Date,Open,High,Low,Close,Volume,OpenInt
2011-03-09,41.643,41.643,38.564,39.189,167957,0
2011-03-10,39.312,39.312,36.952,38.045,173515,0
2011-03-11,39.321,39.321,36.766,37.41,152234,0
2011-03-14,36.879,38.009,36.045,37.225,136376,0
2011-03-15,35.482,38.18,35.482,37.335,170260,0
2011-03-16,37.083,37.552,36.279,36.727,125651,0
2011-03-17,37.271,37.448,36.505,37.016,98354,0
2011-03-18,37.196,38.365,36.604,37.008,817755,0
2011-03-21,37.419,39.105,36.147,39.076,193348,0
2011-03-22,39.321,39.329,37.777,38.458,114681,0
2011-03-23,38.448,39.237,37.804,38.506,92471,0
2011-03-24,38.975,39.312,38.16,38.638,76485,0
2011-03-25,38.909,39.666,37.795,37.877,121044,0
2011-03-28,37.915,38.768,37.579,38.045,118044,0
2011-03-29,37.945,38.535,37.915,38.199,85861,0
2011-03-30,38.356,38.842,37.429,38.209,123007,0
2011-03-31,38.065,38.477,37.877,38.199,92391,0
2011-04-01,38.338,38.458,37.786,38.218,134384,0
2011-04-04,38.392,38.467,37.925,38.199,77081,0
2011-04-05,38.055,39.246,38.055,38.554,101703,0
2011-04-06,38.574,38.861,38.347,38.602,63516,0
2011-04-07,38.787,39.302,38.383,38.88,106323,0
2011-04-08,38.768,39.134,37.925,38,55553,0
2011-04-11,37.974,38.383,37.063,37.672,97388,0
2011-04-12,37.298,37.663,35.735,36.222,92839,0
2011-04-13,36.514,36.933,35.06,35.651,103276,0
2011-04-14,35.434,36.905,35.434,36.642,79748,0
2011-04-15,36.841,37.439,36.486,37.083,84862,0
2011-04-18,36.437,36.803,36.045,36.091,90120,0
2011-04-19,36.333,36.505,35.782,36.399,67541,0
2011-04-20,36.859,37.542,36.524,37.439,62258,0
2011-04-21,37.663,37.663,36.952,37.599,75096,0
2011-04-25,37.448,37.636,36.514,36.978,59163,0
2011-04-26,37.121,38.602,36.783,38.245,112624,0
2011-04-27,38.374,38.602,36.851,38.392,93822,0
2011-04-28,39.321,41.191,38.731,39.769,171541,0
2011-04-29,39.892,40.071,37.991,39.096,129924,0
2011-05-02,39.321,39.321,38.564,38.666,104095,0
2011-05-03,38.621,38.909,36.746,37.532,105683,0
2011-05-04,37.467,37.514,36.399,36.793,111254,0
2011-05-05,36.241,36.962,35.378,35.558,107052,0
2011-05-06,36.128,36.409,35.406,35.801,92325,0
2011-05-09,35.651,37.467,35.651,37.083,96083,0
2011-05-10,37.363,37.739,37.073,37.589,58984,0
2011-05-11,37.391,37.391,34.724,35.388,155356,0
2011-05-12,35.015,37.008,34.893,36.279,132423,0
2011-05-13,36.437,36.437,34.845,35.23,169372,0
2011-05-16,34.893,36.437,34.218,34.246,144504,0
2011-05-17,34.078,35.097,33.487,34.835,98107,0
2011-05-18,34.976,35.754,34.835,35.482,67783,0
2011-05-19,35.866,35.866,33.63,34.576,141372,0
2011-05-20,34.346,34.52,32.851,33.888,111268,0
2011-05-23,33.246,33.506,32.355,33.011,121367,0
2011-05-24,33.094,34.184,33.094,33.544,105008,0
2011-05-25,33.497,34.637,33.497,34.346,91142,0
2011-05-26,34.492,35.135,33.973,34.646,79219,0
2011-05-27,34.873,35.931,34.694,35.279,70827,0
2011-05-31,36.016,37.187,35.126,37.139,277930,0
2011-06-01,36.978,37.093,35.651,36.204,328999,0
2011-06-02,36.314,37.991,36.194,36.962,130878,0
2011-06-03,35.979,36.708,35.52,35.566,170773,0
2011-06-06,35.67,36.119,34.424,34.612,98195,0
2011-06-07,34.985,35.67,34.557,34.637,72872,0
2011-06-08,34.547,34.675,33.469,33.704,96095,0
2011-06-09,33.852,34.529,33.562,33.684,95886,0
2011-06-10,33.338,33.704,32.487,33.114,110505,0
2011-06-13,33.246,34.051,33.011,33.743,180360,0
2011-06-14,33.983,34.762,33.888,34.704,146591,0
2011-06-15,34.492,34.694,33.075,33.506,133257,0
2011-06-16,33.534,33.826,31.944,32.851,271640,0
2011-06-17,33.207,33.365,31.16,31.269,335004,0
2011-06-20,31.262,32.215,30.915,31.67,129072,0
2011-06-21,32.065,33.03,31.633,32.918,110018,0
2011-06-22,32.543,32.898,31.999,32.177,132575,0
2011-06-23,31.252,32.391,30.996,32.336,206127,0
2011-06-24,32.355,33.207,31.616,32.14,117939,0
2011-06-27,32.103,32.664,31.467,32.327,56007,0
2011-06-28,32.374,33.227,32.299,33.04,102466,0
2011-06-29,33.302,33.817,32.956,33.385,64440,0
2011-06-30,33.656,34.762,33.449,34.612,175526,0
2011-07-01,34.694,35.24,33.852,34.81,116982,0
2011-07-05,34.781,35.717,34.665,35.66,150959,0
2011-07-06,35.688,35.902,35.202,35.754,144052,0
2011-07-07,36.467,37.148,35.911,36.596,82392,0
2011-07-08,36.063,36.333,35.397,36.194,88240,0
2011-07-11,35.735,35.773,35.34,35.595,125665,0
2011-07-12,35.425,36.389,35.116,35.979,101196,0
2011-07-13,36.35,38.036,35.911,37.298,152092,0
2011-07-14,37.522,37.897,36.109,36.409,138014,0
2011-07-15,36.596,37.569,36.323,36.914,150837,0
2011-07-18,36.689,37.682,36.541,36.746,103806,0
2011-07-19,37.263,38.787,37.263,38.574,169295,0
2011-07-20,38.666,38.797,37.887,38.112,162283,0
2011-07-21,38.467,39.283,37.795,38.852,204313,0
2011-07-22,39.002,39.002,38.218,38.583,79258,0
2011-07-25,38.112,39.002,37.964,38.42,92820,0
2011-07-26,38.628,38.852,37.682,38.823,96991,0
2011-07-27,38.583,38.583,37.448,37.739,157297,0
2011-07-28,37.617,39.368,37.522,38.748,172166,0
2011-07-29,37.964,37.964,34.125,35.688,301859,0
2011-08-01,36.128,36.933,34.724,34.911,231053,0
2011-08-02,34.337,35.015,32.317,32.524,210475,0
2011-08-03,32.42,32.534,30.698,32.487,195672,0
2011-08-04,31.717,32.158,30.212,30.25,226186,0
2011-08-05,30.782,30.782,28.264,28.994,236665,0
2011-08-08,27.852,28.19,25.511,25.511,440091,0
2011-08-09,26.16,29.639,25.409,29.463,344818,0
2011-08-10,28.984,29.546,27.235,27.375,260113,0
2011-08-11,27.732,30.014,27.189,29.5,187397,0
2011-08-12,29.903,29.903,27.862,28.236,170122,0
2011-08-15,28.9,29.884,28.9,29.846,58740,0
2011-08-16,29.303,29.454,27.945,28.049,137449,0
2011-08-17,28.124,28.555,27.441,27.899,172996,0
2011-08-18,26.962,27.14,25.623,25.987,155826,0
2011-08-19,25.232,26.794,24.818,24.866,171250,0
2011-08-22,26.103,26.215,24.34,24.808,186494,0
2011-08-23,25.099,25.747,24.145,25.701,197898,0
2011-08-24,25.539,26.278,25.334,26.251,151196,0
2011-08-25,26.516,26.516,24.885,24.913,129096,0
2011-08-26,24.782,26.224,24.35,26.121,108979,0
2011-08-29,26.578,26.626,25.924,26.54,134466,0
2011-08-30,26.352,26.878,26.007,26.776,244638,0
2011-08-31,27.083,27.13,26.362,26.87,136585,0
2011-09-01,26.86,27.179,25.987,26.241,122730,0
2011-09-02,26.56,27.103,25.709,25.904,183710,0
2011-09-06,24.818,25.785,23.92,25.691,250560,0
2011-09-07,26.215,26.831,25.718,25.977,207537,0
2011-09-08,25.633,26.411,25.587,25.801,150787,0
2011-09-09,25.334,25.924,23.937,24.706,269162,0
2011-09-12,24.19,25.314,23.507,24.408,101506,0
2011-09-13,24.51,24.838,23.882,24.379,160274,0
2011-09-14,24.621,25.482,23.432,24.941,257051,0
2011-09-15,25.147,25.633,24.389,25.567,123592,0
2011-09-16,25.794,25.81,24.436,24.473,448723,0
2011-09-19,23.687,24.062,23.031,23.957,416133,0
2011-09-20,24.081,24.427,22.853,22.934,239232,0
2011-09-21,22.963,23.565,21.964,22.031,155997,0
2011-09-22,21.112,21.758,20.1,20.561,285544,0
2011-09-23,20.137,21.523,19.763,20.913,358535,0
2011-09-26,21.205,21.646,20.334,21.609,144639,0
2011-09-27,21.646,23.5,21.646,22.542,205277,0
2011-09-28,22.477,22.581,20.635,20.812,208631,0
2011-09-29,21.484,22.103,20.785,21.784,192153,0
2011-09-30,21.205,21.925,21.01,21.233,197873,0
2011-10-03,21.158,22.33,19.212,19.221,218671,0
2011-10-04,19.073,22.139,18.555,22.012,234336,0
2011-10-05,22.012,23.125,21.168,21.793,214721,0
2011-10-06,21.812,23.145,21.307,22.972,204913,0
2011-10-07,23.145,23.376,22.647,23.097,346055,0
2011-10-10,23.405,23.517,22.674,23.319,336291,0
2011-10-11,23.06,24.483,22.899,24.135,273940,0
2011-10-12,24.313,25.222,24.313,24.754,302844,0
2011-10-13,24.621,25.156,24.081,25.117,116121,0
2011-10-14,25.297,25.819,25.184,25.718,127512,0
2011-10-17,25.605,25.605,24.098,24.35,118607,0
2011-10-18,24.145,26.064,23.789,25.896,184771,0
2011-10-19,25.785,25.785,23.872,24.208,154349,0
2011-10-20,24.181,24.37,22.514,23.742,154603,0
2011-10-21,24.322,24.593,23.687,23.967,183559,0
2011-10-24,24.218,25.848,24.135,25.681,188125,0
2011-10-25,25.372,25.372,24.053,24.128,146052,0
2011-10-26,24.631,25.07,23.985,24.876,266007,0
2011-10-27,24.322,26.85,23.031,26.738,568919,0
2011-10-28,25.904,28.227,25.904,26.972,228408,0
2011-10-31,26.371,26.636,24.52,24.754,179147,0
2011-11-01,23.329,24.181,22.953,23.733,215161,0
2011-11-02,24.154,24.303,23.257,23.947,152751,0
2011-11-03,24.238,24.885,23.395,24.716,139724,0
2011-11-04,24.408,24.549,23.64,24.053,140500,0
2011-11-07,24.043,24.228,22.714,23.66,141760,0
2011-11-08,23.827,24.024,23.011,23.678,184402,0
2011-11-09,22.835,23.181,21.908,22.139,245513,0
2011-11-10,22.581,22.835,22.031,22.413,283660,0
2011-11-11,22.743,23.929,22.723,23.405,206515,0
2011-11-14,23.346,23.621,22.751,23.011,98497,0
2011-11-15,22.684,23.733,22.505,23.565,122042,0
2011-11-16,23.22,23.65,22.385,22.496,122434,0
2011-11-17,22.405,22.844,21.767,22.148,175368,0
2011-11-18,22.245,22.283,21.784,22.012,129341,0
2011-11-21,21.448,21.484,19.914,20.251,213398,0
2011-11-22,20.382,20.512,19.463,19.773,171868,0
2011-11-23,19.54,19.549,18.583,18.621,183085,0
2011-11-25,18.452,18.909,18.284,18.415,68712,0
2011-11-28,19.248,20.044,19.248,19.858,258945,0
2011-11-29,20.213,20.747,20.213,20.531,410564,0
2011-11-30,21.629,23.028,21.348,23.018,305464,0
2011-12-01,22.871,23.031,22.196,22.59,197566,0
2011-12-02,23.04,23.537,22.694,22.844,157372,0
2011-12-05,23.329,24.181,23.05,23.338,132792,0
2011-12-06,23.309,23.967,22.815,23.356,110351,0
2011-12-07,23.125,23.415,22.487,23.23,149926,0
2011-12-08,22.853,23.21,22.215,22.301,181824,0
2011-12-09,22.432,24.453,22.432,24.118,134917,0
2011-12-12,23.575,23.575,22.628,22.953,160909,0
2011-12-13,23.3,23.3,22.113,22.139,164923,0
2011-12-14,21.934,22.33,21.503,21.572,132742,0
2011-12-15,22.166,22.657,21.646,22.385,148386,0
2011-12-16,22.657,22.934,21.898,22.012,486117,0
2011-12-19,22.215,22.245,21.224,21.356,121902,0
2011-12-20,22.059,23.723,22.059,23.687,137052,0
2011-12-21,23.471,23.565,22.657,23.432,115974,0
2011-12-22,23.537,24.091,23.06,23.713,97345,0
2011-12-23,23.827,23.827,23.116,23.432,75504,0
2011-12-27,23.385,23.798,23.247,23.385,50259,0
2011-12-28,23.257,23.274,22.103,22.45,115850,0
2011-12-29,22.561,22.963,22.35,22.704,78684,0
2011-12-30,22.628,23.22,22.628,22.733,79793,0
2012-01-03,23.66,24.922,23.66,24.65,132266,0
2012-01-04,24.36,24.744,23.827,24.19,241912,0
2012-01-05,24.005,24.005,23.239,23.76,106598,0
2012-01-06,23.668,24.389,23.19,23.845,125186,0
2012-01-09,24.062,24.285,23.65,24.043,91870,0
2012-01-10,24.539,25.642,24.445,25.07,131537,0
2012-01-11,24.997,25.261,24.529,25.025,156064,0
2012-01-12,25.07,25.455,24.593,25.278,67143,0
2012-01-13,24.838,24.904,23.995,24.408,142866,0
2012-01-17,24.669,24.808,23.733,24.043,198693,0
2012-01-18,24.062,25.016,24.062,24.895,186161,0
2012-01-19,24.988,25.297,24.492,25.193,134343,0
2012-01-20,25.07,25.352,24.602,25.166,132899,0
2012-01-23,25.288,26.026,24.799,25.633,100822,0
2012-01-24,25.212,26.16,24.866,25.987,104791,0
2012-01-25,25.876,27.45,25.652,27.262,170537,0
2012-01-26,27.514,27.814,26.72,27.198,135271,0
2012-01-27,26.944,27.393,26.69,27.198,74102,0
2012-01-30,26.803,27.412,26.728,26.991,242443,0
2012-01-31,27.328,28.02,26.606,27.533,141684,0
2012-02-01,28.001,29.463,27.571,29.34,187017,0
2012-02-02,29.378,29.508,28.581,29.06,146991,0
2012-02-03,29.725,30.811,29.725,30.108,160592,0
2012-02-06,29.772,30.175,29.575,29.996,87791,0
2012-02-07,30.005,30.549,29.621,29.846,114467,0
2012-02-08,27.169,29.884,27.169,29.293,379099,0
2012-02-09,29.527,29.527,28.209,28.555,266099,0
2012-02-10,27.917,28.385,27.3,27.722,160649,0
2012-02-13,28.161,28.536,27.757,28.366,110430,0
2012-02-14,28.227,28.293,27.628,28.245,149918,0
2012-02-15,28.444,28.546,27.328,27.722,132614,0
2012-02-16,27.628,29.407,27.628,29.378,123401,0
2012-02-17,29.463,29.473,28.863,29.041,101974,0
2012-02-21,29.255,30.455,29.002,29.763,87405,0
2012-02-22,29.592,30.25,29.265,29.378,91795,0
2012-02-23,29.427,29.555,28.974,29.397,118983,0
2012-02-24,29.397,29.772,29.274,29.575,157856,0
2012-02-27,29.397,29.397,27.722,28.957,241422,0
2012-02-28,29.05,29.669,28.293,28.581,187319,0
2012-02-29,28.578,29,27.46,27.479,204838,0
2012-03-01,28.405,28.471,27.514,27.571,211329,0
2012-03-02,27.504,27.675,26.196,26.477,286063,0
2012-03-05,26.288,26.496,25.701,26.026,183881,0
2012-03-06,25.362,25.605,24.36,24.697,207660,0
2012-03-07,24.764,24.941,24.19,24.445,300963,0
2012-03-08,24.808,25.418,24.558,25.39,143543,0
2012-03-09,25.334,26.917,25.334,25.997,226104,0
2012-03-12,25.94,26.288,25.472,25.567,155614,0
2012-03-13,25.896,26.477,25.776,26.352,233497,0
2012-03-14,26.187,26.352,25.352,25.838,165708,0
2012-03-15,25.95,26.241,25.436,26.103,116646,0
2012-03-16,26.179,26.487,25.819,25.997,416348,0
2012-03-19,26.017,27.403,25.95,26.86,162656,0
2012-03-20,26.468,26.673,25.987,26.458,149681,0
2012-03-21,26.606,27.009,26.074,26.44,156479,0
2012-03-22,25.977,26.215,24.988,25.652,126519,0
2012-03-23,25.701,26.682,25.642,26.477,149680,0
2012-03-26,27.038,27.179,26.524,26.821,131120,0
2012-03-27,26.812,27.038,26.343,26.352,92784,0
2012-03-28,26.297,26.352,25.502,26.333,110486,0
2012-03-29,26.017,26.786,25.932,26.588,188175,0
2012-03-30,26.935,27.244,26.821,26.897,143974,0
2012-04-02,26.758,27.494,26.673,27.15,236291,0
2012-04-03,27.093,27.093,26.026,26.381,153246,0
2012-04-04,25.863,26.203,24.953,25.45,151175,0
2012-04-05,25.121,25.638,24.662,24.811,96600,0
2012-04-09,24.611,24.792,24.208,24.399,129729,0
2012-04-10,24.331,24.418,23.5,24.154,246522,0
2012-04-11,24.399,24.706,24.081,24.463,187194,0
2012-04-12,24.463,25.718,24.399,25.352,139054,0
2012-04-13,25.117,25.117,24.379,24.565,98554,0
2012-04-16,24.764,25.079,24.034,24.549,72985,0
2012-04-17,24.849,26.091,24.849,25.255,172950,0
2012-04-18,25.006,25.212,24.549,24.574,118306,0
2012-04-19,24.574,25.07,24.053,24.313,83756,0
2012-04-20,24.706,24.725,23.929,24.091,271458,0
2012-04-23,23.491,23.957,23.011,23.78,144576,0
2012-04-24,23.808,24.275,23.575,23.947,181235,0
2012-04-25,24.427,24.501,23.937,24.145,129099,0
2012-04-26,23.937,24.322,23.491,23.967,375270,0
2012-04-27,23.9,23.9,22.998,23.545,290011,0
2012-04-30,23.395,23.395,22.638,23.135,283909,0
2012-05-01,23.151,24.025,23.028,23.057,148889,0
2012-05-02,23.04,23.319,22.571,22.934,226200,0
2012-05-03,22.886,23.095,22.567,22.766,203787,0
2012-05-04,22.567,22.747,22.071,22.315,208630,0
2012-05-07,22.225,22.395,21.86,22.049,212118,0
2012-05-08,21.787,22.624,21.685,22.473,199972,0
2012-05-09,22.143,22.821,22.143,22.464,212729,0
2012-05-10,22.757,22.895,22.335,22.464,121443,0
2012-05-11,22.38,23.028,22.277,22.586,142663,0
2012-05-14,22.305,22.633,22.305,22.464,159389,0
2012-05-15,22.464,22.7,22.249,22.454,209127,0
2012-05-16,22.51,22.739,21.967,21.995,237662,0
2012-05-17,21.91,22.162,21.592,21.675,194109,0
2012-05-18,21.657,22.034,21.44,21.704,205835,0
2012-05-21,21.732,22.17,21.592,21.977,166183,0
2012-05-22,21.919,22.08,21.29,21.495,199278,0
2012-05-23,21.179,21.741,20.942,21.694,166959,0
2012-05-24,21.91,21.967,21.103,21.666,120780,0
2012-05-25,21.611,21.778,21.244,21.459,92783,0
2012-05-29,21.761,22.445,21.629,22.088,102079,0
2012-05-30,21.704,21.761,21.29,21.348,96405,0
2012-05-31,21.318,21.42,20.661,20.746,113002,0
2012-06-01,20.314,20.352,19.478,19.947,158374,0
2012-06-04,19.985,20.107,19.169,19.564,217893,0
2012-06-05,19.374,20.201,19.374,20.182,115568,0
2012-06-06,20.461,21.074,20.389,21.055,84823,0
2012-06-07,21.402,22.025,20.831,20.877,119956,0
2012-06-08,20.756,21.037,20.398,20.991,111453,0
2012-06-11,21.367,21.495,20.162,20.332,112666,0
2012-06-12,20.471,21.244,20.305,21.131,96454,0
2012-06-13,21.019,21.564,20.588,20.774,92586,0
2012-06-14,20.84,21.001,20.559,20.991,72685,0
2012-06-15,21.028,21.611,20.961,21.093,247683,0
2012-06-18,20.942,21.074,20.688,20.746,78281,0
2012-06-19,20.913,22.362,20.913,22.19,111359,0
2012-06-20,22.21,22.335,21.477,21.666,96122,0
2012-06-21,21.62,21.62,20.352,20.407,106132,0
2012-06-22,20.588,20.85,20.153,20.651,167738,0
2012-06-25,20.144,20.144,19.666,19.72,131235,0
2012-06-26,19.703,19.825,19.13,19.675,114493,0
2012-06-27,19.975,20.471,19.759,20.38,55815,0
2012-06-28,20.116,20.698,20.068,20.615,75823,0
2012-06-29,21.159,21.901,21.159,21.629,123981,0
2012-07-02,21.638,21.638,21.001,21.179,86652,0
2012-07-03,21.159,21.751,21.159,21.468,83379,0
2012-07-05,21.377,21.574,21.206,21.299,123502,0
2012-07-06,20.952,21.169,20.54,20.671,58849,0
2012-07-09,20.436,20.605,20.078,20.126,270266,0
2012-07-10,20.37,20.436,18.784,18.989,177434,0
2012-07-11,18.999,19.076,18.425,18.681,137255,0
2012-07-12,18.566,18.905,17.749,18.52,174345,0
2012-07-13,18.633,19.113,18.529,18.969,100263,0
2012-07-16,18.885,18.921,18.52,18.699,55903,0
2012-07-17,18.812,18.999,18.37,18.444,111411,0
2012-07-18,18.444,19.149,18.362,18.708,71362,0
2012-07-19,18.812,18.989,18.425,18.633,97460,0
2012-07-20,18.378,19.076,18.378,18.829,140373,0
2012-07-23,18.378,18.614,18.362,18.425,59814,0
2012-07-24,18.556,18.556,17.937,18.237,131214,0
2012-07-25,18.407,18.633,17.993,18.333,117076,0
2012-07-26,18.793,18.931,18.362,18.566,407814,0
2012-07-27,16.52,19.008,16.52,18.905,279402,0
2012-07-30,18.847,18.847,17.853,18.201,208552,0
2012-07-31,18.088,18.708,18.003,18.434,200671,0
2012-08-01,18.643,18.746,18.256,18.362,194493,0
2012-08-02,18.237,18.857,17.732,17.881,116434,0
2012-08-03,18.425,18.829,18.237,18.775,136743,0
2012-08-06,18.847,19.159,18.595,18.765,140379,0
2012-08-07,18.969,19.169,18.585,18.746,162576,0
2012-08-08,18.681,19.018,18.52,18.708,86051,0
2012-08-09,18.623,19.121,18.491,18.793,167404,0
2012-08-10,18.691,19.056,18.548,18.979,78958,0
2012-08-13,18.931,19.028,18.247,18.623,117901,0
2012-08-14,18.784,18.969,18.463,18.566,121192,0
2012-08-15,18.618,18.853,18.59,18.798,175269,0
2012-08-16,18.761,19.401,18.658,19.315,104513,0
2012-08-17,19.296,19.534,18.956,19.381,91242,0
2012-08-20,19.26,19.777,19.147,19.656,84925,0
2012-08-21,19.796,20.298,19.429,19.855,203912,0
2012-08-22,19.719,20.155,19.637,19.93,52441,0
2012-08-23,19.865,19.892,19.703,19.816,197511,0
2012-08-24,19.703,20.089,19.703,19.892,61010,0
2012-08-27,19.957,19.986,19.703,19.787,103800,0
2012-08-28,19.729,19.892,19.581,19.816,111204,0
2012-08-29,19.816,20.043,19.477,19.902,92758,0
2012-08-30,19.749,19.995,19.665,19.884,90240,0
2012-08-31,20.136,20.213,19.665,20.024,130342,0
2012-09-04,20.089,20.269,19.684,20.136,161976,0
2012-09-05,20.232,20.344,19.865,20.004,71703,0
2012-09-06,20.173,21.212,20.136,20.976,107634,0
2012-09-07,21.146,22.199,21.079,22.024,85014,0
2012-09-10,21.871,22.615,21.871,22.052,110050,0
2012-09-11,21.966,22.615,21.966,22.106,78156,0
2012-09-12,22.267,22.492,21.721,22.325,92336,0
2012-09-13,22.362,23.569,21.871,23.201,100088,0
2012-09-14,23.378,24.106,23.378,23.709,119924,0
2012-09-17,23.502,23.54,22.558,22.721,85389,0
2012-09-18,22.625,22.878,22.296,22.654,104713,0
2012-09-19,22.644,22.702,22.17,22.362,119406,0
2012-09-20,22.151,22.635,21.702,22.568,103734,0
2012-09-21,22.933,23.192,22.143,22.277,390561,0
2012-09-24,22.529,23.08,22.315,22.768,102207,0
2012-09-25,22.888,23.097,22.38,22.39,107972,0
2012-09-26,22.455,22.907,22.306,22.625,85674,0
2012-09-27,22.635,22.823,22.258,22.672,88823,0
2012-09-28,22.538,22.721,22.39,22.437,94671,0
2012-10-01,22.711,23.173,22.548,22.711,78045,0
2012-10-02,22.823,22.943,22.529,22.788,71789,0
2012-10-03,22.814,22.943,21.776,22.116,87083,0
2012-10-04,22.335,23.04,22.125,22.635,76499,0
2012-10-05,22.749,23.06,22.335,22.437,55112,0
2012-10-08,22.18,22.843,22.106,22.538,35472,0
2012-10-09,22.52,22.888,22.249,22.455,45495,0
2012-10-10,22.482,22.558,22.097,22.371,73189,0
2012-10-11,22.615,22.672,22.267,22.418,62777,0
2012-10-12,22.371,22.428,21.739,21.918,61028,0
2012-10-15,21.918,21.918,21.315,21.9,55346,0
2012-10-16,21.918,21.918,21.512,21.9,84161,0
2012-10-17,22.062,22.474,21.551,22.315,73572,0
2012-10-18,22.143,22.758,22.143,22.692,198171,0
2012-10-19,22.511,22.587,22.249,22.502,96169,0
2012-10-22,22.502,22.721,22.277,22.578,108795,0
2012-10-23,22.239,22.267,21.483,21.617,86516,0
2012-10-24,21.842,21.842,20.673,20.73,107224,0
2012-10-25,19.591,20.39,19.325,20.242,181847,0
2012-10-26,20.173,20.464,20.043,20.183,99552,0
2012-10-31,20.363,20.503,19.684,19.749,74805,0
2012-11-01,20.06,20.419,19.911,20.26,170356,0
2012-11-02,20.447,20.447,19.816,20.099,81836,0
2012-11-05,19.93,20.409,19.884,19.93,72419,0
2012-11-06,20.117,20.289,19.806,20.06,107288,0
2012-11-07,19.845,19.845,19.147,19.591,157094,0
2012-11-08,19.674,19.777,19.063,19.083,112898,0
2012-11-09,18.919,19.703,18.863,19.364,260161,0
2012-11-12,19.487,20.004,19.277,19.835,135007,0
2012-11-13,19.563,19.986,19.213,19.277,147185,0
2012-11-14,19.34,19.387,18.66,18.764,297640,0
2012-11-15,18.895,18.989,17.968,18.187,341124,0
2012-11-16,18.111,18.736,17.827,18.422,271508,0
2012-11-19,18.755,18.999,18.359,18.602,183935,0
2012-11-20,18.479,18.726,18.309,18.67,73042,0
2012-11-21,18.572,18.811,18.43,18.774,110989,0
2012-11-23,18.866,19.19,18.764,19.019,36335,0
2012-11-26,18.905,19.171,18.819,19.096,74894,0
2012-11-27,19.038,19.434,18.856,18.895,173937,0
2012-11-28,18.698,19.181,18.64,19.038,162724,0
2012-11-29,19.236,19.616,18.895,19.483,161613,0
2012-11-30,19.511,19.616,19.377,19.397,159382,0
2012-12-03,19.54,19.559,18.801,18.95,104034,0
2012-12-04,18.931,19.872,18.931,19.793,122075,0
2012-12-05,19.803,20.107,19.652,19.774,176933,0
2012-12-06,19.699,19.852,19.53,19.681,62822,0
2012-12-07,19.823,19.918,19.483,19.872,49945,0
2012-12-10,19.9,20.483,19.756,20.408,72047,0
2012-12-11,20.447,20.533,19.54,20.372,286860,0
2012-12-12,20.408,20.779,20.135,20.418,191210,0
2012-12-13,20.464,20.909,20.418,20.702,73396,0
2012-12-14,20.692,21.167,20.692,20.928,73126,0
2012-12-17,21.016,21.204,20.826,21.148,91502,0
2012-12-18,21.12,22.112,20.928,22.058,154171,0
2012-12-19,22.076,22.576,21.867,22.509,134526,0
2012-12-20,22.556,23.607,22.509,23.522,229507,0
2012-12-21,23.758,24.1,22.576,24.073,537811,0
2012-12-24,23.957,24.082,23.692,24.082,73681,0
2012-12-26,24.137,24.422,23.861,23.986,97326,0
2012-12-27,24.035,24.13,23.656,23.995,86061,0
2012-12-28,23.844,24.13,23.436,23.844,94085,0
2012-12-31,23.834,24.536,23.758,24.394,178666,0
2013-01-02,25.111,25.424,24.791,25.256,163009,0
2013-01-03,25.265,25.849,25.17,25.613,117399,0
2013-01-04,25.757,25.943,25.424,25.878,148294,0
2013-01-07,25.671,26.284,25.415,25.971,103127,0
2013-01-08,25.888,26.038,24.979,25.17,102712,0
2013-01-09,25.348,25.709,25.283,25.575,76582,0
2013-01-10,25.829,25.99,25.469,25.916,60749,0
2013-01-11,25.98,25.98,25.293,25.795,129583,0
2013-01-14,25.897,27.326,25.681,27.278,151829,0
2013-01-15,27.383,27.562,27.175,27.298,110463,0
2013-01-16,27.126,27.224,26.456,26.456,181864,0
2013-01-17,26.549,26.691,26.211,26.369,126412,0
2013-01-18,26.359,26.664,26.192,26.626,147525,0
2013-01-22,26.505,27.146,26.294,27.014,114311,0
2013-01-23,26.947,27.005,26.33,26.466,73559,0
2013-01-24,26.448,26.73,26.155,26.274,110666,0
2013-01-25,26.388,26.388,25.802,26.01,131051,0
2013-01-28,25.546,25.575,24.818,25.358,127740,0
2013-01-29,25.348,26.22,25.348,26.183,106421,0
2013-01-30,26.165,26.256,25.293,25.415,69119,0
2013-01-31,25.378,25.849,25.301,25.452,52624,0
2013-02-01,25.622,26.456,25.546,26.311,105303,0
2013-02-04,26.058,26.145,25.69,25.829,40233,0
2013-02-05,25.99,26.321,25.82,25.971,39127,0
2013-02-06,25.858,26.749,25.82,26.701,37437,0
2013-02-07,26.626,26.626,26.125,26.349,26733,0
2013-02-08,26.456,26.966,26.349,26.636,35529,0
2013-02-11,26.645,26.645,26.294,26.606,31887,0
2013-02-12,26.606,27.26,26.606,26.995,29940,0
2013-02-13,27.214,27.562,26.74,27.069,87296,0
2013-02-14,27.079,27.922,27.079,27.807,73109,0
2013-02-15,28.278,28.278,27.765,27.907,77185,0
2013-02-19,28.031,28.09,27.481,27.881,172193,0
2013-02-20,27.871,27.888,26.532,26.608,113101,0
2013-02-21,26.589,26.894,26.078,26.429,46248,0
2013-02-22,26.656,27.291,26.36,27.245,54806,0
2013-02-25,27.425,27.481,25.631,25.943,65096,0
2013-02-26,26.145,26.285,25.478,26.126,80605,0
2013-02-27,26.108,26.449,26.029,26.312,85304,0
2013-02-28,27.508,27.775,26.117,26.237,138147,0
2013-03-01,25.971,25.971,25.015,25.65,155159,0
2013-03-04,25.554,25.943,25.356,25.81,123179,0
2013-03-05,26.049,27.149,25.868,26.221,179616,0
2013-03-06,26.295,27.016,26.174,26.865,76358,0
2013-03-07,26.798,26.894,26.496,26.788,55452,0
2013-03-08,27.082,27.755,26.826,27.547,84055,0
2013-03-11,27.556,27.576,26.742,27.281,78604,0
2013-03-12,27.281,27.281,26.541,26.732,82288,0
2013-03-13,26.807,26.836,26.145,26.516,64095,0
2013-03-14,26.713,27.007,26.341,27.007,88953,0
2013-03-15,27.035,27.435,26.77,27.159,203090,0
2013-03-18,26.865,27.32,26.713,26.949,68662,0
2013-03-19,26.949,27.235,26.312,27.111,183825,0
2013-03-20,27.396,27.566,26.894,27.227,55408,0
2013-03-21,27.072,27.508,26.978,27.082,40554,0
2013-03-22,27.188,27.291,26.845,27.072,47144,0
2013-03-25,27.32,27.32,26.722,27.129,44487,0
2013-03-26,27.367,27.586,27.149,27.415,45811,0
2013-03-27,27.139,27.831,27.064,27.702,52112,0
2013-03-28,27.803,27.803,26.922,27.035,77157,0
2013-04-01,27.016,27.179,26.108,26.541,105288,0
2013-04-02,26.77,27.035,26.35,26.589,98072,0
2013-04-03,26.589,26.913,26.145,26.551,146299,0
2013-04-04,26.751,27.653,26.516,26.713,61623,0
2013-04-05,26.247,26.36,25.81,26.174,61748,0
2013-04-08,26.058,26.487,26.039,26.38,34130,0
2013-04-09,26.524,27.026,26.267,26.285,72819,0
2013-04-10,26.295,27.007,26.295,26.798,77224,0
2013-04-11,26.77,26.949,26.145,26.409,37365,0
2013-04-12,26.229,26.247,25.3,25.603,57131,0
2013-04-15,25.564,25.564,23.66,23.894,125020,0
2013-04-16,24.236,24.542,23.924,24.4,71536,0
2013-04-17,24.207,24.673,23.315,24.409,132971,0
2013-04-18,24.418,24.711,23.8,24.133,65116,0
2013-04-19,24.179,24.577,23.762,24.38,62997,0
2013-04-22,24.577,24.788,23.99,24.551,44086,0
2013-04-23,24.768,25.07,24.39,24.805,44326,0
2013-04-24,24.987,26.409,24.987,26.247,63993,0
2013-04-25,26.304,27.198,26.183,26.656,71706,0
2013-04-26,26.496,26.496,24.683,24.749,102367,0
2013-04-29,24.903,24.903,24.35,24.532,72338,0
2013-04-30,24.418,25.224,24.189,25.128,92298,0
2013-05-01,25.234,25.234,23.489,23.82,139171,0
2013-05-02,24.133,24.38,23.43,23.714,124974,0
2013-05-03,24.189,25.414,24.189,24.635,60009,0
2013-05-06,24.586,25.613,24.522,25.536,108337,0
2013-05-07,25.621,26.693,25.138,26.551,141698,0
2013-05-08,26.516,27.406,26.516,27.245,111413,0
2013-05-09,27.129,27.537,26.884,27.508,126395,0
2013-05-10,27.508,27.946,27.169,27.624,89480,0
2013-05-13,27.481,27.682,27.179,27.357,62829,0
2013-05-14,27.273,27.643,26.874,27.129,141671,0
2013-05-15,27.055,27.055,26.598,26.835,96323,0
2013-05-16,26.788,27.149,26.495,26.664,37795,0
2013-05-17,26.883,27.064,26.645,26.977,117892,0
2013-05-20,26.968,27.082,26.731,26.922,78650,0
2013-05-21,26.845,27.472,26.76,27.463,75880,0
2013-05-22,27.49,28.253,26.977,27.368,65605,0
2013-05-23,26.873,27.159,26.523,26.997,68419,0
2013-05-24,26.75,27.49,26.75,27.273,33433,0
2013-05-28,27.721,28.652,27.721,28.327,75739,0
2013-05-29,28.243,28.327,27.948,28.253,71497,0
2013-05-30,28.281,28.682,28.111,28.622,52307,0
2013-05-31,28.392,28.973,28.344,28.344,87587,0
2013-06-03,28.604,29.584,28.539,29.499,176020,0
2013-06-04,29.603,29.954,28.842,29.86,234736,0
2013-06-05,29.738,29.738,29.11,29.241,47071,0
2013-06-06,29.308,29.651,28.929,29.565,55505,0
2013-06-07,29.937,29.937,28.957,29.157,32304,0
2013-06-10,29.299,29.299,28.622,28.796,55692,0
2013-06-11,28.425,28.776,28.253,28.576,25182,0
2013-06-12,28.776,28.939,28.12,28.281,31766,0
2013-06-13,28.415,28.957,28.415,28.566,57635,0
2013-06-14,28.622,29.002,28.13,28.464,139907,0
2013-06-17,28.672,29.091,28.033,28.3,44567,0
2013-06-18,28.3,28.375,27.853,28.063,70622,0
2013-06-19,28.004,28.147,27.567,27.738,57111,0
2013-06-20,27.368,27.368,26.816,27.12,88493,0
2013-06-21,27.111,27.111,26.447,26.466,217228,0
2013-06-24,26.227,26.227,25.122,25.551,90894,0
2013-06-25,25.743,25.894,25.351,25.685,61146,0
2013-06-26,25.864,25.864,25.132,25.428,47746,0
2013-06-27,25.666,26.027,25.493,25.922,62358,0
2013-06-28,25.791,25.93,25.332,25.773,423458,0
2013-07-01,25.845,26.854,25.845,26.568,86030,0
2013-07-02,26.607,26.825,25.864,26.447,59837,0
2013-07-03,26.417,26.437,25.959,26.397,22647,0
2013-07-05,26.825,26.835,25.997,26.654,71760,0
2013-07-08,26.825,27.338,26.645,27.273,101649,0
2013-07-09,27.529,28.672,27.32,28.509,67521,0
2013-07-10,28.632,28.891,28.073,28.766,43950,0
2013-07-11,29.308,29.385,28.948,29.091,70611,0
2013-07-12,29.139,29.213,28.642,28.756,61706,0
2013-07-15,28.909,28.929,28.318,28.445,49810,0
2013-07-16,28.632,28.919,27.995,28.702,85801,0
2013-07-17,28.984,29.204,28.711,28.738,74859,0
2013-07-18,28.852,28.891,28.558,28.632,39174,0
2013-07-19,28.604,28.881,28.262,28.796,57218,0
2013-07-22,28.957,29.213,28.861,29.002,46308,0
2013-07-23,29.204,29.425,28.939,29.091,85666,0
2013-07-24,29.241,29.241,28.093,28.576,62048,0
2013-07-25,28.519,28.738,28.225,28.595,86658,0
2013-07-26,28.464,28.464,25.773,28.033,143035,0
2013-07-29,28.111,28.375,27.655,28.053,52057,0
2013-07-30,28.167,28.49,27.499,28.49,76735,0
2013-07-31,28.519,28.766,28.243,28.672,98106,0
2013-08-01,28.861,29.613,28.861,29.365,61012,0
2013-08-02,29.28,29.536,29.052,29.405,38866,0
2013-08-05,29.251,29.251,28.464,28.891,66891,0
2013-08-06,28.881,28.909,28.147,28.308,45470,0
2013-08-07,28.177,28.813,28.177,28.327,62857,0
2013-08-08,28.612,29.481,28.612,29.337,85434,0
2013-08-09,29.365,29.593,28.756,28.899,60298,0
2013-08-12,28.861,29.86,28.766,29.699,52994,0
2013-08-13,29.813,29.813,29.157,29.452,33319,0
2013-08-14,29.337,29.671,29.138,29.584,60293,0
2013-08-15,29.185,29.185,28.471,28.831,79665,0
2013-08-16,28.63,30.177,28.324,29.995,118449,0
2013-08-19,30.022,30.022,29.194,29.288,89682,0
2013-08-20,29.194,29.805,28.898,29.499,55238,0
2013-08-21,29.434,29.566,28.471,28.709,45612,0
2013-08-22,28.946,29.795,28.946,29.661,67966,0
2013-08-23,29.661,29.965,29.566,29.805,39558,0
2013-08-26,29.852,30.186,29.527,29.739,33498,0
2013-08-27,29.444,29.739,28.269,28.373,71300,0
2013-08-28,28.488,29.444,28.344,28.946,61621,0
2013-08-29,28.946,29.947,28.774,29.041,50615,0
2013-08-30,28.927,29.185,27.896,28.04,67802,0
2013-09-03,28.344,28.87,27.82,28.154,56097,0
2013-09-04,28.107,28.392,27.896,27.954,128645,0
2013-09-05,28.059,28.88,27.886,28.517,37118,0
2013-09-06,28.831,29.71,28.764,29.147,76244,0
2013-09-09,29.308,29.758,29.308,29.603,41591,0
2013-09-10,29.681,30.149,29.641,29.9,68685,0
2013-09-11,29.9,30.281,29.471,30.263,35396,0
2013-09-12,30.186,30.214,28.937,29.337,41134,0
2013-09-13,29.481,29.919,29.375,29.641,28312,0
2013-09-16,30.186,30.186,29.147,29.651,45771,0
2013-09-17,29.651,30.186,29.414,29.852,32486,0
2013-09-18,29.975,30.994,29.452,30.576,65822,0
2013-09-19,30.796,30.796,30.29,30.691,44237,0
2013-09-20,30.912,31.123,30.862,31.014,121485,0
2013-09-23,31.063,31.281,30.731,30.984,74599,0
2013-09-24,30.928,31.513,30.614,31.217,71828,0
2013-09-25,31.455,32.132,31.208,31.273,49934,0
2013-09-26,31.484,31.56,30.928,31.396,62999,0
2013-09-27,31.033,31.484,30.761,31.132,35972,0
2013-09-30,30.77,30.777,30.081,30.576,293439,0
2013-10-01,30.623,31.217,30.472,31.198,97371,0
2013-10-02,30.948,31.093,30.567,30.691,57634,0
2013-10-03,30.663,30.663,30.005,30.433,64041,0
2013-10-04,30.358,30.994,30.358,30.825,29723,0
2013-10-07,28.611,28.794,27.23,27.468,501493,0
2013-10-08,27.562,27.562,26.274,26.458,99011,0
2013-10-09,26.59,26.857,26.419,26.524,94642,0
2013-10-10,27.001,27.173,26.847,27.029,85131,0
2013-10-11,26.943,27.183,26.685,27.085,76771,0
2013-10-14,26.838,27.41,26.838,27.353,108752,0
2013-10-15,27.315,27.449,27.057,27.211,87489,0
2013-10-16,27.459,27.459,26.934,27.315,80674,0
2013-10-17,27.267,28.04,27.211,27.896,115022,0
2013-10-18,28.297,29.138,28.222,29.07,115827,0
2013-10-21,29.223,29.223,28.344,28.402,102784,0
2013-10-22,28.517,28.727,28.107,28.497,77994,0
2013-10-23,28.24,28.432,27.849,27.886,75491,0
2013-10-24,27.925,28.24,27.372,28.174,107802,0
2013-10-25,28.334,28.497,28.001,28.117,78273,0
2013-10-28,28.01,28.907,28.01,28.88,107463,0
2013-10-29,28.88,29.25,28.7,28.963,69108,0
2013-10-30,29.08,29.185,28.154,28.306,75691,0
2013-10-31,28.324,28.784,27.801,28.432,107052,0
2013-11-01,28.354,28.88,28.069,28.507,107764,0
2013-11-04,28.66,28.754,28.392,28.68,85407,0
2013-11-05,28.488,28.746,28.259,28.461,52028,0
2013-11-06,28.736,28.803,28.478,28.563,86699,0
2013-11-07,28.774,28.774,27.944,28.03,61233,0
2013-11-08,28.04,28.754,27.782,28.709,99337,0
2013-11-11,28.67,28.764,27.944,28.117,24711,0
2013-11-12,28.089,28.144,27.752,28.02,50804,0
2013-11-13,27.771,28.069,27.708,27.983,36092,0
2013-11-14,27.944,27.992,27.532,27.896,44002,0
2013-11-15,27.819,27.819,27.399,27.639,80686,0
2013-11-18,27.62,27.791,27.219,27.438,53151,0
2013-11-19,27.304,28.231,27.304,27.741,65752,0
2013-11-20,27.868,27.925,26.883,27.17,63248,0
2013-11-21,27.17,27.838,26.844,27.466,70027,0
2013-11-22,27.561,27.751,27.256,27.381,71150,0
2013-11-25,27.381,27.659,26.969,27.237,66509,0
2013-11-26,27.2,27.2,26.663,26.824,80909,0
2013-11-27,26.854,27.017,26.682,26.805,78862,0
2013-11-29,27.017,27.726,26.978,27.502,43301,0
2013-12-02,27.389,27.389,26.424,26.701,81497,0
2013-12-03,26.576,27.284,26.576,26.749,79691,0
2013-12-04,26.72,27.092,26.521,26.787,43136,0
2013-12-05,26.749,26.873,26.547,26.653,42922,0
2013-12-06,27.027,27.027,26.414,26.557,46918,0
2013-12-09,26.625,26.873,26.355,26.768,59816,0
2013-12-10,26.653,26.768,25.839,25.858,75729,0
2013-12-11,25.858,25.917,24.826,24.904,115403,0
2013-12-12,24.913,25.277,24.625,25.036,100222,0
2013-12-13,25.093,25.259,24.961,25.132,68528,0
2013-12-16,25.152,25.437,24.798,24.836,136506,0
2013-12-17,24.885,25.829,24.731,25.756,262993,0
2013-12-18,25.669,26.231,25.515,26.11,80311,0
2013-12-19,26.167,27.551,26.167,27.447,390035,0
2013-12-20,27.551,27.716,27.036,27.649,239127,0
2013-12-23,27.828,28.241,27.591,28.107,90395,0
2013-12-24,28.231,28.642,27.819,28.325,43774,0
2013-12-26,28.538,28.692,28.355,28.498,78395,0
2013-12-27,28.692,28.92,28.433,28.91,51595,0
2013-12-30,28.93,28.966,28.528,28.682,42698,0
2013-12-31,28.843,29.608,28.692,29.503,91480,0
2014-01-02,29.399,29.636,28.479,28.692,87663,0
2014-01-03,28.682,29.408,28.403,29.188,74525,0
2014-01-06,29.311,29.311,28.345,29.044,89903,0
2014-01-07,29.216,29.588,28.949,29.292,62534,0
2014-01-08,29.359,29.646,28.976,29.122,110499,0
2014-01-09,29.273,29.273,28.394,28.872,55142,0
2014-01-10,28.833,28.986,28.662,28.862,45876,0
2014-01-13,28.882,28.892,27.828,28.279,75840,0
2014-01-14,28.279,29.646,27.791,27.974,140638,0
2014-01-15,27.868,28.135,27.399,27.629,187285,0
2014-01-16,27.639,27.761,27.21,27.532,118616,0
2014-01-17,27.591,27.659,27.256,27.438,98111,0
2014-01-21,27.493,27.726,27.361,27.475,86251,0
2014-01-22,27.581,27.649,27.229,27.284,124334,0
2014-01-23,27.247,27.438,26.521,26.988,194933,0
2014-01-24,26.749,27.036,26.596,26.739,169269,0
2014-01-27,26.739,26.834,25.819,26.128,69234,0
2014-01-28,26.119,26.148,25.927,26.05,104206,0
2014-01-29,26.06,26.289,25.649,25.888,71476,0
2014-01-30,26.06,26.06,25.582,25.849,74514,0
2014-01-31,25.401,25.659,25.287,25.41,101832,0
2014-02-03,25.419,25.649,24.11,24.435,111789,0
2014-02-04,24.577,24.674,24.31,24.444,97939,0
2014-02-05,24.377,24.595,24.138,24.417,80674,0
2014-02-06,24.483,24.895,24.483,24.577,75757,0
2014-02-07,24.654,25.181,24.473,25.073,170811,0
2014-02-10,24.98,25.649,24.779,25.63,173412,0
2014-02-11,25.716,26.453,25.699,26.251,77901,0
2014-02-12,26.355,26.663,26.06,26.215,42606,0
2014-02-13,26.012,26.824,25.784,26.749,51008,0
2014-02-14,26.768,27.046,26.701,26.883,45650,0
2014-02-18,26.959,27.514,26.805,26.998,82853,0
2014-02-19,26.893,27.449,26.481,26.7,64244,0
2014-02-20,26.643,27.181,26.595,27.055,38955,0
2014-02-21,27.211,27.651,26.922,27.007,117491,0
2014-02-24,27.122,27.23,26.565,26.729,61692,0
2014-02-25,26.796,26.844,26.184,26.7,116510,0
2014-02-26,26.834,27.324,26.604,26.759,63628,0
2014-02-27,28.111,29.204,27.23,28.438,336504,0
2014-02-28,28.457,28.744,28.053,28.378,188209,0
2014-03-03,28.264,28.561,28.093,28.378,184392,0
2014-03-04,28.667,29.624,28.627,29.213,139035,0
2014-03-05,29.128,29.624,29.119,29.482,94795,0
2014-03-06,31.715,33.751,30.825,32.734,279885,0
2014-03-07,32.744,32.926,31.685,31.715,229520,0
2014-03-10,31.594,31.611,30.527,30.584,217208,0
2014-03-11,30.593,30.995,30.259,30.498,120086,0
2014-03-12,30.46,31.311,30.297,31.144,88382,0
2014-03-13,31.181,31.498,30.547,30.948,104183,0
2014-03-14,30.852,31.666,30.852,31.33,89737,0
2014-03-17,31.621,31.745,30.7,31.408,156444,0
2014-03-18,31.498,32.255,31.488,31.918,111647,0
2014-03-19,31.985,32.071,30.928,31.34,52546,0
2014-03-20,31.171,31.803,31.171,31.564,76112,0
2014-03-21,31.745,32.454,31.603,32.245,137461,0
2014-03-24,32.386,32.656,31.785,32.129,127898,0
2014-03-25,32.368,32.618,31.966,31.994,75160,0
2014-03-26,32.235,32.235,31.283,31.35,125642,0
2014-03-27,31.478,31.957,31.258,31.648,78280,0
2014-03-28,31.611,32.275,31.527,32.022,102039,0
2014-03-31,32.167,32.751,32.041,32.542,87186,0
2014-04-01,32.454,33.318,32.454,33.107,111003,0
2014-04-02,33.116,33.921,33.041,33.817,97308,0
2014-04-03,33.81,33.81,32.926,33.049,88825,0
2014-04-04,33.451,33.451,32.454,32.504,67134,0
2014-04-07,32.368,32.751,31.248,31.458,107026,0
2014-04-08,31.517,32.225,31.274,32.101,115527,0
2014-04-09,32.301,33.262,31.938,33.184,80598,0
2014-04-10,33.124,33.347,32.523,32.751,88294,0
2014-04-11,32.609,33.067,32.609,32.848,84314,0
2014-04-14,33.058,33.404,32.801,33.309,82710,0
2014-04-15,33.262,33.643,32.656,33.432,83894,0
2014-04-16,33.771,33.836,33.404,33.692,46843,0
2014-04-17,33.606,34.758,33.451,34.557,84776,0
2014-04-21,34.499,34.499,33.616,33.94,60718,0
2014-04-22,33.911,34.174,33.663,33.817,60532,0
2014-04-23,33.761,33.761,32.926,32.973,63472,0
2014-04-24,33.567,34.593,33.164,34.391,79509,0
2014-04-25,34.658,34.678,32.983,33.404,125510,0
2014-04-28,33.404,33.404,31.918,32.195,99715,0
2014-04-29,32.474,32.514,32.022,32.091,62710,0
2014-04-30,31.928,32.416,31.448,32.275,70013,0
2014-05-01,32.225,32.425,31.594,32.119,108397,0
2014-05-02,32.255,32.704,31.957,32.284,67645,0
2014-05-05,32.101,32.293,31.527,31.715,75950,0
2014-05-06,31.545,31.803,30.976,31.153,84496,0
2014-05-07,31.134,31.399,30.392,31.153,88441,0
2014-05-08,30.985,32.129,30.957,31.928,130909,0
2014-05-09,31.705,32.022,31.311,31.938,58336,0
2014-05-12,32.265,33.558,32.091,33.031,88091,0
2014-05-13,33.067,33.067,32.484,32.694,104749,0
2014-05-14,32.666,32.955,32.349,32.435,125984,0
2014-05-15,32.275,32.301,31.37,31.899,79304,0
2014-05-16,31.775,32.186,31.258,32.177,68216,0
2014-05-19,32.24,33.104,32.143,33.104,83693,0
2014-05-20,33.104,33.114,30.844,31.431,181148,0
2014-05-21,31.699,32.086,31.441,31.807,79641,0
2014-05-22,31.941,32.143,31.633,31.951,44665,0
2014-05-23,31.932,32.854,31.932,32.71,55445,0
2014-05-27,32.903,33.046,31.951,32.528,82632,0
2014-05-28,32.364,32.51,31.709,31.932,75599,0
2014-05-29,32.181,32.5,31.699,32.21,52982,0
2014-05-30,32.23,32.961,32.009,32.778,84091,0
2014-06-02,32.961,33.055,32.018,32.69,87115,0
2014-06-03,32.538,32.999,32.47,32.864,79538,0
2014-06-04,32.615,33.104,32.325,33.055,83842,0
2014-06-05,33.104,33.809,32.556,33.363,92855,0
2014-06-06,33.652,34.154,33.527,34.048,76219,0
2014-06-09,34.048,34.779,34.028,34.558,54017,0
2014-06-10,34.614,34.66,34.202,34.632,39419,0
2014-06-11,34.577,34.779,34.238,34.558,66035,0
2014-06-12,34.342,34.65,33.94,34.323,54777,0
2014-06-13,34.352,34.68,33.93,34.422,74893,0
2014-06-16,34.558,34.844,34.124,34.72,73585,0
2014-06-17,34.52,35.557,34.52,35.192,79360,0
2014-06-18,35.046,35.538,34.808,35.421,53145,0
2014-06-19,35.576,35.576,35.056,35.353,70745,0
2014-06-20,35.576,35.576,34.471,34.72,141301,0
2014-06-23,34.979,35.324,34.825,35.23,43242,0
2014-06-24,35.104,36.501,35.018,35.143,100557,0
2014-06-25,34.97,35.343,34.632,35.104,78000,0
2014-06-26,35.143,35.21,34.614,35.056,56853,0
2014-06-27,34.75,35.431,34.52,35.046,151825,0
2014-06-30,34.951,35.576,34.51,35.566,91292,0
2014-07-01,35.701,36.817,35.701,36.298,93259,0
2014-07-02,36.221,36.642,36.221,36.471,69266,0
2014-07-03,36.623,37.75,36.538,37.624,41979,0
2014-07-07,37.363,37.363,36.306,36.595,138357,0
2014-07-08,36.633,36.826,36.123,36.651,78960,0
2014-07-09,36.69,36.961,36.221,36.623,63753,0
2014-07-10,35.854,36.133,35.576,36.047,101810,0
2014-07-11,35.758,36.104,35.748,35.961,100354,0
2014-07-14,36.451,36.855,36.038,36.719,221337,0
2014-07-15,36.501,36.749,36.076,36.557,95795,0
2014-07-16,36.941,37.095,36.671,36.749,62109,0
2014-07-17,36.334,36.642,36.028,36.548,160542,0
2014-07-18,36.538,37.864,36.441,37.75,108131,0
2014-07-21,36.826,37.182,35.317,35.605,166126,0
2014-07-22,35.768,36.086,35.499,35.748,46115,0
2014-07-23,35.768,35.768,34.844,35.133,70048,0
2014-07-24,33.345,33.891,31.251,31.96,660818,0
2014-07-25,31.615,32.037,31.343,31.643,144352,0
2014-07-28,31.699,31.855,30.977,31.597,175653,0
2014-07-29,31.816,31.97,31.538,31.597,114132,0
2014-07-30,31.893,32.632,31.729,31.893,146796,0
2014-07-31,31.491,31.96,31.056,31.066,179096,0
2014-08-01,30.95,31.597,30.787,31.106,127346,0
2014-08-04,31.16,31.621,31.041,31.526,130965,0
2014-08-05,31.265,31.794,31.012,31.281,88457,0
2014-08-06,31.168,31.996,31.168,31.602,85545,0
2014-08-07,31.794,31.929,31.091,31.319,121669,0
2014-08-08,31.31,32.084,31.3,31.786,85663,0
2014-08-11,31.852,32.518,31.766,31.948,132447,0
2014-08-12,31.786,32.112,31.388,31.526,95332,0
2014-08-13,31.648,32.064,31.629,31.813,111898,0
2014-08-14,31.957,32.074,31.716,31.794,114706,0
2014-08-15,32.122,32.132,31.187,31.457,77995,0
2014-08-18,31.667,32.141,31.516,31.776,216678,0
2014-08-19,31.766,32.054,31.706,31.794,87096,0
2014-08-20,31.794,32.035,31.526,31.794,114747,0
2014-08-21,31.716,32.122,31.602,31.786,197924,0
2014-08-22,31.804,32.084,31.573,31.766,156568,0
2014-08-25,31.929,32.035,31.359,31.621,64127,0
2014-08-26,31.776,31.881,31.746,31.766,102541,0
2014-08-27,31.9,31.986,31.583,31.611,32263,0
2014-08-28,31.534,31.534,30.898,31.071,50939,0
2014-08-29,31.121,31.554,30.888,31.457,68271,0
2014-09-02,31.648,31.823,31.407,31.813,99661,0
2014-09-03,31.957,32.198,31.833,32.006,181814,0
2014-09-04,32.132,32.258,31.706,31.91,165219,0
2014-09-05,31.794,32.103,31.794,31.986,162675,0
2014-09-08,32.025,32.151,31.852,32.035,151610,0
2014-09-09,32.054,32.054,31.427,31.667,187018,0
2014-09-10,31.766,31.776,31.379,31.716,94518,0
2014-09-11,31.487,32.372,31.487,32.278,96773,0
2014-09-12,32.333,32.44,31.726,32.044,194808,0
2014-09-15,32.006,32.391,31.388,31.497,76652,0
2014-09-16,31.437,31.957,31.041,31.804,100538,0
2014-09-17,31.967,31.967,31.339,31.648,138844,0
2014-09-18,31.861,32.489,31.534,32.449,111850,0
2014-09-19,32.411,32.489,30.992,31.051,217134,0
2014-09-22,30.848,30.908,29.77,30.048,121480,0
2014-09-23,29.886,30.675,29.837,30.395,96962,0
2014-09-24,30.589,30.781,30.271,30.715,80546,0
2014-09-25,30.675,30.675,29.827,30.492,116175,0
2014-09-26,30.443,30.848,30.443,30.492,71194,0
2014-09-29,30.087,30.473,30.028,30.243,77733,0
2014-09-30,30.087,30.405,29.547,29.567,99766,0
2014-10-01,29.444,29.615,28.719,28.777,88502,0
2014-10-02,28.834,29.78,28.748,29.623,72358,0
2014-10-03,30.009,30.009,29.384,29.537,78124,0
2014-10-06,29.673,30.637,29.673,30.048,244481,0
2014-10-07,29.732,30.087,28.814,28.873,120729,0
2014-10-08,28.814,29.5,28.084,29.444,102650,0
2014-10-09,29.306,29.49,28.421,28.911,135061,0
2014-10-10,28.593,29.683,28.112,28.863,118775,0
2014-10-13,28.777,29.201,27.831,27.908,236101,0
2014-10-14,28.074,28.641,26.8,26.917,469987,0
2014-10-15,26.146,27.302,25.683,26.993,268303,0
2014-10-16,26.684,27.717,26.395,27.311,165382,0
2014-10-17,27.717,28.014,27.339,27.561,167833,0
2014-10-20,27.542,28.266,27.369,28.14,131674,0
2014-10-21,28.421,28.814,28.266,28.671,76244,0
2014-10-22,28.611,28.873,27.871,28.034,87043,0
2014-10-23,30.184,34.542,30.184,33.884,507457,0
2014-10-24,33.733,35.331,33.364,34.994,197973,0
2014-10-27,34.794,35.389,34.177,35.256,131289,0
2014-10-28,35.545,36.671,35.207,36.51,202965,0
2014-10-29,36.719,36.827,35.998,36.248,128259,0
2014-10-30,35.899,36.866,35.805,36.51,87179,0
2014-10-31,37.106,38.197,36.52,38.03,328508,0
2014-11-03,38.03,38.03,36.989,37.636,254164,0
2014-11-04,37.379,37.758,36.742,37.418,271529,0
2014-11-05,37.322,37.825,36.896,37.748,214663,0
2014-11-06,37.815,38.926,37.815,38.761,183679,0
2014-11-07,38.868,39.226,38.094,38.163,308114,0
2014-11-10,38.193,38.781,36.821,36.993,157885,0
2014-11-11,36.926,37.331,36.84,37.129,106234,0
2014-11-12,36.974,37.659,36.974,37.35,101918,0
2014-11-13,37.35,37.613,36.056,36.231,64743,0
2014-11-14,36.143,37.139,35.881,36.636,133963,0
2014-11-17,36.626,36.821,35.428,35.535,171770,0
2014-11-18,35.515,36.213,35.428,35.486,141481,0
2014-11-19,35.486,35.486,33.843,34.048,259021,0
2014-11-20,34.018,34.946,33.871,34.887,141160,0
2014-11-21,35.573,35.9,34.753,34.966,75877,0
2014-11-24,35.158,35.331,34.54,35.187,118882,0
2014-11-25,35.34,35.67,35.089,35.177,98734,0
2014-11-26,35.109,35.321,34.906,35.08,78508,0
2014-11-28,34.763,35.041,33.476,33.594,101613,0
2014-12-01,33.506,34.068,33.207,33.476,164914,0
2014-12-02,33.564,34.414,33.276,33.709,96834,0
2014-12-03,33.65,34.743,33.65,34.434,139525,0
2014-12-04,34.279,34.617,33.891,34.154,115530,0
2014-12-05,34.114,35.089,34.086,34.966,128003,0
2014-12-08,34.743,35.66,34.068,34.414,148747,0
2014-12-09,34.114,36.037,33.807,35.622,166955,0
2014-12-10,35.315,35.409,33.604,33.709,105154,0
2014-12-11,33.689,34.522,33.237,33.535,96388,0
2014-12-12,33.099,33.496,32.115,32.326,101372,0
2014-12-15,32.589,32.782,30.945,31.168,156690,0
2014-12-16,31.091,32.173,31.091,31.788,157668,0
2014-12-17,31.835,32.82,31.574,32.655,245362,0
2014-12-18,33.369,33.398,32.144,32.345,401347,0
2014-12-19,32.365,33.466,32.153,32.839,573696,0
2014-12-22,32.811,33.003,31.688,32.027,127548,0
2014-12-23,32.192,33.437,32.046,32.907,83069,0
2014-12-24,32.917,33.341,32.298,32.956,33708,0
2014-12-26,33.286,33.95,33.109,33.237,63458,0
2014-12-29,33.437,33.679,33.109,33.446,88270,0
2014-12-30,33.417,34.57,33.332,34.279,69461,0
2014-12-31,34.404,34.966,33.96,34.038,85918,0
2015-01-02,34.038,34.249,32.994,33.729,96478,0
2015-01-05,33.379,33.594,32.221,32.811,88383,0
2015-01-06,33.023,33.178,31.778,32.298,100171,0
2015-01-07,32.645,32.811,31.95,32.384,83920,0
2015-01-08,32.792,33.65,32.645,33.237,136064,0
2015-01-09,33.06,33.187,32.192,32.618,126168,0
2015-01-12,32.703,32.703,31.507,32.335,128545,0
2015-01-13,32.752,32.752,31.33,31.603,127963,0
2015-01-14,31.101,31.873,30.868,31.622,99837,0
2015-01-15,31.921,31.921,30.926,31.16,99772,0
2015-01-16,31.031,32.482,31.031,32.251,147764,0
2015-01-20,32.365,32.752,32.008,32.569,104101,0
2015-01-21,32.433,32.743,31.408,32.115,88967,0
2015-01-22,32.462,33.266,31.806,33.079,95504,0
2015-01-23,32.974,32.974,31.844,32.271,99822,0
2015-01-26,32.281,33.369,31.788,33.296,67954,0
2015-01-27,32.994,33.332,32.492,32.994,60335,0
2015-01-28,33.158,33.207,31.408,31.738,96891,0
2015-01-29,31.788,32.335,31.301,32.086,103078,0
2015-01-30,31.758,32.424,31.428,31.835,78977,0
2015-02-02,31.854,32.762,31.659,32.598,88638,0
2015-02-03,33.197,34.983,33.187,34.936,104206,0
2015-02-04,34.56,35.447,33.988,35.051,113789,0
2015-02-05,35.246,36.183,34.743,35.757,115306,0
2015-02-06,35.93,35.93,34.828,35.118,80242,0
2015-02-09,35.226,35.835,34.936,35.276,64075,0
2015-02-10,35.68,35.68,34.384,34.634,72224,0
2015-02-11,34.588,34.848,33.545,34.625,63010,0
2015-02-12,34.993,35.757,34.993,35.545,61698,0
2015-02-13,35.95,36.134,35.466,35.67,38220,0
2015-02-17,35.752,35.906,35.045,35.354,86420,0
2015-02-18,35.354,35.762,34.969,35.511,93032,0
2015-02-19,35.83,37.466,35.25,37.311,167021,0
2015-02-20,36.68,36.972,34.815,36.45,176346,0
2015-02-23,36.13,36.13,34.919,35.637,87562,0
2015-02-24,35.559,36.894,35.559,36.74,96995,0
2015-02-25,36.5,36.838,36.023,36.219,69294,0
2015-02-26,36.092,36.71,35.451,35.772,58800,0
2015-02-27,35.848,35.966,35.24,35.461,91289,0
2015-03-02,35.325,35.946,35.035,35.896,79515,0
2015-03-03,35.675,36.092,35.334,35.646,64026,0
2015-03-04,35.637,36.159,34.696,35.363,48225,0
2015-03-05,35.451,35.966,34.949,35.752,58760,0
2015-03-06,35.191,35.52,34.271,35.132,95005,0
2015-03-09,35.412,35.985,35.412,35.607,63716,0
2015-03-10,34.959,35.181,34.786,35.065,58139,0
2015-03-11,35.006,35.54,34.796,35.471,85299,0
2015-03-12,35.877,36.111,35.29,35.461,64955,0
2015-03-13,35.29,35.811,34.726,35.559,96657,0
2015-03-16,35.549,35.877,34.959,35.627,75695,0
2015-03-17,35.29,36.4,35.29,36.149,124228,0
2015-03-18,35.896,37.058,35.685,36.789,61958,0
2015-03-19,36.595,36.595,36.052,36.529,53699,0
2015-03-20,36.78,38.319,36.256,37.854,272106,0
2015-03-23,38.008,38.164,36.924,37.466,154591,0
2015-03-24,37.437,37.738,37.02,37.505,107914,0
2015-03-25,37.728,37.758,36.819,36.991,75796,0
2015-03-26,37.078,37.255,36.47,36.73,74351,0
2015-03-27,36.613,36.828,36.14,36.661,73937,0
2015-03-30,36.7,37.486,36.7,37.216,57003,0
2015-03-31,36.799,37.349,36.322,37.216,65206,0
2015-04-01,36.943,37.738,36.914,37.708,56384,0
2015-04-02,37.524,38.695,37.524,38.542,53800,0
2015-04-06,38.552,38.724,38.066,38.463,81374,0
2015-04-07,38.366,38.502,37.65,37.758,61353,0
2015-04-08,37.911,37.941,37.359,37.738,59892,0
2015-04-09,37.544,37.641,36.894,37.417,43130,0
2015-04-10,37.593,38.512,36.963,38.394,119066,0
2015-04-13,38.443,38.9,38.046,38.812,58653,0
2015-04-14,38.949,39.122,38.29,38.88,70738,0
2015-04-15,39.006,39.654,38.743,39.2,78627,0
2015-04-16,39.19,39.267,37.999,38.629,89860,0
2015-04-17,38.194,38.978,37.854,38.724,130528,0
2015-04-20,38.822,40.526,38.204,39.22,181186,0
2015-04-21,39.22,39.22,38.581,38.871,99667,0
2015-04-22,39.035,39.035,38.542,38.871,69718,0
2015-04-23,38.861,39.317,38.773,39.092,154692,0
2015-04-24,39.026,39.355,38.629,38.986,81476,0
2015-04-27,38.986,39.906,38.522,39.384,128462,0
2015-04-28,39.384,40.341,39.082,40.002,105125,0
2015-04-29,39.461,40.042,38.649,38.734,154174,0
2015-04-30,38.532,40.14,38.433,38.724,339022,0
2015-05-01,38.9,39.47,37.417,37.872,148082,0
2015-05-04,37.941,38.338,37.437,38.184,169047,0
2015-05-05,38.223,38.611,37.514,37.989,155313,0
2015-05-06,38.194,38.223,36.867,36.924,143091,0
2015-05-07,36.886,37.524,36.42,36.72,159508,0
2015-05-08,37.245,37.447,36.894,37.127,104093,0
2015-05-11,37.196,37.795,37.157,37.216,53595,0
2015-05-12,37.147,37.417,36.35,37.282,100313,0
2015-05-13,37.718,37.902,37.216,37.795,94180,0
2015-05-14,38.115,38.714,37.679,37.999,115865,0
2015-05-15,38.027,38.251,37.127,37.34,48206,0
2015-05-18,37.177,37.486,36.76,37.177,68948,0
2015-05-19,37.068,37.117,36.049,36.632,73868,0
2015-05-20,36.612,36.876,36.177,36.594,73149,0
2015-05-21,36.689,37.107,36.408,36.632,69438,0
2015-05-22,36.594,36.923,35.972,36.699,64389,0
2015-05-26,36.527,36.584,35.584,35.992,72939,0
2015-05-27,36.001,36.408,35.642,36.274,55839,0
2015-05-28,36.197,36.398,35.845,36.339,42185,0
2015-05-29,36.348,36.632,35.982,36.098,92001,0
2015-06-01,36.311,36.66,35.836,36.438,71361,0
2015-06-02,36.378,37.378,36.378,37.147,118021,0
2015-06-03,37.167,37.817,37.039,37.265,96946,0
2015-06-04,37.039,37.311,36.127,36.207,81183,0
2015-06-05,36.108,36.147,35.574,36.127,121362,0
2015-06-08,36.01,36.398,35.799,36.147,56868,0
2015-06-09,36.699,36.699,35.883,36.187,54358,0
2015-06-10,36.408,37.467,36.408,36.885,86652,0
2015-06-11,36.827,36.827,36.069,36.438,53491,0
2015-06-12,36.33,36.66,35.923,36.498,41519,0
2015-06-15,36.147,36.177,35.507,35.913,60887,0
2015-06-16,35.769,36.594,35.633,36.04,76445,0
2015-06-17,35.982,36.274,35.739,35.963,32453,0
2015-06-18,35.982,36.719,35.808,36.388,67378,0
2015-06-19,36.507,37.496,36.284,36.368,114048,0
2015-06-22,36.527,36.913,36.069,36.729,86438,0
2015-06-23,36.827,36.981,36.537,36.932,123751,0
2015-06-24,36.798,37.302,36.594,37.049,88291,0
2015-06-25,37.177,37.177,36.187,36.67,51615,0
2015-06-26,36.719,37.846,36.498,37.768,338125,0
2015-06-29,37.515,37.623,35.487,35.799,170814,0
2015-06-30,36.02,36.03,34.128,34.216,159082,0
2015-07-01,34.458,34.593,33.78,33.904,119096,0
2015-07-02,34.168,34.168,33.167,33.399,56047,0
2015-07-06,32.817,33.418,32.605,33.003,169681,0
2015-07-07,32.885,33.032,31.536,32.06,174935,0
2015-07-08,31.799,33.266,31.799,32.925,249729,0
2015-07-09,33.399,33.556,32.537,32.596,196158,0
2015-07-10,33.012,33.701,33.012,33.536,96225,0
2015-07-13,33.77,35.03,33.595,34.914,116313,0
2015-07-14,34.825,35.409,34.488,35.03,94543,0
2015-07-15,34.934,35.265,34.429,34.72,92657,0
2015-07-16,34.914,35.457,34.216,34.303,120436,0
2015-07-17,34.198,34.198,32.662,32.925,93855,0
2015-07-20,32.856,33.003,32.37,32.681,95604,0
2015-07-21,32.875,33.914,32.875,33.236,71602,0
2015-07-22,32.866,33.408,32.556,33.399,110648,0
2015-07-23,33.351,33.77,32.448,32.632,112297,0
2015-07-24,32.566,32.566,31.565,32.331,104569,0
2015-07-27,31.905,32.759,31.469,31.915,94782,0
2015-07-28,31.991,32.632,31.761,32.302,91176,0
2015-07-29,32.36,32.983,32.1,32.74,138671,0
2015-07-30,31.781,31.781,28.945,29.653,277855,0
2015-07-31,29.953,30.226,29.381,29.702,98182,0
2015-08-03,29.45,29.817,29.111,29.77,152760,0
2015-08-04,29.896,30.352,29.77,30.071,112811,0
2015-08-05,30.527,30.701,29.789,30.342,119405,0
2015-08-06,30.381,30.972,29.847,30.439,102928,0
2015-08-07,30.1,30.944,29.131,29.254,129297,0
2015-08-10,29.303,31.217,29.303,31.03,76753,0
2015-08-11,30.557,30.623,29.993,30.187,97759,0
2015-08-12,29.722,30.643,29.516,30.489,101788,0
2015-08-13,30.585,30.917,30.159,30.322,80359,0
2015-08-14,30.372,31.23,30.372,31.102,54445,0
2015-08-17,30.869,31.432,30.479,31.422,61943,0
2015-08-18,31.142,31.482,30.528,30.664,68929,0
2015-08-19,30.4,31.102,30.07,30.732,61022,0
2015-08-20,30.654,31.636,30.332,30.79,69443,0
2015-08-21,29.271,31.042,29.271,30.469,92762,0
2015-08-24,29.047,30.216,28.502,28.921,149520,0
2015-08-25,29.74,29.74,28.065,28.162,150495,0
2015-08-26,28.747,29.388,28.326,29.319,98310,0
2015-08-27,30.03,31.286,29.477,30.742,117932,0
2015-08-28,30.955,31.082,29.962,30.322,84750,0
2015-08-31,30.197,31.003,29.787,30.139,70572,0
2015-09-01,29.486,30.284,28.854,29.166,99028,0
2015-09-02,29.641,30.312,29.195,30.197,78792,0
2015-09-03,30.372,30.909,29.943,30.168,72628,0
2015-09-04,29.885,30.352,29.778,30.03,75300,0
2015-09-08,30.439,30.712,29.924,30.362,70370,0
2015-09-09,30.624,31.082,29.856,29.914,111047,0
2015-09-10,29.778,30.993,29.74,30.119,88659,0
2015-09-11,30.011,30.429,29.564,30.284,75915,0
2015-09-14,30.332,30.332,29.077,29.74,102008,0
2015-09-15,29.895,31.277,29.856,31.122,105708,0
2015-09-16,31.25,31.957,31.25,31.589,58965,0
2015-09-17,31.502,32.075,30.722,30.983,106482,0
2015-09-18,30.771,31.062,30.226,30.39,178848,0
2015-09-21,30.722,31.102,29.309,29.691,96152,0
2015-09-22,29.205,29.787,29.067,29.486,102522,0
2015-09-23,29.816,29.816,29.195,29.234,91838,0
2015-09-24,28.892,30.04,28.892,29.438,153539,0
2015-09-25,29.544,29.641,28.628,28.854,147928,0
2015-09-28,28.59,28.844,28.065,28.551,77721,0
2015-09-29,28.58,29.554,28.58,28.873,156352,0
2015-09-30,28.998,29.457,28.796,29.224,104988,0
2015-10-01,29.107,29.641,28.356,29.077,224460,0
2015-10-02,28.911,30.236,28.911,30.109,174841,0
2015-10-05,30.372,31.832,30.255,31.745,163370,0
2015-10-06,31.745,32.163,31.334,31.715,101391,0
2015-10-07,31.881,32.317,31.383,32.317,116184,0
2015-10-08,32.105,33.245,32.105,33.057,125327,0
2015-10-09,33.285,33.817,32.923,33.398,65437,0
2015-10-12,33.476,33.476,32.474,33.145,82531,0
2015-10-13,32.766,34.012,32.737,33.35,122759,0
2015-10-14,33.427,34.276,33.321,33.78,124096,0
2015-10-15,33.827,34.149,33.165,33.992,96357,0
2015-10-16,34.022,34.022,32.299,32.707,131592,0
2015-10-19,32.405,32.649,31.861,32.065,64601,0
2015-10-20,31.842,32.425,31.675,32.173,64149,0
2015-10-21,32.281,32.281,31.579,31.618,118135,0
2015-10-22,31.618,32.242,31.522,31.91,119472,0
2015-10-23,32.299,32.563,31.646,32.464,91324,0
2015-10-26,32.317,32.727,31.842,32.045,76633,0
2015-10-27,31.91,32.183,30.293,30.352,184704,0
2015-10-28,30.499,31.675,30.39,31.18,251271,0
2015-10-29,30.974,31.092,29.7,30.429,185526,0
2015-10-30,30.05,30.372,29.027,29.349,250963,0
2015-11-02,29.224,30.672,28.863,30.372,138954,0
2015-11-03,30.226,31.023,30.226,30.469,89888,0
2015-11-04,30.439,30.664,30.187,30.42,67907,0
2015-11-05,30.459,31.005,29.883,30.635,113187,0
2015-11-06,30.303,30.919,29.854,30.86,87373,0
2015-11-09,30.801,30.801,29.785,29.951,78465,0
2015-11-10,29.844,30.352,29.718,30.088,79794,0
2015-11-11,30.158,30.332,29.493,29.611,54289,0
2015-11-12,29.21,29.503,28.613,28.858,98948,0
2015-11-13,28.722,29.063,28.126,28.35,118821,0
2015-11-16,28.506,28.839,28.028,28.496,89218,0
2015-11-17,28.565,28.585,27.23,27.344,97823,0
2015-11-18,27.55,28.41,27.258,28.225,151290,0
2015-11-19,28.301,28.477,27.971,28.165,69551,0
2015-11-20,28.35,28.565,27.763,27.999,78461,0
2015-11-23,28.175,28.175,27.679,27.882,75594,0
2015-11-24,27.862,28.613,27.862,28.526,67093,0
2015-11-25,28.459,28.878,28.215,28.33,91472,0
2015-11-27,28.282,28.819,27.961,28.487,62586,0
2015-11-30,28.469,29.003,28.185,28.33,72316,0
2015-12-01,28.39,28.897,28.068,28.683,71370,0
2015-12-02,28.516,28.849,27.981,28.205,98265,0
2015-12-03,28.44,28.781,28.215,28.487,69999,0
2015-12-04,28.477,28.595,27.912,28.058,93008,0
2015-12-07,27.717,27.717,26.877,27.287,97617,0
2015-12-08,26.799,27.268,26.378,26.799,58489,0
2015-12-09,27.003,27.442,26.76,26.964,77130,0
2015-12-10,26.927,27.249,26.73,26.837,74673,0
2015-12-11,26.056,26.622,25.402,26.175,116977,0
2015-12-14,26.262,26.681,25.431,25.666,114727,0
2015-12-15,25.871,26.214,25.599,26.155,241329,0
2015-12-16,26.358,27.071,26.096,26.936,79794,0
2015-12-17,26.927,27.081,26.214,26.818,132853,0
2015-12-18,26.603,27.249,26.564,26.927,292339,0
2015-12-21,26.993,27.629,26.954,27.52,74161,0
2015-12-22,27.422,27.773,27.21,27.639,57308,0
2015-12-23,27.659,28.018,27.326,27.912,109090,0
2015-12-24,27.989,28.477,27.803,28.243,46502,0
2015-12-28,28.048,28.048,27.55,27.783,55023,0
2015-12-29,28.068,28.36,27.717,28.225,48884,0
2015-12-30,28.058,28.35,27.753,28.028,68966,0
2015-12-31,27.951,28.35,27.277,27.334,65607,0
2016-01-04,26.847,27.393,26.28,26.681,90986,0
2016-01-05,26.837,26.837,26.022,26.262,71676,0
2016-01-06,25.754,26.096,25.431,25.646,113678,0
2016-01-07,25.189,25.362,24.298,24.377,68293,0
2016-01-08,24.357,24.562,23.753,23.859,130950,0
2016-01-11,23.43,23.44,22.338,22.738,96653,0
2016-01-12,22.961,22.961,21.898,22.443,82268,0
2016-01-13,22.161,22.688,21.166,21.321,120884,0
2016-01-14,21.389,22.66,21.389,22.24,122655,0
2016-01-15,21.557,22.415,21.351,22.308,96015,0
2016-01-19,21.068,21.068,21.068,21.068,0,0
2016-01-20,20.667,22.443,20.131,22.279,167237,0
2016-01-21,22.338,22.718,21.966,22.492,101722,0
2016-01-22,22.99,23.256,22.074,22.591,122467,0
2016-01-25,22.424,22.66,22.318,22.415,62840,0
2016-01-26,22.601,23.634,22.562,23.371,52347,0
2016-01-27,23.176,23.216,21.859,22.259,153169,0
2016-01-28,22.522,22.64,21.946,22.572,73180,0
2016-01-29,22.708,23.908,22.708,23.908,88990,0
2016-02-01,23.675,24.001,22.951,23,76344,0
2016-02-02,22.63,22.815,22.358,22.718,65959,0
2016-02-03,22.913,23.836,22.787,23.655,59112,0
2016-02-04,23.703,24.972,23.455,23.802,76898,0
2016-02-05,23.635,24.104,23.45,23.586,102987,0
2016-02-08,23.138,24.006,23.06,23.841,71657,0
2016-02-09,23.518,23.703,23.226,23.284,60565,0
2016-02-10,23.284,23.553,22.738,22.795,59455,0
2016-02-11,22.373,23.502,21.708,23.304,69062,0
2016-02-12,23.56,25.138,23.56,24.941,141640,0
2016-02-16,25.431,25.721,24.217,24.383,57722,0
2016-02-17,24.589,25.421,24.217,24.796,105663,0
2016-02-18,24.304,25.158,22.981,23.443,204386,0
2016-02-19,23.334,24.323,23.031,24.217,117440,0
2016-02-22,24.462,25.128,24.178,24.687,142590,0
2016-02-23,24.521,25.198,24.217,24.237,106155,0
2016-02-24,23.638,23.956,22.922,23.443,141606,0
2016-02-25,23.483,24.492,23.483,24.393,76223,0
2016-02-26,24.551,25.304,24.383,25.228,87376,0
2016-02-29,25.276,25.873,25.198,25.56,108744,0
2016-03-01,25.883,26.109,24.981,25.088,90712,0
2016-03-02,24.991,26.059,24.991,25.481,160329,0
2016-03-03,25.481,25.843,24.727,25.286,134985,0
2016-03-04,25.372,25.716,24.981,25.441,143667,0
2016-03-07,25.441,26.197,25.188,25.923,186885,0
2016-03-08,25.667,25.903,24.884,25.049,151225,0
2016-03-09,25.267,25.402,24.854,25.088,96498,0
2016-03-10,25.178,25.352,24.462,25.128,94395,0
2016-03-11,25.431,25.803,24.824,25.56,78120,0
2016-03-14,25.677,25.873,24.991,25.118,131329,0
2016-03-15,24.884,25.392,24.521,24.961,157664,0
2016-03-16,24.913,25.609,24.501,25.6,331591,0
2016-03-17,25.58,26.96,25.372,26.833,179485,0
2016-03-18,27.068,27.47,26.795,27.177,1042356,0
2016-03-21,27.147,27.698,26.775,27.285,217105,0
2016-03-22,26.99,27.324,26.217,26.372,83365,0
2016-03-23,26.178,26.381,24.931,25.098,136962,0
2016-03-24,24.904,25.726,24.805,25.726,110692,0
2016-03-28,25.746,25.995,25.218,25.521,67463,0
2016-03-29,25.362,26.627,25.163,26.529,125220,0
2016-03-30,26.736,26.99,25.823,26.148,116771,0
2016-03-31,26.168,26.492,25.726,25.951,94774,0
2016-04-01,25.258,25.903,24.834,25.766,90311,0
2016-04-04,25.6,25.6,24.275,24.304,114652,0
2016-04-05,24.119,24.766,23.961,24.433,218642,0
2016-04-06,24.403,24.598,23.678,24.531,101900,0
2016-04-07,24.168,24.834,23.777,24.188,296350,0
2016-04-08,24.608,25.697,24.608,25.501,145556,0
2016-04-11,25.863,26.462,25.148,25.511,219041,0
2016-04-12,25.628,26.502,25.421,26.492,128991,0
2016-04-13,26.814,27.559,26.607,26.903,156593,0
2016-04-14,27.058,27.058,26.01,26.785,114666,0
2016-04-15,26.667,27.736,26.667,27.362,96766,0
2016-04-18,27.038,27.648,27.038,27.509,213659,0
2016-04-19,27.688,28.422,27.48,27.961,114847,0
2016-04-20,27.932,28.235,27.304,27.391,86386,0
2016-04-21,27.539,28.206,27.009,27.726,262881,0
2016-04-22,27.688,29.332,27.688,28.471,166905,0
2016-04-25,28.422,28.509,27.708,28.275,228366,0
2016-04-26,28.382,28.892,27.783,28.558,122448,0
2016-04-27,28.499,29.274,27.793,29.244,123574,0
2016-04-28,29.274,29.725,28.059,28.235,105762,0
2016-04-29,29.088,31.195,28.352,28.412,173729,0
2016-05-02,29.058,29.148,27.559,27.763,170798,0
2016-05-03,27.43,27.668,26.607,26.843,128298,0
2016-05-04,26.617,27.237,26.217,26.657,163143,0
2016-05-05,26.833,27.137,25.218,25.382,157366,0
2016-05-06,25.228,26.274,25.133,25.628,117621,0
2016-05-09,24.423,25.304,23.178,23.276,238939,0
2016-05-10,23.473,24.129,23.295,23.797,205163,0
2016-05-11,23.941,24.556,23.433,24.061,111445,0
2016-05-12,24.443,24.56,23.158,23.314,157238,0
2016-05-13,23.081,24.257,23.036,23.218,143752,0
2016-05-16,23.379,24.167,23.281,23.576,207334,0
2016-05-17,23.566,24.294,23.29,23.615,168030,0
2016-05-18,23.379,23.861,22.002,22.533,240640,0
2016-05-19,22.169,23.223,22.139,22.975,132537,0
2016-05-20,23.173,23.369,22.78,23.153,123394,0
2016-05-23,23.153,23.645,22.671,23.233,140342,0
2016-05-24,23.379,23.774,23.015,23.271,137998,0
2016-05-25,23.399,24.531,23.243,24.157,206331,0
2016-05-26,24.353,24.827,23.861,24.148,136529,0
2016-05-27,24.157,24.207,23.724,23.774,102418,0
2016-05-31,23.92,24.313,23.615,23.803,154022,0
2016-06-01,23.489,23.959,23.065,23.843,124891,0
2016-06-02,23.685,24.128,23.517,24.029,120815,0
2016-06-03,24.207,25.171,24.207,25.013,132826,0
2016-06-06,25.241,25.662,25.023,25.545,150144,0
2016-06-07,25.465,26.006,25.176,25.251,101360,0
2016-06-08,25.781,25.819,25.336,25.366,96597,0
2016-06-09,25.013,25.336,24.303,25.141,163915,0
2016-06-10,24.747,25.211,24.314,25.003,165611,0
2016-06-13,25.003,25.171,24.59,24.728,143322,0
2016-06-14,24.599,25.101,24.177,24.688,144341,0
2016-06-15,24.943,25.535,24.777,24.896,86631,0
2016-06-16,24.639,24.896,24.089,24.698,135923,0
2016-06-17,24.767,25.392,24.639,25.231,359884,0
2016-06-20,25.555,26.292,25.435,25.565,144056,0
2016-06-21,25.545,25.545,24.905,25.231,98655,0
2016-06-22,25.652,25.652,24.187,24.649,112940,0
2016-06-23,25.081,25.356,24.846,25.356,69932,0
2016-06-24,24.236,24.629,23.379,23.605,219343,0
2016-06-27,23.479,23.724,22.691,23.005,118731,0
2016-06-28,23.439,23.499,22.995,23.153,140300,0
2016-06-29,23.557,23.557,23.085,23.203,127651,0
2016-06-30,23.339,24.373,23.085,24.363,233839,0
2016-07-01,24.462,26.194,24.462,25.211,180425,0
2016-07-05,24.953,25.131,23.949,24.108,93237,0
2016-07-06,23.861,24.501,23.794,24.413,99609,0
2016-07-07,24.521,24.933,24.353,24.492,128258,0
2016-07-08,24.983,25.909,24.983,25.839,226156,0
2016-07-11,26.175,26.175,25.585,25.721,128947,0
2016-07-12,26.194,26.616,25.869,26.263,119105,0
2016-07-13,26.606,26.705,25.849,26.096,118218,0
2016-07-14,26.155,27.02,25.967,26.302,89940,0
2016-07-15,26.39,26.39,25.996,26.056,93151,0
2016-07-18,25.976,26.006,25.356,25.781,136954,0
2016-07-19,25.455,25.475,24.639,24.963,123168,0
2016-07-20,24.668,25.161,23.929,24.943,98119,0
2016-07-21,24.933,25.425,24.688,24.924,116171,0
2016-07-22,24.846,25.041,24.541,24.836,71678,0
2016-07-25,24.728,24.728,24.353,24.678,85529,0
2016-07-26,24.668,25.702,24.668,25.604,146242,0
2016-07-27,25.771,25.879,24.668,25.406,97189,0
2016-07-28,26.36,27.253,25.781,25.976,150110,0
2016-07-29,25.929,26.38,25.241,25.986,101267,0
2016-08-01,25.839,26.538,25.406,26.145,111579,0
2016-08-02,25.986,26.214,25.475,26.026,87446,0
2016-08-03,25.879,26.086,25.406,26.036,88567,0
2016-08-04,25.967,26.52,25.829,26.4,81705,0
2016-08-05,26.45,27,26.292,26.96,102111,0
2016-08-08,26.913,27.472,26.735,26.95,56384,0
2016-08-09,26.883,27.034,26.33,26.45,65505,0
2016-08-10,26.626,26.873,26.224,26.715,72957,0
2016-08-11,26.785,27.277,26.524,27.109,104880,0
2016-08-12,27.099,27.228,26.46,26.548,95828,0
2016-08-15,26.765,27.846,26.765,27.806,112274,0
2016-08-16,27.876,28.378,27.691,28.151,124716,0
2016-08-17,28.166,28.985,27.694,28.502,171195,0
2016-08-18,28.522,28.858,28.384,28.838,107432,0
2016-08-19,28.63,29.095,28.156,28.424,136508,0
2016-08-22,28.276,28.79,27.89,28.561,73650,0
2016-08-23,28.838,29.045,28.571,28.65,61013,0
2016-08-24,28.444,28.927,27.86,28.63,141158,0
2016-08-25,28.532,29.599,28.532,29.184,146895,0
2016-08-26,29.321,29.321,28.512,29.025,168943,0
2016-08-29,28.917,29.569,28.848,29.37,74049,0
2016-08-30,29.194,29.234,28.334,28.75,92353,0
2016-08-31,28.591,29.154,28.196,28.965,121791,0
2016-09-01,29.035,29.39,28.512,29.38,109147,0
2016-09-02,29.539,29.637,28.917,29.609,99455,0
2016-09-06,29.687,30.141,29.224,30.052,136495,0
2016-09-07,29.815,30.072,29.164,29.737,142101,0
2016-09-08,29.727,29.983,29.263,29.529,85516,0
2016-09-09,29.273,29.273,28.295,28.571,138238,0
2016-09-12,28.246,28.955,27.999,28.7,121199,0
2016-09-13,28.246,28.68,27.634,28.581,238702,0
2016-09-14,28.571,29.609,28.522,28.68,124610,0
2016-09-15,28.75,29.045,28.176,29.025,176733,0
2016-09-16,28.946,29.38,28.63,29.174,930484,0
2016-09-19,29.49,30.201,29.49,29.914,144558,0
2016-09-20,30.22,30.417,29.717,30.201,93761,0
2016-09-21,30.557,30.979,30.171,30.941,108099,0
2016-09-22,31.345,31.869,31.119,31.277,100284,0
2016-09-23,31.208,31.459,30.595,30.812,70408,0
2016-09-26,30.744,31.198,30.378,30.397,77181,0
2016-09-27,29.618,30.517,29.618,30.171,72021,0
2016-09-28,30.348,31.064,30.309,30.734,231476,0
2016-09-29,30.812,30.931,30.171,30.27,62522,0
2016-09-30,30.467,30.912,30.26,30.318,162202,0
2016-10-03,30.427,30.571,29.737,29.993,121201,0
2016-10-04,29.894,30.26,29.539,29.559,71813,0
2016-10-05,29.874,30.309,29.48,30.142,89342,0
2016-10-06,29.973,30.378,29.874,30.25,74822,0
2016-10-07,30.447,30.572,29.796,30.022,54607,0
2016-10-10,30.062,30.507,29.914,30.112,57333,0
2016-10-11,29.963,30.211,29.075,29.42,97165,0
2016-10-12,29.667,30.309,29.47,29.815,61682,0
2016-10-13,29.273,29.864,28.928,29.37,80219,0
2016-10-14,29.37,30.062,29.125,29.174,70952,0
2016-10-17,29.321,29.594,29.174,29.224,65829,0
2016-10-18,29.667,29.667,29.15,29.174,64164,0
2016-10-19,29.273,29.42,28.975,29.174,131762,0
2016-10-20,28.927,29.42,28.65,29.075,81279,0
2016-10-21,28.78,29.273,28.137,29.025,97148,0
2016-10-24,29.321,30.358,29.075,29.125,78463,0
2016-10-25,29.273,29.766,28.68,28.828,85035,0
2016-10-26,28.975,29.37,28.78,28.975,87911,0
2016-10-27,31.839,31.839,29.766,30.112,124267,0
2016-10-28,29.864,30.062,29.075,29.174,103338,0
2016-10-31,29.273,29.963,28.828,29.914,127845,0
2016-11-01,30.211,30.557,29.224,29.273,96861,0
2016-11-02,29.174,30.012,29.174,29.273,64901,0
2016-11-03,29.47,30.112,29.125,30.012,99499,0
2016-11-04,29.766,31.296,29.667,30.852,125606,0
2016-11-07,31.394,32.086,30.999,31.79,118385,0
2016-11-08,31.686,32.677,31.686,32.428,91252,0
2016-11-09,32.578,34.112,32.378,33.37,165841,0
2016-11-10,33.617,34.458,33.567,34.162,244723,0
2016-11-11,34.359,35.993,33.815,35.647,273891,0
2016-11-14,35.943,37.825,35.281,37.232,213041,0
2016-11-15,36.835,37.578,36.439,37.478,175418,0
2016-11-16,37.232,37.974,36.885,37.974,114076,0
2016-11-17,38.369,38.418,37.329,37.429,132829,0
2016-11-18,37.429,37.776,36.637,37.082,150010,0
2016-11-21,37.082,37.628,36.612,37.132,171181,0
2016-11-22,37.232,38.668,37.033,38.668,158816,0
2016-11-23,38.568,39.014,37.528,38.568,110114,0
2016-11-25,38.766,38.766,37.924,38.468,52190,0
2016-11-28,38.568,38.757,37.924,38.172,79816,0
2016-11-29,37.726,38.668,37.379,38.321,138003,0
2016-11-30,38.914,38.914,37.874,37.974,92139,0
2016-12-01,38.122,38.667,37.776,37.974,111134,0
2016-12-02,38.023,38.369,37.628,37.924,82158,0
2016-12-05,38.668,39.36,38.418,39.261,117100,0
2016-12-06,39.014,39.558,37.924,39.508,87528,0
2016-12-07,39.607,40.252,39.36,40.202,78268,0
2016-12-08,40.399,40.746,39.707,40.598,103850,0
2016-12-09,40.796,40.82,39.311,40.053,98230,0
2016-12-12,39.953,40.598,39.558,40.152,102040,0
2016-12-13,40.252,40.252,38.864,39.904,87411,0
2016-12-14,39.756,40.003,38.964,39.112,125244,0
2016-12-15,38.766,40.301,38.534,39.953,180848,0
2016-12-16,39.904,40.648,38.321,39.112,578738,0
2016-12-19,39.112,40.202,39.063,39.707,90660,0
2016-12-20,39.953,40.449,39.682,40.449,79385,0
2016-12-21,40.349,40.598,39.976,40.053,53177,0
2016-12-22,40.053,40.301,39.112,39.36,81911,0
2016-12-23,39.508,39.781,39.014,39.261,55143,0
2016-12-27,39.558,40.252,39.533,39.855,39815,0
2016-12-28,40.053,40.053,38.964,39.459,48170,0
2016-12-29,39.558,40.252,39.558,40.252,83128,0
2016-12-30,40.349,40.498,39.112,39.211,74135,0
2017-01-03,39.756,40.152,38.864,39.657,92234,0
2017-01-04,39.806,40.697,39.707,40.697,92765,0
2017-01-05,40.548,40.598,39.607,39.904,79882,0
2017-01-06,39.904,39.904,38.864,38.964,57455,0
2017-01-09,39.014,39.162,38.369,38.766,90447,0
2017-01-10,39.162,39.855,38.815,39.36,96909,0
2017-01-11,39.36,40.103,39.211,39.953,78316,0
2017-01-12,39.904,39.904,38.271,38.716,88317,0
2017-01-13,38.716,39.338,38.716,39.162,43717,0
2017-01-17,39.36,39.36,38.369,38.568,62684,0
2017-01-18,38.618,39.508,38.468,39.409,80667,0
2017-01-19,39.261,39.261,37.924,38.518,103170,0
2017-01-20,38.568,39.286,38.568,38.914,56163,0
2017-01-23,39.063,39.245,38.321,38.914,86148,0
2017-01-24,39.311,39.953,38.766,39.806,87598,0
2017-01-25,39.806,40.053,39.063,39.855,80208,0
2017-01-26,39.657,39.806,38.766,39.162,57269,0
2017-01-27,39.311,39.855,39.039,39.806,53705,0
2017-01-30,39.607,39.607,38.023,38.716,75954,0
2017-01-31,38.815,39.112,38.321,38.914,82843,0
2017-02-01,39.063,39.855,38.716,38.914,124138,0
2017-02-02,39.112,39.558,38.668,38.815,77664,0
2017-02-03,38.815,39.014,38.369,38.618,65526,0
2017-02-06,38.766,38.766,38.321,38.568,50449,0
2017-02-07,38.668,38.964,38.222,38.864,74256,0
2017-02-08,38.716,39.063,38.072,38.172,64164,0
2017-02-09,38.172,38.369,37.628,37.726,87071,0
2017-02-10,38.023,38.618,37.776,38.468,191990,0
2017-02-13,38.712,39.705,38.613,39.308,123344,0
2017-02-14,39.308,39.308,37.719,38.216,70925,0
2017-02-15,37.968,38.414,37.868,38.316,69268,0
2017-02-16,38.116,38.513,37.769,38.266,141108,0
2017-02-17,36.826,37.352,33.799,35.585,239563,0
2017-02-21,35.337,36.23,35.238,35.535,112938,0
2017-02-22,35.288,35.585,34.692,35.288,90562,0
2017-02-23,35.337,35.61,34.444,34.89,82624,0
2017-02-24,34.394,35.238,34.394,35.188,97695,0
2017-02-27,35.089,35.585,34.792,34.84,84043,0
2017-02-28,34.642,35.039,34.295,34.592,119644,0
2017-03-01,35.288,36.28,35.288,35.833,168723,0
2017-03-02,35.535,35.535,34.84,35.089,173156,0
2017-03-03,35.238,35.535,34.84,35.238,68412,0
2017-03-06,34.792,34.792,34.047,34.146,57351,0
2017-03-07,34.146,34.394,33.799,34.097,72451,0
2017-03-08,34.146,34.545,33.749,33.897,64568,0
2017-03-09,33.7,33.897,31.913,32.211,135253,0
2017-03-10,32.558,33.153,32.458,33.103,86104,0
2017-03-13,33.153,33.6,32.706,33.005,58887,0
2017-03-14,32.658,32.658,32.111,32.558,57715,0
2017-03-15,32.806,33.7,32.508,33.5,77540,0
2017-03-16,33.7,33.847,32.905,33.005,74113,0
2017-03-17,33.103,33.6,32.855,33.203,340437,0
2017-03-20,33.253,33.65,32.806,33.5,79548,0
2017-03-21,33.55,33.897,32.358,32.508,104482,0
2017-03-22,32.408,32.855,32.061,32.558,91838,0
2017-03-23,32.508,33.005,32.111,32.261,109064,0
2017-03-24,32.261,32.558,31.516,31.565,81523,0
2017-03-27,31.019,31.615,30.82,31.615,180927,0
2017-03-28,31.466,31.764,31.268,31.664,151946,0
2017-03-29,31.615,32.261,31.366,32.161,81943,0
2017-03-30,32.111,32.558,31.913,32.408,130818,0
2017-03-31,32.358,33.352,32.161,33.303,160508,0
2017-04-03,33.303,33.7,33.103,33.303,143166,0
2017-04-04,33.352,34.047,33.352,33.7,111556,0
2017-04-05,33.897,34.245,33.749,33.997,142723,0
2017-04-06,34.047,34.493,33.799,34.394,95164,0
2017-04-07,34.295,34.642,34.146,34.444,103166,0
2017-04-10,34.642,34.642,33.65,34.146,110077,0
2017-04-11,33.997,34.592,33.947,34.444,125850,0
2017-04-12,34.097,34.097,33.005,33.6,161442,0
2017-04-13,33.55,33.847,32.806,33.253,149108,0
2017-04-17,33.45,33.5,32.756,33.153,74693,0
2017-04-18,32.905,33.45,32.806,33.352,80273,0
2017-04-19,33.45,34.097,33.401,33.947,101980,0
2017-04-20,34.196,34.394,33.799,34.097,102284,0
2017-04-21,34.097,34.295,33.45,33.997,120131,0
2017-04-24,34.146,34.94,34.097,34.742,100146,0
2017-04-25,35.089,35.535,35.039,35.089,74078,0
2017-04-26,34.692,35.833,34.493,35.535,96152,0
2017-04-27,35.436,35.635,34.89,35.288,73548,0
2017-04-28,35.882,38.066,35.828,37.769,109710,0
2017-05-01,37.669,38.563,35.784,35.833,214442,0
2017-05-02,35.882,36.206,34.344,34.444,114013,0
2017-05-03,34.344,34.493,33.005,34.047,140822,0
2017-05-04,33.997,33.997,32.855,33.749,81776,0
2017-05-05,33.799,34.295,33.303,34.146,75141,0
2017-05-08,33.897,34.592,33.847,34.592,70594,0
2017-05-09,34.493,35.039,34.344,35.039,97101,0
2017-05-10,35.039,35.585,34.89,35.585,102871,0
2017-05-11,35.486,35.635,34.742,35.238,67850,0
2017-05-12,35.039,35.386,34.792,35.337,80972,0
2017-05-15,35.686,35.834,35.188,35.238,105103,0
2017-05-16,35.288,35.586,34.74,35.436,126937,0
2017-05-17,35.038,35.337,33.893,34.193,121885,0
2017-05-18,33.893,34.292,33.445,34.043,106111,0
2017-05-19,34.193,34.541,33.745,34.391,91140,0
2017-05-22,34.491,34.69,33.943,34.591,54011,0
2017-05-23,34.591,34.79,34.043,34.391,56940,0
2017-05-24,34.341,34.74,33.843,34.391,53039,0
2017-05-25,34.391,34.446,33.893,34.242,48200,0
2017-05-26,34.143,34.541,33.72,34.441,55460,0
2017-05-30,34.292,34.839,33.843,34.491,49893,0
2017-05-31,34.441,34.441,32.998,34.043,69765,0
2017-06-01,34.043,34.341,33.247,34.093,73168,0
2017-06-02,34.093,34.988,33.795,34.591,82266,0
2017-06-05,34.541,34.79,34.093,34.591,62752,0
2017-06-06,34.491,35.088,34.292,34.939,66798,0
2017-06-07,34.939,35.138,34.491,34.79,71655,0
2017-06-08,34.69,36.531,34.491,36.283,61573,0
2017-06-09,36.332,37.278,35.785,37.079,85106,0
2017-06-12,36.929,37.577,35.934,35.984,74752,0
2017-06-13,36.084,36.581,35.537,36.531,49011,0
2017-06-14,36.531,36.531,35.736,36.332,82845,0
2017-06-15,35.834,36.482,35.447,36.332,84942,0
2017-06-16,35.686,36.283,35.536,36.283,162613,0
2017-06-19,36.233,37.179,35.934,36.781,126780,0
2017-06-20,36.781,36.979,36.332,36.88,82266,0
2017-06-21,36.979,37.278,36.781,36.83,69984,0
2017-06-22,36.83,37.229,36.781,36.83,88851,0
2017-06-23,37.079,37.776,36.83,36.929,130244,0
2017-06-26,37.229,37.229,36.506,36.83,66694,0
2017-06-27,36.681,37.327,36.085,36.83,102628,0
2017-06-28,37.179,37.726,36.781,37.427,98345,0
2017-06-29,37.427,37.577,36.83,37.477,66520,0
2017-06-30,37.627,37.825,36.891,37.229,77977,0
2017-07-03,37.278,37.975,37.179,37.825,28392,0
2017-07-05,37.776,37.825,37.079,37.278,96855,0
2017-07-06,37.229,37.676,36.731,36.83,306641,0
2017-07-07,36.83,37.427,36.83,37.278,54904,0
2017-07-10,36.929,37.327,36.781,36.83,112001,0
2017-07-11,37.029,37.577,36.531,37.229,102378,0
2017-07-12,37.229,37.776,37.129,37.527,68270,0
2017-07-13,37.477,37.627,36.432,37.278,61618,0
2017-07-14,37.229,37.776,37.079,37.278,48397,0
2017-07-17,37.229,37.925,37.229,37.726,98845,0
2017-07-18,37.676,37.825,37.278,37.377,59435,0
2017-07-19,37.477,37.776,37.327,37.527,47882,0
2017-07-20,37.477,38.025,37.129,37.726,53292,0
2017-07-21,38.174,38.174,37.327,37.627,98449,0
2017-07-24,37.676,37.875,37.229,37.825,54400,0
2017-07-25,37.825,38.224,37.726,37.726,66054,0
2017-07-26,37.676,37.825,37.377,37.627,46173,0
2017-07-27,37.825,39.418,37.825,38.572,187609,0
2017-07-28,38.472,39.219,38.398,38.87,157926,0
2017-07-31,39.219,39.567,37.925,38.274,127440,0
2017-08-01,38.274,38.373,37.726,38.274,80301,0
2017-08-02,38.174,38.472,38.074,38.422,85117,0
2017-08-03,38.472,38.472,37.925,38.174,56481,0
2017-08-04,38.274,38.92,38.074,38.821,99758,0
2017-08-07,38.87,38.959,38.074,38.324,57076,0
2017-08-08,38.224,38.821,37.726,38.124,50447,0
2017-08-09,37.975,38.373,37.676,37.875,50108,0
2017-08-10,37.726,38.324,37.377,37.577,47646,0
2017-08-11,37.427,37.776,36.979,37.527,71189,0
2017-08-14,37.726,38.422,37.427,38.274,57610,0
2017-08-15,38.274,38.373,37.726,38.224,44400,0
2017-08-16,38.324,38.573,37.924,38.024,45492,0
2017-08-17,37.874,38.074,36.876,36.926,52531,0
2017-08-18,36.677,37.325,36.677,37.026,67973,0
2017-08-21,37.076,37.276,36.876,37.126,32245,0
2017-08-22,37.176,38.024,37.176,37.924,35372,0
2017-08-23,37.725,38.124,37.725,38.024,22896,0
2017-08-24,38.074,38.074,37.625,37.675,35520,0
2017-08-25,37.775,38.174,37.625,37.825,31155,0
2017-08-28,38.124,38.573,38.024,38.324,49801,0
2017-08-29,38.124,38.922,38.024,38.723,52840,0
2017-08-30,38.673,38.773,37.899,37.974,38149,0
2017-08-31,37.874,38.673,37.226,38.124,42664,0
2017-09-01,38.124,38.773,38.074,38.573,35883,0
2017-09-05,38.673,38.673,38.124,38.473,67032,0
2017-09-06,38.174,38.623,38.124,38.423,39097,0
2017-09-07,38.473,38.473,37.675,38.074,50560,0
2017-09-08,37.924,38.074,37.475,38.074,48057,0
2017-09-11,38.074,38.473,37.825,38.174,65013,0
2017-09-12,38.174,38.773,38.174,38.623,26987,0
2017-09-13,38.523,38.872,38.324,38.473,54677,0
2017-09-14,38.373,38.573,38.049,38.124,48050,0
2017-09-15,38.224,38.623,37.575,37.874,280674,0
2017-09-18,37.974,39.072,37.899,38.623,53847,0
2017-09-19,38.723,39.072,38.324,38.673,51095,0
2017-09-20,38.573,39.072,38.174,38.423,85590,0
2017-09-21,38.174,39.022,37.974,38.523,49475,0
2017-09-22,38.324,38.847,38.174,38.274,90374,0
2017-09-25,38.274,38.673,38.174,38.573,109762,0
2017-09-26,38.723,39.172,38.623,39.122,129687,0
2017-09-27,39.322,41.667,39.222,41.367,149085,0
2017-09-28,41.417,42.765,41.027,42.715,222051,0
2017-09-29,42.765,43.338,42.565,43.064,148899,0
2017-10-02,43.264,43.862,42.777,43.813,140551,0
2017-10-03,43.912,44.012,43.314,43.912,156123,0
2017-10-04,44.062,44.711,43.413,43.563,125768,0
2017-10-05,43.813,44.062,43.214,43.363,64618,0
2017-10-06,43.114,43.563,43.064,43.463,68796,0
2017-10-09,43.164,43.214,42.914,43.014,88526,0
2017-10-10,43.164,43.313,42.765,42.914,63454,0
2017-10-11,43.064,43.064,42.69,42.914,65343,0
2017-10-12,43.314,43.314,42.715,42.765,55935,0
2017-10-13,43.663,43.663,42.515,42.665,76007,0
2017-10-16,42.864,43.363,42.715,42.914,54754,0
2017-10-17,42.914,43.014,42.266,42.565,40598,0
2017-10-18,42.615,42.815,42.266,42.715,135225,0
2017-10-19,42.066,42.665,42.016,42.615,45502,0
2017-10-20,42.964,43.014,42.515,42.665,69217,0
2017-10-23,42.765,42.815,42.116,42.615,40707,0
2017-10-24,42.864,43.862,42.615,43.413,83685,0
2017-10-25,43.314,43.314,42.465,42.815,46289,0
2017-10-26,45.908,47.555,44.511,47.156,152523,0
2017-10-27,47.056,51.497,47.056,50.05,250265,0
2017-10-30,50.05,50.849,48.603,50.799,162579,0
2017-10-31,51.198,51.747,50.649,51.248,162840,0
2017-11-01,51.996,51.996,50,50.399,143536,0
2017-11-02,48.453,50.35,48.453,49.85,144969,0
2017-11-03,50.05,50.12,49.202,49.85,98229,0
2017-11-06,49.801,50.35,49.401,50.1,92706,0
2017-11-07,49.95,50.7,49.5,50.35,117967,0
2017-11-08,49.95,51.1,49.55,50.8,117339,0
2017-11-09,50,51.05,49.35,50.65,139181,0
2017-11-10,50.75,51.7915,50.5,51.55,101653,0
