,23.228,22.406,22.809,546078,0
2016-03-29,22.8,23.334,22.383,23.228,583116,0
2016-03-30,23.449,24.665,23.339,23.63,801772,0
2016-03-31,23.486,23.962,23.38,23.601,612752,0
2016-04-01,23.514,23.886,22.983,23.801,804515,0
2016-04-04,23.781,24.228,23.419,23.781,707209,0
2016-04-05,22.504,23.019,21.63,22.134,2674802,0
2016-04-06,22.838,25.074,22.096,22.373,3940935,0
2016-04-07,22.144,22.421,20.497,21.25,2229409,0
2016-04-08,21.535,21.973,21.388,21.725,1086237,0
2016-04-11,21.943,22.958,21.801,22.106,811683,0
2016-04-12,22.324,23.523,22.324,23.4,862755,0
2016-04-13,23.723,25.162,23.39,24.884,1330900,0
2016-04-14,24.884,25.324,24.371,24.781,755300,0
2016-04-15,24.761,25.188,23.847,23.971,842536,0
2016-04-18,23.857,25.333,23.076,24.39,640177,0
2016-04-19,24.447,24.819,24.21,24.724,578500,0
2016-04-20,24.845,25.314,24.228,25,958794,0
2016-04-21,25.084,26.312,25.074,25.418,1134173,0
2016-04-22,25.324,26.588,25.324,26.075,761952,0
2016-04-25,25.836,26.245,25.465,25.808,656583,0
2016-04-26,25.78,26.101,25.418,25.874,431376,0
2016-04-27,25.693,25.761,24.99,25.504,589176,0
2016-04-28,25.255,26.302,24.655,24.809,1314606,0
2016-04-29,25.504,25.504,24.076,25.123,1813440,0
2016-05-02,25.368,25.484,24.219,24.694,1168413,0
2016-05-03,24.475,24.475,22.962,23.952,1015043,0
2016-05-04,23.62,23.99,22.725,23.124,1032922,0
2016-05-05,23.218,24,22.782,23.258,776259,0
2016-05-06,23.163,23.476,22.583,22.838,788245,0
2016-05-09,22.897,22.897,22.173,22.735,1096708,0
2016-05-10,22.933,23.866,22.735,23.811,1339622,0
2016-05-11,23.714,24.219,23.324,23.38,1138584,0
2016-05-12,23.542,23.828,22.773,23.192,861856,0
2016-05-13,23.172,23.62,22.725,23,347859,0
2016-05-16,23.049,23.442,22.763,23.039,568195,0
2016-05-17,22.906,23.258,22.485,22.611,1098884,0
2016-05-18,22.658,23.927,22.658,23.649,1122272,0
2016-05-19,23.448,23.821,23.11,23.389,713081,0
2016-05-20,23.542,24.491,23.458,24.323,917517,0
2016-05-23,24.331,24.755,24.208,24.496,478730,0
2016-05-24,24.697,25.602,24.697,25.448,498910,0
2016-05-25,25.631,26.899,25.631,26.756,1354297,0
2016-05-26,26.707,26.736,25.976,26.245,814664,0
2016-05-27,26.199,27.207,26.179,27.16,505135,0
2016-05-31,27.295,27.664,26.726,26.822,788580,0
2016-06-01,26.563,27.141,26.006,26.939,696880,0
2016-06-02,26.978,27.004,26.525,26.968,675104,0
2016-06-03,26.438,26.438,24.85,25.419,754599,0
2016-06-06,25.467,26.073,25.379,25.899,497431,0
2016-06-07,25.929,25.937,25.515,25.515,276743,0
2016-06-08,25.448,25.721,25.151,25.274,427510,0
2016-06-09,25.141,25.141,24.173,24.755,472165,0
2016-06-10,24.273,24.429,23.453,23.804,514179,0
2016-06-13,23.687,24.283,23.347,23.448,387529,0
2016-06-14,23.399,23.765,22.553,22.696,488240,0
2016-06-15,22.851,23.821,22.687,23.178,677022,0
2016-06-16,22.851,22.895,22.149,22.736,523305,0
2016-06-17,22.841,24.149,22.592,23.36,1258585,0
2016-06-20,23.715,24.582,23.707,23.765,460788,0
2016-06-21,23.86,23.995,23.467,23.677,284162,0
2016-06-22,23.715,24.39,23.715,24.054,474925,0
2016-06-23,24.563,24.957,24.553,24.808,360979,0
2016-06-24,22.629,23.122,21.698,22.081,1761179,0
2016-06-27,21.514,21.639,20.273,20.34,1248792,0
2016-06-28,20.552,21.226,20.143,20.707,1526743,0
2016-06-29,20.975,21.595,20.504,21.369,974742,0
2016-06-30,21.379,21.688,20.601,21.668,946423,0
2016-07-01,21.399,21.946,21.072,21.359,626685,0
2016-07-05,20.985,21.158,20.331,20.533,977055,0
2016-07-06,20.399,20.855,19.725,20.677,1082077,0
2016-07-07,20.841,21.927,20.821,21.552,1235502,0
2016-07-08,21.782,22.341,21.706,21.842,980831,0
2016-07-11,22.063,22.485,21.985,22.197,684833,0
2016-07-12,22.543,23.303,22.226,23.13,554866,0
2016-07-13,22.966,23.188,22.493,23.149,660255,0
2016-07-14,23.755,24.116,22.256,22.995,1741429,0
2016-07-15,23.235,23.687,22.573,22.602,626825,0
2016-07-18,22.629,23.034,22.35,22.851,338090,0
2016-07-19,22.678,23.054,22.523,22.851,510090,0
2016-07-20,22.995,23.294,22.687,23.255,507894,0
2016-07-21,23.294,23.572,23.198,23.332,489185,0
2016-07-22,23.476,23.476,22.999,23.322,260232,0
2016-07-25,23.322,23.438,23.091,23.274,237013,0
2016-07-26,23.178,23.631,22.966,23.631,307985,0
2016-07-27,23.735,24.227,23.562,23.957,981341,0
2016-07-28,23.967,24.447,23.552,24.293,978387,0
2016-07-29,25.254,26.236,24.86,25.919,1207055,0
2016-08-01,25.937,26.447,24.889,24.909,1212313,0
2016-08-02,24.947,25.034,23.523,23.831,696312,0
2016-08-03,23.957,24.957,23.784,24.648,452103,0
2016-08-04,24.707,24.929,24.39,24.785,214792,0
2016-08-05,25.197,25.842,24.813,25.707,231145,0
2016-08-08,25.822,26.179,25.477,25.612,277220,0
2016-08-09,25.669,25.98,25.495,25.844,324865,0
2016-08-10,25.777,25.786,25.557,25.717,281960,0
2016-08-11,25.883,26.27,25.747,26.26,309084,0
2016-08-12,26.029,26.436,25.679,26.185,351934,0
2016-08-15,26.28,26.932,26.205,26.853,247420,0
2016-08-16,26.679,27.378,26.351,26.971,627523,0
2016-08-17,26.843,27.738,26.674,27.198,891496,0
2016-08-18,27.184,27.436,26.757,27.32,985736,0
2016-08-19,27.136,27.6,27.018,27.515,368794,0
2016-08-22,27.008,27.572,26.843,27.524,550479,0
2016-08-23,27.524,28.377,27.286,27.97,609525,0
2016-08-24,27.96,28.387,27.669,27.804,302613,0
2016-08-25,27.689,28.135,27.689,28.068,282860,0
2016-08-26,28.145,28.688,27.999,28.387,364650,0
2016-08-29,28.436,28.758,28.242,28.359,355282,0
2016-08-30,28.377,28.998,28.34,28.988,259044,0
2016-08-31,29.068,29.33,28.436,28.853,371898,0
2016-09-01,28.873,29.32,27.756,28.533,962834,0
2016-09-02,28.611,29.164,28.475,28.979,524095,0
2016-09-06,28.961,29.115,28.26,28.514,354788,0
2016-09-07,28.377,29.107,28.29,29.008,425504,0
2016-09-08,29.018,29.368,28.942,29.008,265441,0
2016-09-09,28.883,29.271,28.32,28.35,489994,0
2016-09-12,28.068,29.008,27.785,28.942,185772,0
2016-09-13,28.485,28.553,27.699,28.125,380824,0
2016-09-14,28.009,28.776,27.946,28.194,268344,0
2016-09-15,28.115,29.107,28.115,29.038,197915,0
2016-09-16,29.008,29.115,28.601,28.952,509342,0
2016-09-19,29.125,29.63,28.942,29.145,412554,0
2016-09-20,29.32,29.64,28.883,28.998,224773,0
2016-09-21,29.28,29.67,28.923,29.33,379519,0
2016-09-22,29.543,29.63,29.242,29.525,316204,0
2016-09-23,29.3,29.63,29.058,29.193,180909,0
2016-09-26,28.34,28.796,27.814,28.165,701770,0
2016-09-27,27.874,28.3,27.63,28.095,599398,0
2016-09-28,28.26,28.369,27.64,28.242,350995,0
2016-09-29,28.252,28.843,27.553,27.814,256564,0
2016-09-30,28.019,29.193,27.864,29.038,339591,0
2016-10-03,28.738,29.135,28.242,28.377,229409,0
2016-10-04,28.505,29.125,28.445,29.068,372255,0
2016-10-05,29.242,30.058,29.242,29.883,623882,0
2016-10-06,29.892,30.358,29.709,29.873,1605048,0
2016-10-07,29.873,29.942,29.271,29.844,791381,0
2016-10-10,30.077,30.582,29.902,29.989,603140,0
2016-10-11,30.164,33.348,29.65,32.048,3608774,0
2016-10-12,30.97,31.776,30.271,30.397,1950125,0
2016-10-13,29.786,31.456,29.358,31.018,1649391,0
2016-10-14,31.406,31.541,29.795,30.038,947031,0
2016-10-17,29.999,29.999,29.31,29.368,790281,0
2016-10-18,29.349,30.014,29.349,29.795,843160,0
2016-10-19,29.989,30.456,29.543,30.378,431162,0
2016-10-20,30.252,30.708,29.625,29.834,579532,0
2016-10-21,29.552,30.097,29.3,29.62,694331,0
2016-10-24,30.019,30.941,29.834,30.833,784529,0
2016-10-25,30.786,31.232,30.572,30.873,548602,0
2016-10-26,30.592,31.145,30.592,30.961,410820,0
2016-10-27,31.251,31.311,30.718,30.767,476701,0
2016-10-28,30.757,30.883,29.942,30.368,432048,0
2016-10-31,30.533,30.678,29.902,30.058,712392,0
2016-11-01,30.301,31.125,30.058,30.572,1412770,0
2016-11-02,30.417,30.612,29.942,30.087,1395058,0
2016-11-03,31.496,31.726,29.873,30.203,990418,0
2016-11-04,30.368,31.826,30.261,31.223,1166866,0
2016-11-07,31.601,32.67,31.601,31.941,909422,0
2016-11-08,31.853,32.164,31.203,31.843,570293,0
2016-11-09,33.009,35.582,32.702,34.815,4203732,0
2016-11-10,35.775,38.824,35.659,36.378,2593029,0
2016-11-11,36.058,36.484,35.679,35.921,1039698,0
2016-11-14,36.587,37.671,36.292,37.456,911558,0
2016-11-15,37.015,37.065,36.547,36.849,891511,0
2016-11-16,36.282,37.612,36.166,37.583,1287615,0
2016-11-17,39.294,39.294,37.632,39.108,2812327,0
2016-11-18,39.098,39.479,38.648,38.99,471935,0
2016-11-21,39.108,39.576,38.629,38.913,1540617,0
2016-11-22,39.215,39.858,39.108,39.792,616306,0
2016-11-23,40.066,40.085,39.343,39.889,562428,0
2016-11-25,39.88,39.904,39.49,39.792,187527,0
2016-11-28,39.47,39.676,39.108,39.254,559251,0
2016-11-29,38.923,39.185,38.483,38.972,642801,0
2016-11-30,39.666,40.447,39.666,40.251,490120,0
2016-12-01,40.604,41.894,40.408,41.494,1082988,0
2016-12-02,41.258,41.258,39.939,40.066,465906,0
2016-12-05,39.284,39.733,38.218,38.59,1353496,0
2016-12-06,36.763,37.143,35.657,36.136,2134166,0
2016-12-07,36.282,37.368,36.186,37.085,983062,0
2016-12-08,35.423,36.949,33.243,35.09,2591370,0
2016-12-09,35.238,35.325,34.865,35.051,1143054,0
2016-12-12,35.707,36.096,34.69,34.865,1446940,0
2016-12-13,35.14,35.296,34.426,34.612,1109173,0
2016-12-14,34.288,35.501,34.288,35.042,1272106,0
2016-12-15,35.266,35.667,34.905,35.14,1569042,0
2016-12-16,35.286,35.394,34.827,34.924,501123,0
2016-12-19,34.768,35.218,34.358,34.983,794674,0
2016-12-20,35.286,35.716,35.003,35.198,1144313,0
2016-12-21,35.198,35.404,34.514,34.827,439302,0
2016-12-22,34.954,35.256,34.768,35.13,559797,0
2016-12-23,34.993,35.433,34.563,35.414,318721,0
2016-12-27,35.501,35.912,35.414,35.462,423385,0
2016-12-28,35.58,35.58,34.778,34.856,503152,0
2016-12-29,34.798,35.042,33.674,33.879,730128,0
2016-12-30,34.122,34.651,33.82,34.416,1292084,0
2017-01-03,34.974,35.482,34.435,34.807,627011,0
2017-01-04,35.081,36.644,34.974,36.498,804523,0
2017-01-05,36.421,36.654,35.609,36.322,639777,0
2017-01-06,36.537,37.398,36.196,37.221,641790,0
2017-01-09,37.055,37.271,36.411,36.839,536197,0
2017-01-10,37.271,37.495,37.035,37.055,419268,0
2017-01-11,37.211,37.799,36.792,37.759,584270,0
2017-01-12,37.329,37.583,36.683,37.358,399330,0
2017-01-13,37.72,38.326,37.497,37.72,503585,0
2017-01-17,37.554,37.691,36.478,36.723,588740,0
2017-01-18,36.949,37.348,35.892,37.3,450669,0
2017-01-19,37.534,37.534,36.547,37.162,418768,0
2017-01-20,37.211,37.651,37.115,37.524,622490,0
2017-01-23,37.427,37.808,36.889,37.427,468917,0
2017-01-24,37.544,38.531,37.095,38.208,417428,0
2017-01-25,38.6,39,38.062,38.777,339897,0
2017-01-26,38.767,39.089,38.677,38.795,542972,0
2017-01-27,38.843,38.843,37.759,38.326,344544,0
2017-01-30,37.965,38.394,37.574,38.375,334260,0
2017-01-31,38.091,38.61,36.509,38.414,708306,0
2017-02-01,38.581,39.089,38.267,38.531,398748,0
2017-02-02,38.16,38.307,37.564,38.003,525021,0
2017-02-03,39.009,39.195,38.424,39.158,610634,0
2017-02-06,38.834,39.176,38.336,38.893,581377,0
2017-02-07,39.158,39.158,38.473,38.501,354304,0
2017-02-08,38.16,38.228,37.261,38.17,634791,0
2017-02-09,38.16,39.591,38.16,39.314,685801,0
2017-02-10,40.085,41.044,39.822,39.832,1984677,0
2017-02-13,40.242,40.242,39.704,39.88,697189,0
2017-02-14,39.616,40.007,39.158,39.772,1483703,0
2017-02-15,39.763,40.125,39.43,39.842,3140375,0
2017-02-16,39.772,40.046,39.294,39.48,845755,0
2017-02-17,39.235,39.753,39.098,39.616,616986,0
2017-02-21,39.782,40.398,39.782,39.949,2370121,0
2017-02-22,39.666,39.949,39.185,39.254,833172,0
2017-02-23,39.334,39.395,38.492,38.873,593511,0
2017-02-24,38.17,38.483,38.013,38.248,588215,0
2017-02-27,38.16,38.677,37.955,38.658,1092169,0
2017-02-28,38.463,38.677,37.935,38.648,1030702,0
2017-03-01,39.294,40.271,39.039,39.939,1716383,0
2017-03-02,39.832,39.832,38.365,38.61,751870,0
2017-03-03,38.727,39.304,38.385,39.205,687737,0
2017-03-06,38.923,38.923,38.385,38.414,598509,0
2017-03-07,38.492,38.492,37.642,37.808,472594,0
2017-03-08,38.26,38.85,38.093,38.153,476938,0
2017-03-09,38.467,39.194,38.457,38.723,483630,0
2017-03-10,38.27,38.792,38.27,38.566,1821212,0
2017-03-13,38.551,38.998,38.496,38.84,845968,0
2017-03-14,38.398,39.166,38.379,39.127,686264,0
2017-03-15,39.224,39.362,38.763,38.988,965112,0
2017-03-16,39.037,40.277,38.801,40.11,1389959,0
2017-03-17,39.923,40.189,39.578,39.658,877909,0
2017-03-20,40.337,40.534,39.362,40.366,1054889,0
2017-03-21,40.534,40.631,38.988,39.077,1117883,0
2017-03-22,38.723,39.204,38.3,38.506,703643,0
2017-03-23,38.556,39.381,38.477,38.753,515660,0
2017-03-24,38.95,39.618,38.546,38.763,571705,0
2017-03-27,37.916,38.472,37.198,37.799,704364,0
2017-03-28,37.709,38.998,37.247,38.673,659856,0
2017-03-29,38.614,38.773,38.32,38.693,369463,0
2017-03-30,38.763,39.371,38.315,39.314,250620,0
2017-03-31,39.204,39.598,38.978,39.184,511010,0
2017-04-03,39.362,39.511,38.447,38.811,472199,0
2017-04-04,38.496,39.009,38.457,38.86,502125,0
2017-04-05,38.978,39.352,37.906,38.153,647130,0
2017-04-06,38.28,38.998,38.064,38.96,539522,0
2017-04-07,38.773,39.077,38.551,38.773,398288,0
2017-04-10,38.703,39.147,38.251,38.477,276292,0
2017-04-11,38.113,38.388,37.769,38.31,408417,0
2017-04-12,38.29,38.467,37.611,37.66,449420,0
2017-04-13,37.562,37.995,37.168,37.188,375795,0
2017-04-17,37.227,37.759,36.962,37.739,349762,0
2017-04-18,37.473,37.709,36.781,37.434,398794,0
2017-04-19,37.709,38.418,37.444,37.483,542205,0
2017-04-20,37.789,38.693,37.532,38.536,529411,0
2017-04-21,38.477,39.166,38.28,38.379,632475,0
2017-04-24,39.334,39.507,38.945,39.107,527800,0
2017-04-25,39.324,39.391,39.057,39.147,398923,0
2017-04-26,38.91,39.334,38.693,38.723,414934,0
2017-04-27,38.743,38.89,37.799,37.896,896123,0
2017-04-28,42.333,42.934,41.084,41.359,2876237,0
2017-05-01,41.772,42.471,41.212,42.039,962342,0
2017-05-02,41.695,42.403,41.585,42.294,911748,0
2017-05-03,42.009,42.934,41.231,42.835,593427,0
2017-05-04,42.905,43.082,41.989,42.294,613789,0
2017-05-05,42.373,42.58,42.078,42.156,347945,0
2017-05-08,42.156,42.156,41.635,41.929,315836,0
2017-05-09,42.019,42.683,41.929,42.491,569704,0
2017-05-10,42.441,42.865,42.059,42.678,600692,0
2017-05-11,42.341,42.896,41.589,41.975,501625,0
2017-05-12,41.619,41.834,40.283,41.411,401472,0
2017-05-15,41.629,42.223,41.323,42.173,412615,0
2017-05-16,42.282,42.618,41.906,42.371,432443,0
2017-05-17,41.163,41.401,39.432,39.531,616760,0
2017-05-18,39.224,39.729,38.601,39.314,650762,0
2017-05-19,39.432,39.966,39.432,39.522,648772,0
2017-05-22,39.709,39.818,38.996,39.432,515375,0
2017-05-23,38.848,38.858,37.938,38.76,1135250,0
2017-05-24,38.858,38.996,38.195,38.452,661835,0
2017-05-25,38.63,39.304,38.591,39.156,494398,0
2017-05-26,39.116,39.412,38.903,39.274,391506,0
2017-05-30,39.086,39.249,38.502,38.572,336434,0
2017-05-31,38.65,38.789,37.523,38.522,683372,0
2017-06-01,38.74,39.541,38.522,39.363,430772,0
2017-06-02,38.968,39.194,38.384,38.928,608617,0
2017-06-05,38.898,39.58,38.898,39.146,515322,0
2017-06-06,38.69,39.314,38.452,39.194,481173,0
2017-06-07,39.392,40.283,39.106,39.531,800002,0
2017-06-08,39.541,40.471,39.462,40.372,981430,0
2017-06-09,40.788,41.727,40.679,41.035,604093,0
2017-06-12,41.263,41.896,40.541,41.797,969431,0
2017-06-13,42.163,42.262,41.253,41.639,752539,0
2017-06-14,41.243,41.629,40.758,41.539,799405,0
2017-06-15,41.273,41.877,41.144,41.263,434776,0
2017-06-16,41.303,41.381,40.753,40.985,710767,0
2017-06-19,41.183,41.837,41.163,41.649,890235,0
2017-06-20,41.589,41.757,41.203,41.303,380238,0
2017-06-21,41.361,41.757,40.56,40.669,423994,0
2017-06-22,40.629,40.659,40.333,40.362,271700,0
2017-06-23,40.491,40.748,40.026,40.135,2157072,0
2017-06-26,40.362,40.679,39.843,40.491,353951,0
2017-06-27,40.58,41.361,40.402,41.154,324017,0
2017-06-28,41.619,41.659,41.005,41.491,490850,0
2017-06-29,42.084,42.223,40.867,41.511,469491,0
2017-06-30,41.797,42.133,41.263,42.015,546721,0
2017-07-03,42.163,42.915,42.133,42.46,308456,0
2017-07-05,42.49,42.925,41.901,42.46,772913,0
2017-07-06,42.47,42.549,41.506,41.699,772015,0
2017-07-07,41.985,42.153,41.481,42.094,741046,0
2017-07-10,41.975,42.648,41.93,42.213,451512,0
2017-07-11,42.143,42.618,41.867,42.193,405993,0
2017-07-12,42.223,42.688,42.089,42.351,306934,0
2017-07-13,42.282,42.618,42.213,42.411,466776,0
2017-07-14,42.193,43.004,41.787,42.826,333216,0
2017-07-17,42.846,43.034,42.51,42.816,395858,0
2017-07-18,42.747,43.38,42.628,43.301,437038,0
2017-07-19,43.321,43.894,43.292,43.846,612762,0
2017-07-20,43.826,44.29,43.756,44.132,464897,0
2017-07-21,44.102,44.242,43.766,44.064,447974,0
2017-07-24,44.162,45.142,44.162,44.815,886269,0
2017-07-25,45.013,45.557,44.944,45.518,957470,0
2017-07-26,45.715,46.131,45.389,45.498,587605,0
2017-07-27,45.745,45.745,44.202,44.657,2005263,0
2017-07-28,44.964,46.003,44.964,45.468,1551592,0
2017-07-31,45.913,46.013,44.716,45.28,782725,0
2017-08-01,45.508,45.795,44.558,45.122,895572,0
2017-08-02,45.191,45.82,44.122,44.617,1718810,0
2017-08-03,44.608,45.251,44.465,44.865,886300,0
2017-08-04,44.904,46.091,44.904,45.627,1186667,0
2017-08-07,45.637,45.735,45.349,45.429,497850,0
2017-08-08,45.468,45.996,45.309,45.598,549108,0
2017-08-09,45.319,45.667,44.842,45.638,343801,0
2017-08-10,45.329,45.807,45.18,45.24,543469,0
2017-08-11,45.289,45.638,45.17,45.439,431089,0
2017-08-14,46.065,46.334,45.578,45.767,579960,0
2017-08-15,45.966,46.523,45.657,45.837,596660,0
2017-08-16,47.767,48.314,46.941,47.06,3005805,0
2017-08-17,46.971,46.971,45.727,45.896,1066670,0
2017-08-18,45.638,46.274,45.369,45.837,974763,0
2017-08-21,45.876,46.026,45.399,45.588,494582,0
2017-08-22,46.075,46.304,45.657,46.105,474652,0
2017-08-23,46.105,46.399,45.648,46.065,336046,0
2017-08-24,46.284,46.304,45.558,45.578,742707,0
2017-08-25,45.827,46.274,43.857,45.986,440911,0
2017-08-28,46.145,46.304,45.886,46.105,335692,0
2017-08-29,45.568,45.966,45.11,45.856,417077,0
2017-08-30,45.966,46.314,45.653,46.155,328523,0
2017-08-31,46.324,46.971,46.065,46.603,510076,0
2017-09-01,46.583,47.428,46.583,47.11,450937,0
2017-09-05,46.871,46.991,45.24,45.498,633730,0
2017-09-06,45.608,45.682,44.931,45.508,993676,0
2017-09-07,45.608,45.608,44.225,44.891,435440,0
2017-09-08,44.762,45.444,44.722,45.11,410269,0
2017-09-11,45.677,46.026,44.362,45.847,624266,0
2017-09-12,45.847,46.851,45.847,46.841,399729,0
2017-09-13,46.583,47.13,46.573,47.03,362462,0
2017-09-14,47.04,47.443,46.483,46.633,483479,0
2017-09-15,46.623,46.851,46.324,46.633,955022,0
2017-09-18,46.812,47.508,46.812,47.16,378957,0
2017-09-19,47.259,48.374,47.17,47.926,864983,0
2017-09-20,47.906,48.881,47.657,48.612,917635,0
2017-09-21,48.602,49.806,48.602,49.597,873851,0
2017-09-22,49.339,49.647,49.11,49.259,765219,0
2017-09-25,49.269,49.393,48.841,49.11,348514,0
2017-09-26,49.299,49.995,48.921,49.786,662892,0
2017-09-27,50.224,51.264,50.224,50.96,655043,0
2017-09-28,50.911,51.538,50.791,51.319,445950,0
2017-09-29,51.289,52.005,51.237,51.309,359407,0
2017-10-02,51.448,51.587,50.96,51.488,640348,0
2017-10-03,51.786,52.184,51.637,51.926,687506,0
2017-10-04,51.906,52.473,51.906,52.184,626680,0
2017-10-05,52.453,52.781,52.274,52.592,716627,0
2017-10-06,52.831,53.249,52.304,53.04,654202,0
2017-10-09,53.04,53.309,52.712,52.871,349478,0
2017-10-10,52.881,53.289,52.483,52.712,981658,0
2017-10-11,52.483,52.781,52.174,52.682,304127,0
2017-10-12,52.692,52.99,52.483,52.771,671850,0
2017-10-13,52.602,52.851,52.144,52.731,429172,0
2017-10-16,52.682,53.353,52.572,52.731,581788,0
2017-10-17,52.831,52.97,51.796,51.866,478492,0
2017-10-18,52.164,52.523,51.975,52.164,608317,0
2017-10-19,51.886,52.304,51.567,52.254,512615,0
2017-10-20,52.731,53.647,52.523,53.199,894388,0
2017-10-23,53.299,53.403,52.503,52.602,785608,0
2017-10-24,53.02,53.189,52.343,52.93,851364,0
2017-10-25,53.169,53.169,52.254,52.692,835122,0
2017-10-26,52.622,53.488,52.453,52.692,1480828,0
2017-10-27,49.966,51.06,49.448,49.627,2196602,0
2017-10-30,49,49.528,48.752,49.189,1576097,0
2017-10-31,49.339,49.607,48.672,49.359,936158,0
2017-11-01,49.468,50.453,49.1,49.14,1197746,0
2017-11-02,49.339,50.055,49.07,49.846,1125651,0
2017-11-03,49.896,50.145,49.558,49.777,682738,0
2017-11-06,49.607,50.035,49.498,49.956,1085584,0
2017-11-07,50.075,50.523,48.299,49.09,1481887,0
2017-11-08,49.15,50.9,48.89,50.62,1415358,0
2017-11-09,50.2,50.68,49.5,50.37,1206679,0
2017-11-10,50.71,51.14,50.26,50.33,1065290,0
