Date,Open,High,Low,Close,Volume,OpenInt
2012-04-12,29.159,30.26,28.889,30.148,10211766,0
2012-04-13,30.076,30.197,29.514,29.514,1706505,0
2012-04-16,29.514,29.651,28.277,28.447,1749466,0
2012-04-17,28.34,28.474,27.986,28.234,509877,0
2012-04-18,28.234,28.696,28.234,28.412,151336,0
2012-04-19,28.377,28.597,28.128,28.377,456354,0
2012-04-20,28.377,28.44,28.057,28.164,246584,0
2012-04-23,28.128,28.128,27.95,28.085,94340,0
2012-04-24,28.085,28.085,27.95,28.027,120620,0
2012-04-25,28.057,28.585,27.986,27.986,425800,0
2012-04-26,27.919,28.071,27.913,28.057,253090,0
2012-04-27,28.057,28.611,28.057,28.306,112129,0
2012-04-30,28.306,28.719,28.306,28.377,92594,0
2012-05-01,28.412,28.895,28.198,28.769,257571,0
2012-05-02,28.447,28.94,28.447,28.482,57035,0
2012-05-03,28.447,29.599,28.34,29.551,187001,0
2012-05-04,29.308,29.949,29.308,29.627,239301,0
2012-05-07,29.252,29.615,29.252,29.514,448506,0
2012-05-08,29.2,29.551,28.988,29.167,447133,0
2012-05-09,28.803,29.514,28.803,29.486,177159,0
2012-05-10,29.522,29.685,29.195,29.216,238230,0
2012-05-11,28.803,29.336,28.803,29.159,162697,0
2012-05-14,28.769,28.874,28.092,28.269,54237,0
2012-05-15,27.842,28.624,27.817,28.447,147304,0
2012-05-16,28.277,28.847,28.207,28.624,149664,0
2012-05-17,28.455,28.603,26.895,27.268,176777,0
2012-05-18,27.161,27.161,24.891,25.242,413473,0
2012-05-21,25.603,26.244,25.33,26.171,131545,0
2012-05-22,26.442,27.894,25.91,27.522,552185,0
2012-05-23,27.452,28.969,27.33,27.594,308632,0
2012-05-24,28.148,28.384,27.737,28.384,119451,0
2012-05-25,28.306,28.711,27.817,28.262,197551,0
2012-05-29,29.159,29.159,28.128,28.406,101000,0
2012-05-30,28.377,28.377,27.388,27.608,77509,0
2012-05-31,27.181,27.581,27.026,27.131,68304,0
2012-06-01,26.721,27.211,26.32,26.356,39637,0
2012-06-04,26.627,26.649,25.603,26.315,131722,0
2012-06-05,26.485,26.663,26.315,26.535,35093,0
2012-06-06,26.406,27.174,26.406,26.847,91063,0
2012-06-07,27.33,27.659,27.026,27.026,86478,0
2012-06-08,27.061,27.189,26.706,27.103,63155,0
2012-06-11,27.572,27.572,25.603,25.959,371165,0
2012-06-12,25.247,25.589,25.247,25.432,401028,0
2012-06-13,25.389,25.603,25.299,25.454,365386,0
2012-06-14,25.454,25.596,25.176,25.183,371601,0
2012-06-15,24.671,25.389,24.6,24.762,1239096,0
2012-06-18,24.543,25.324,24.181,24.85,336588,0
2012-06-19,25.069,25.412,24.722,25.218,232231,0
2012-06-20,25.247,25.33,24.897,25.176,236838,0
2012-06-21,25.305,25.412,25.076,25.259,205824,0
2012-06-22,25.425,25.425,25.105,25.183,211076,0
2012-06-25,24.999,25.196,24.879,24.937,74916,0
2012-06-26,24.92,25.191,24.749,24.808,163452,0
2012-06-27,24.897,25.105,24.77,24.991,154434,0
2012-06-28,24.928,25.169,24.762,24.891,236392,0
2012-06-29,25.204,25.284,24.82,25.14,315493,0
2012-07-02,25.112,25.412,25.033,25.404,272230,0
2012-07-03,25.425,26.491,25.305,26.137,212884,0
2012-07-05,25.715,26.599,25.715,26.121,105709,0
2012-07-06,25.753,26.137,25.425,26.113,157248,0
2012-07-09,25.995,26.1,25.943,26.1,24651,0
2012-07-10,26.1,26.428,25.732,25.973,96235,0
2012-07-11,26.094,26.094,25.46,25.46,79861,0
2012-07-12,25.568,25.624,25.284,25.369,104893,0
2012-07-13,25.369,25.611,25.134,25.147,371700,0
2012-07-16,25.318,25.703,24.879,25.596,379924,0
2012-07-17,25.739,25.831,25.412,25.482,81891,0
2012-07-18,25.582,25.966,25.474,25.81,111839,0
2012-07-19,26.023,26.186,25.81,25.966,368198,0
2012-07-20,25.795,25.952,25.346,25.568,482096,0
2012-07-23,25.227,25.574,24.999,25.259,218973,0
2012-07-24,25.355,25.767,25.04,25.675,45165,0
2012-07-25,25.746,25.746,25.439,25.611,59062,0
2012-07-26,25.952,26.315,25.482,25.739,145433,0
2012-07-27,26.058,26.089,25.418,25.817,263224,0
2012-07-30,25.917,26.066,25.66,25.81,284826,0
2012-07-31,25.675,26.044,25.675,25.787,191005,0
2012-08-01,25.959,25.987,25.603,25.689,99196,0
2012-08-02,25.66,25.943,25.532,25.553,75084,0
2012-08-03,25.881,25.952,25.71,25.952,219602,0
2012-08-06,25.881,26.67,25.759,26.315,346233,0
2012-08-07,27.167,27.38,26.137,26.683,829890,0
2012-08-08,27.224,28.141,26.35,26.542,517621,0
2012-08-09,26.457,27.203,26.457,26.783,361280,0
2012-08-10,26.67,26.961,26.47,26.635,255509,0
2012-08-13,26.919,27.416,26.67,27.026,316022,0
2012-08-14,27.083,27.919,27.026,27.7,470636,0
2012-08-15,27.891,28.599,27.891,28.37,448334,0
2012-08-16,28.31,29.103,27.985,28.71,220561,0
2012-08-17,28.746,29.022,28.412,28.816,133971,0
2012-08-20,28.702,28.702,28.057,28.389,93710,0
2012-08-21,28.318,28.389,27.771,27.843,249876,0
2012-08-22,27.811,28.129,27.513,27.826,656960,0
2012-08-23,27.934,27.949,27.222,27.468,451078,0
2012-08-24,27.585,27.666,27.441,27.622,124789,0
2012-08-27,27.578,27.843,27.535,27.614,513886,0
2012-08-28,27.658,27.7,27.237,27.52,240593,0
2012-08-29,27.585,27.851,27.417,27.513,282932,0
2012-08-30,27.389,27.402,27.048,27.309,262025,0
2012-08-31,27.359,27.578,27.237,27.303,224802,0
2012-09-04,27.411,27.7,27.084,27.17,180417,0
2012-09-05,27.134,27.274,26.947,27.048,221433,0
2012-09-06,27.164,27.897,27.164,27.724,197734,0
2012-09-07,27.694,28.456,27.396,28.123,350023,0
2012-09-10,28.231,28.406,27.585,27.593,190418,0
2012-09-11,27.851,27.941,27.474,27.585,451274,0
2012-09-12,27.949,28.792,27.635,28.673,330459,0
2012-09-13,28.857,28.929,28.428,28.661,298249,0
2012-09-14,28.673,28.816,27.839,28.143,1343626,0
2012-09-17,28.34,28.42,27.956,28.159,263528,0
2012-09-18,27.991,28.305,27.991,28.135,500690,0
2012-09-19,28.31,28.891,28.174,28.456,777430,0
2012-09-20,28.493,28.85,27.811,28.769,583350,0
2012-09-21,29.182,29.776,28.863,29.467,849650,0
2012-09-24,29.494,29.757,29.283,29.364,370561,0
2012-09-25,29.364,29.952,29.036,29.16,408698,0
2012-09-26,29.277,29.277,28.31,28.942,299629,0
2012-09-27,29.13,29.474,28.929,29.474,177051,0
2012-09-28,29.291,29.769,29.153,29.761,194048,0
2012-10-01,29.704,29.761,29.036,29.401,188811,0
2012-10-02,29.574,29.58,28.673,28.769,194047,0
2012-10-03,28.877,29.611,28.877,29.269,51129,0
2012-10-04,29.37,29.567,29.226,29.507,253107,0
2012-10-05,29.58,29.834,28.942,29.11,200050,0
2012-10-08,29,29.427,28.937,29.088,80847,0
2012-10-09,29.218,29.327,28.816,28.87,185562,0
2012-10-10,28.965,29.11,28.799,28.937,206896,0
2012-10-11,29.029,29.415,29.029,29.334,497469,0
2012-10-12,29.401,29.474,29.203,29.226,146518,0
2012-10-15,29.364,29.364,29,29.211,196189,0
2012-10-16,29.247,29.401,29.153,29.37,225016,0
2012-10-17,29.58,29.611,29.357,29.532,147604,0
2012-10-18,29.619,29.866,29.48,29.727,277828,0
2012-10-19,29.704,29.849,29.587,29.849,124447,0
2012-10-22,29.849,30.27,29.807,30.27,356778,0
2012-10-23,30.045,30.191,29.799,29.979,160574,0
2012-10-24,29.973,30.424,29.879,30.213,162870,0
2012-10-25,30.379,30.488,29.937,30.235,129597,0
2012-10-26,30.169,30.488,29.834,30.336,215388,0
2012-10-31,30.416,31.142,30.257,30.946,180473,0
2012-11-01,31.092,31.926,30.925,31.593,226386,0
2012-11-02,31.576,31.576,31.012,31.223,133067,0
2012-11-05,31.36,31.816,31.142,31.343,203622,0
2012-11-06,31.498,31.939,31.17,31.448,383496,0
2012-11-07,31.113,31.231,29.421,31.216,314022,0
2012-11-08,31.17,31.288,29.979,30.27,176255,0
2012-11-09,30.198,30.488,30.059,30.386,50116,0
2012-11-12,30.488,30.908,30.315,30.439,107728,0
2012-11-13,30.416,30.946,30.162,30.169,145248,0
2012-11-14,30.367,30.896,29.675,29.882,223973,0
2012-11-15,29.713,30.05,29.205,29.802,120079,0
2012-11-16,29.794,29.897,29.205,29.624,111056,0
2012-11-19,29.911,30.162,29.684,29.868,293809,0
2012-11-20,29.918,29.963,29.505,29.778,123144,0
2012-11-21,29.778,30.148,29.632,29.758,146207,0
2012-11-23,29.949,29.949,29.632,29.751,65701,0
2012-11-26,29.809,29.941,29.668,29.809,119929,0
2012-11-27,29.903,30.28,29.632,29.963,202033,0
2012-11-28,30.117,30.117,29.684,29.852,89369,0
2012-11-29,29.903,30.096,29.632,29.771,365717,0
2012-11-30,29.852,29.976,29.632,29.816,192369,0
2012-12-03,30.03,30.184,29.705,29.992,155770,0
2012-12-04,29.956,31.075,29.956,30.977,625381,0
2012-12-05,31.222,32.737,30.911,31.897,477157,0
2012-12-06,32.296,32.39,31.567,31.823,127742,0
2012-12-07,31.98,32.648,31.418,31.847,126527,0
2012-12-10,31.613,32.648,31.368,32.061,290245,0
2012-12-11,32,32.164,31.698,31.839,266574,0
2012-12-12,31.904,32.111,31.781,32.096,396436,0
2012-12-13,32.236,32.427,31.891,32.427,215935,0
2012-12-14,32.538,32.595,31.869,32.368,277875,0
2012-12-17,32.185,32.368,32.016,32.332,165936,0
2012-12-18,32.407,32.576,32.008,32.561,301798,0
2012-12-19,32.817,33.604,32.737,33.317,488329,0
2012-12-20,33.479,34.134,33.421,33.95,268204,0
2012-12-21,33.56,34.678,33.317,33.847,243498,0
2012-12-24,33.989,34.207,33.479,33.677,47797,0
2012-12-26,33.832,33.989,32.523,33.098,131787,0
2012-12-27,33.038,33.804,33.038,33.083,84837,0
2012-12-28,33.163,33.65,32.86,33.412,240993,0
2012-12-31,33.538,33.538,32.943,33.465,198014,0
2013-01-02,33.892,33.892,33.465,33.479,256060,0
2013-01-03,33.392,33.832,33.229,33.619,99929,0
2013-01-04,33.656,34.023,33.4,34.002,169869,0
2013-01-07,33.9,33.994,33.759,33.95,130198,0
2013-01-08,33.981,34.547,33.943,34.429,126747,0
2013-01-09,34.391,34.783,34.259,34.59,181316,0
2013-01-10,34.76,34.898,34.473,34.671,255175,0
2013-01-11,34.715,35.179,34.583,35.024,183709,0
2013-01-14,35.127,35.311,34.678,35.26,73476,0
2013-01-15,35.28,35.421,34.952,35.164,90343,0
2013-01-16,35.246,35.273,34.914,34.921,47492,0
2013-01-17,34.986,35.098,34.575,34.957,72272,0
2013-01-18,35.06,35.224,34.789,34.937,77305,0
2013-01-22,34.945,34.986,34.046,34.363,158161,0
2013-01-23,34.37,34.715,34.37,34.583,91893,0
2013-01-24,34.575,35.047,34.575,34.898,125764,0
2013-01-25,35.019,35.019,34.068,34.391,87306,0
2013-01-28,34.274,35.019,34.134,34.568,103914,0
2013-01-29,34.657,34.864,34.482,34.628,80167,0
2013-01-30,34.604,35.055,34.415,34.864,290947,0
2013-01-31,34.767,35.518,34.767,35.341,306768,0
2013-02-01,35.32,35.768,34.621,35.459,145474,0
2013-02-04,35.929,36.371,34.648,34.7,359232,0
2013-02-05,34.767,35.885,34.767,35.744,300539,0
2013-02-06,35.658,36.178,35.568,35.949,121565,0
2013-02-07,36.062,36.35,35.902,35.967,188076,0
2013-02-08,36.069,36.519,35.949,36.157,139908,0
2013-02-11,36.237,36.488,35.902,36.017,101796,0
2013-02-12,36.225,36.451,36.047,36.304,180895,0
2013-02-13,36.342,36.814,36.237,36.708,220472,0
2013-02-14,36.856,37.151,36.665,37.136,308017,0
2013-02-15,37.151,37.828,37.039,37.151,298686,0
2013-02-19,37.334,37.696,37.298,37.519,733686,0
2013-02-20,37.887,38.048,37.585,37.924,257787,0
2013-02-21,38.178,38.388,36.294,37.143,283494,0
2013-02-22,37.465,37.585,36.42,36.676,183819,0
2013-02-25,36.693,37.173,36.42,36.886,310708,0
2013-02-26,36.886,37.315,36.872,36.954,52700,0
2013-02-27,37.136,37.173,36.534,37.164,179306,0
2013-02-28,37.043,37.547,36.954,37.492,260049,0
2013-03-01,37.502,37.848,37.173,37.647,185711,0
2013-03-04,37.878,38.373,37.733,38.373,200216,0
2013-03-05,38.297,38.674,37.887,37.907,301793,0
2013-03-06,37.924,38.297,37.69,37.863,174590,0
2013-03-07,37.983,38.112,37.751,37.751,97493,0
2013-03-08,37.699,38.112,37.699,38.036,143258,0
2013-03-11,38.661,38.748,38.169,38.531,383987,0
2013-03-12,38.771,39.223,38.652,39.117,502166,0
2013-03-13,39.004,39.154,38.823,39.056,338906,0
2013-03-14,39.117,39.125,38.965,39.049,292881,0
2013-03-15,39.049,39.064,38.141,38.441,319589,0
2013-03-18,38.48,38.861,38.162,38.861,119895,0
2013-03-19,38.718,38.907,38.419,38.652,108979,0
2013-03-20,39.351,39.598,38.661,39.478,417065,0
2013-03-21,39.612,39.874,39.364,39.8,305246,0
2013-03-22,39.716,39.814,38.577,39.125,489356,0
2013-03-25,40.213,40.213,38.148,38.636,626246,0
2013-03-26,38.748,39.162,38.29,38.636,191356,0
2013-03-27,38.453,39.208,38.304,38.965,186403,0
2013-03-28,38.795,38.991,38.23,38.314,235232,0
2013-04-01,38.487,38.944,38.297,38.388,167028,0
2013-04-02,38.388,38.916,38.365,38.411,136791,0
2013-04-03,38.674,39.215,38.276,38.441,217806,0
2013-04-04,38.487,38.568,38.02,38.36,216467,0
2013-04-05,38.297,38.644,37.931,38.463,284750,0
2013-04-08,38.344,38.652,38.186,38.337,97429,0
2013-04-09,38.448,39.064,38.066,38.965,314433,0
2013-04-10,38.965,39.598,38.923,39.146,439720,0
2013-04-11,39.343,39.635,38.972,39.162,198010,0
2013-04-12,39.184,39.312,38.353,38.997,147331,0
2013-04-15,39.208,39.252,36.699,37.766,531438,0
2013-04-16,38.861,38.861,38.051,38.636,381900,0
2013-04-17,38.674,38.861,38.261,38.388,158060,0
2013-04-18,38.427,38.562,37.451,37.787,155176,0
2013-04-19,37.999,38.388,37.435,38.208,228438,0
2013-04-22,38.411,38.522,37.855,38.096,137924,0
2013-04-23,38.186,38.448,38.096,38.224,168628,0
2013-04-24,38.404,38.823,38.238,38.487,180557,0
2013-04-25,38.502,39.575,38.502,38.614,524347,0
2013-04-26,38.495,39.68,38.448,39.478,210340,0
2013-04-29,39.648,39.689,38.531,38.748,372871,0
2013-04-30,38.803,39.078,38.411,38.991,213393,0
2013-05-01,39.131,39.529,38.991,39.244,140227,0
2013-05-02,39.454,39.648,39.146,39.529,208939,0
2013-05-03,39.711,40.807,39.499,40.266,449001,0
2013-05-06,40.529,40.979,40.415,40.745,427302,0
2013-05-07,41.806,43.549,41.798,42.894,760732,0
2013-05-08,42.894,43.158,42.231,42.302,508684,0
2013-05-09,43.068,43.081,42.474,42.692,514335,0
2013-05-10,42.969,43.052,42.345,42.4,365492,0
2013-05-13,42.656,43.068,42.082,42.894,412856,0
2013-05-14,43.088,44.682,42.616,43.322,623805,0
2013-05-15,43.585,44.159,42.252,42.49,509680,0
2013-05-16,42.852,42.92,41.915,42.068,420369,0
2013-05-17,42.199,42.575,41.573,42.121,448683,0
2013-05-20,42.183,43.146,42.16,43.014,420430,0
2013-05-21,42.861,42.968,41.698,42.813,605317,0
2013-05-22,42.637,43.616,41.822,41.882,684262,0
2013-05-23,40.905,41.368,40.411,41.181,4229453,0
2013-05-24,41.137,41.32,40.497,41.181,600130,0
2013-05-28,41.382,41.95,41.121,41.305,1482779,0
2013-05-29,41.275,41.305,39.55,40.699,759805,0
2013-05-30,40.945,41.374,40.612,41.166,753584,0
2013-05-31,41.416,41.724,40.024,40.142,996197,0
2013-06-03,40.296,40.568,38.895,39.413,705619,0
2013-06-04,39.373,39.567,38.659,38.673,590085,0
2013-06-05,38.518,39.665,37.948,38.496,1084315,0
2013-06-06,38.364,38.849,38.364,38.588,685553,0
2013-06-07,38.773,40.259,38.326,40.259,556682,0
2013-06-10,40.259,41.059,39.881,41.013,623203,0
2013-06-11,40.672,41.104,39.857,40.082,449423,0
2013-06-12,40.758,40.952,39.483,39.611,365678,0
2013-06-13,39.611,40.189,39.235,39.944,394176,0
2013-06-14,40.026,41.374,39.733,41.174,532925,0
2013-06-17,41.374,42.336,41.121,41.43,532431,0
2013-06-18,41.567,41.607,41.104,41.337,495921,0
2013-06-19,41.374,41.56,40.481,40.568,280297,0
2013-06-20,40.026,40.366,38.912,39.981,499612,0
2013-06-21,39.997,40.212,39.258,39.997,275360,0
2013-06-24,39.673,39.682,37.68,39.274,715348,0
2013-06-25,39.442,40.576,39.351,39.927,252967,0
2013-06-26,40.528,40.528,39.019,40.013,479878,0
2013-06-27,40.568,40.568,40.026,40.313,313996,0
2013-06-28,41.004,41.503,40.731,40.996,518899,0
2013-07-01,40.336,40.922,39.518,40.189,349928,0
2013-07-02,40.097,41.181,40.067,40.12,303213,0
2013-07-03,40.052,40.644,40.052,40.11,68960,0
2013-07-05,40.45,40.665,39.758,40.089,167668,0
2013-07-08,40.287,40.69,39.648,40.059,229534,0
2013-07-09,40.404,40.935,40.034,40.797,394176,0
2013-07-10,41.104,41.607,40.982,41.567,548758,0
2013-07-11,41.642,41.76,41.382,41.544,602914,0
2013-07-12,41.567,41.607,41.252,41.374,169959,0
2013-07-15,41.567,41.85,40.881,40.982,254540,0
2013-07-16,41.153,41.898,40.336,40.974,450657,0
2013-07-17,40.945,41.374,40.426,40.881,197463,0
2013-07-18,41.344,41.722,40.774,41.368,511522,0
2013-07-19,41.388,41.95,41.305,41.76,484542,0
2013-07-22,41.798,41.944,41.651,41.713,173379,0
2013-07-23,41.936,41.936,41.181,41.544,345426,0
2013-07-24,41.929,41.929,41.137,41.236,184689,0
2013-07-25,41.19,41.76,40.521,40.889,266411,0
2013-07-26,40.659,41.181,40.559,40.952,180238,0
2013-07-29,40.952,41.651,40.374,40.814,163119,0
2013-07-30,40.952,41.388,40.797,41.113,127122,0
2013-07-31,41.181,41.706,41.083,41.56,209115,0
2013-08-01,41.683,41.767,41.352,41.52,191720,0
2013-08-02,41.567,41.85,41.438,41.52,190090,0
2013-08-05,41.198,41.636,40.952,41.137,258443,0
2013-08-06,42.183,42.26,41.213,41.607,416366,0
2013-08-07,41.683,41.915,40.952,41.79,537949,0
2013-08-08,41.95,42.013,41.59,41.875,301279,0
2013-08-09,42.027,42.336,41.882,42.145,365194,0
2013-08-12,42.284,42.284,41.76,41.882,190118,0
2013-08-13,42.121,42.121,41.615,41.882,285398,0
2013-08-14,42.666,42.744,41.732,41.882,231283,0
2013-08-15,41.517,42.279,41.202,41.597,241774,0
2013-08-16,41.765,42.596,41.496,41.526,229417,0
2013-08-19,41.44,42.065,41.328,41.328,135534,0
2013-08-20,41.701,42.477,41.328,41.572,188742,0
2013-08-21,41.708,42.19,41.652,42.003,254683,0
2013-08-22,42.167,42.485,41.849,42.121,138771,0
2013-08-23,42.288,42.35,41.986,42.003,249678,0
2013-08-26,42.003,42.183,41.898,42.016,233223,0
2013-08-27,42.003,42.121,41.328,41.39,188067,0
2013-08-28,41.51,41.615,41.14,41.559,297125,0
2013-08-29,41.383,41.844,40.696,41.089,381917,0
2013-08-30,41.772,42.038,41.324,41.565,111819,0
2013-09-03,41.408,41.408,40.387,40.403,150592,0
2013-09-04,40.536,41.369,40.45,41.037,179831,0
2013-09-05,41.233,41.383,40.475,40.718,199669,0
2013-09-06,40.735,41.027,40.543,40.774,122554,0
2013-09-09,40.98,41.566,40.6,40.988,187074,0
2013-09-10,41.132,41.829,40.616,40.664,242620,0
2013-09-11,40.696,40.971,40.578,40.837,188293,0
2013-09-12,40.918,42.096,40.743,41.749,274505,0
2013-09-13,41.866,43.086,41.787,42.381,193690,0
2013-09-16,42.564,42.752,41.916,42.009,267719,0
2013-09-17,42.245,42.509,41.637,42.391,266838,0
2013-09-18,42.517,43.032,42.303,42.752,380252,0
2013-09-19,42.752,43.349,42.602,42.953,296581,0
2013-09-20,42.953,43.252,42.716,42.953,307700,0
2013-09-23,43.133,44.051,42.981,43.997,200147,0
2013-09-24,43.94,44.266,43.546,43.745,307565,0
2013-09-25,43.713,43.918,42.953,42.99,303314,0
2013-09-26,43.133,43.799,42.99,43.371,137044,0
2013-09-27,43.235,43.585,42.36,42.874,169465,0
2013-09-30,43.104,43.665,41.341,42.006,479468,0
2013-10-01,41.875,42.35,41.36,42.167,234601,0
2013-10-02,42.113,42.429,41.779,42.316,143728,0
2013-10-03,42.176,42.752,42.176,42.707,127125,0
2013-10-04,42.752,43.745,42.737,43.688,108957,0
2013-10-07,43.609,43.902,43.396,43.791,181387,0
2013-10-08,43.918,44.32,43.727,43.862,256163,0
2013-10-09,43.988,44.012,43.158,43.182,144548,0
2013-10-10,43.498,43.838,43.235,43.697,137264,0
2013-10-11,43.856,44.282,43.745,43.997,136091,0
2013-10-14,44.171,44.203,43.405,43.569,114713,0
2013-10-15,43.507,43.965,43.262,43.569,117564,0
2013-10-16,43.618,44.686,43.618,44.576,164568,0
2013-10-17,44.711,45.406,44.653,44.916,187649,0
2013-10-18,45.128,45.264,44.835,44.938,129808,0
2013-10-21,45.128,45.217,44.765,44.916,110757,0
2013-10-22,45.033,45.333,44.822,45.089,212285,0
2013-10-23,45.161,45.311,44.79,45.096,172968,0
2013-10-24,45.367,45.461,44.78,45.248,229961,0
2013-10-25,45.515,45.682,44.354,44.765,186206,0
2013-10-28,45.033,45.176,44.599,44.695,162783,0
2013-10-29,44.686,45.128,44.581,44.971,134492,0
2013-10-30,44.576,45.168,44.417,44.971,164951,0
2013-10-31,45.737,45.866,45.111,45.673,239905,0
2013-11-01,45.089,45.128,42.555,44.26,510829,0
2013-11-04,44.266,45.48,44.203,45.271,319885,0
2013-11-05,45.406,45.613,45.138,45.358,198810,0
2013-11-06,45.128,45.724,45.057,45.367,235874,0
2013-11-07,45.35,45.572,44.069,44.069,325678,0
2013-11-08,44.396,44.719,43.933,43.947,135999,0
2013-11-11,43.947,44.459,42.672,42.672,275226,0
2013-11-12,42.552,43.651,42.006,43.521,207470,0
2013-11-13,43.563,45,43.169,44.974,250175,0
2013-11-14,45.176,45.296,43.779,44.222,305098,0
2013-11-15,44.548,45.289,44.367,44.677,311475,0
2013-11-18,44.935,45.087,44.091,44.108,153694,0
2013-11-19,44.108,44.155,42.568,43.121,309899,0
2013-11-20,43.087,43.355,41.86,42.279,272139,0
2013-11-21,42.672,43.193,42.279,42.607,203864,0
2013-11-22,42.533,43.795,42.533,43.674,247083,0
2013-11-25,43.643,44.173,43.056,44.051,207423,0
2013-11-26,43.707,44.324,43.698,44.134,210965,0
2013-11-27,43.803,44.134,43.331,44.028,188463,0
2013-11-29,44.019,44.935,43.507,44.711,163337,0
2013-12-02,44.711,44.711,43.593,43.972,202918,0
2013-12-03,43.972,44.815,43.77,44.639,544103,0
2013-12-04,44.668,44.733,43.474,44.525,191206,0
2013-12-05,44.511,44.647,43.731,43.906,131974,0
2013-12-06,43.947,44.34,43.795,44.213,135698,0
2013-12-09,44.213,44.468,43.529,43.691,235433,0
2013-12-10,43.628,43.933,43.209,43.795,243833,0
2013-12-11,43.723,44.253,43.571,43.835,135905,0
2013-12-12,43.674,44.213,43.674,44.084,125530,0
2013-12-13,44.051,44.404,43.835,44.181,149041,0
2013-12-16,44.235,44.349,43.924,44.285,275578,0
2013-12-17,44.181,44.494,43.852,44.051,258892,0
2013-12-18,43.996,44.404,43.94,44.163,121857,0
2013-12-19,43.979,44.815,43.933,44.751,155626,0
2013-12-20,44.797,45.497,44.38,45.296,194727,0
2013-12-23,45.474,46.402,44.958,45.786,200537,0
2013-12-24,45.575,46.113,45.409,45.816,59229,0
2013-12-26,45.995,45.995,45.224,45.673,84436,0
2013-12-27,45.575,45.872,45.465,45.584,118854,0
2013-12-30,45.737,46.619,45.208,46.556,171995,0
2013-12-31,46.267,47.438,46.241,47.215,121723,0
2014-01-02,46.86,47.317,45.801,46.402,200239,0
2014-01-03,46.539,46.658,45.575,45.978,145505,0
2014-01-06,46.234,46.349,45.688,45.737,121478,0
2014-01-07,45.737,46.042,45.432,45.801,127716,0
2014-01-08,45.801,46.05,45.039,45.624,133783,0
2014-01-09,45.632,46.293,45.312,46.179,84850,0
2014-01-10,46.202,46.821,45.816,46.683,120068,0
2014-01-13,46.787,47.334,46.572,47.077,185716,0
2014-01-14,47.1,47.334,47.1,47.326,149691,0
2014-01-15,47.534,48.265,47.135,48.183,226332,0
2014-01-16,48.091,48.941,47.759,48.617,249892,0
2014-01-17,48.474,49.655,48.12,48.281,288187,0
2014-01-21,48.319,49.052,47.838,48.435,449796,0
2014-01-22,48.383,49.147,48.265,48.905,184204,0
2014-01-23,48.817,48.817,47.879,48.391,186274,0
2014-01-24,48.144,48.144,46.965,47.245,345800,0
2014-01-27,47.382,47.735,45.56,46.025,283505,0
2014-01-28,46.139,47.295,46.139,47.229,146313,0
2014-01-29,47.349,47.743,46.893,47.696,154959,0
2014-01-30,48.304,48.731,47.542,47.631,291777,0
2014-01-31,47.542,47.783,46.556,46.869,194732,0
2014-02-03,46.755,47.092,45.896,46.349,161681,0
2014-02-04,46.293,46.916,45.986,46.604,134305,0
2014-02-05,46.683,46.748,46.105,46.392,116464,0
2014-02-06,46.411,47.2,46.13,47.156,399147,0
2014-02-07,47.077,47.704,46.284,47.063,77529,0
2014-02-10,47.07,47.141,46.828,46.845,130183,0
2014-02-11,47.077,47.077,46.139,47.014,821301,0
2014-02-12,46.828,47.334,46.258,46.428,234933,0
2014-02-13,46.465,48.04,46.378,47.92,369609,0
2014-02-14,48.082,48.737,47.606,48.456,252874,0
2014-02-18,48.778,48.778,47.382,47.461,275410,0
2014-02-19,47.477,48.258,47.477,48.144,381498,0
2014-02-20,48.461,48.879,48.144,48.461,249682,0
2014-02-21,48.733,48.944,48.259,48.568,438949,0
2014-02-24,48.765,49.115,48.144,48.184,191703,0
2014-02-25,48.144,49.074,48.081,48.135,279322,0
2014-02-26,48.169,48.807,47.889,48.331,424455,0
2014-02-27,48.511,49.368,48.306,49.157,210488,0
2014-02-28,49.165,50.453,49.13,50.331,175750,0
2014-03-03,50.314,50.535,49.75,49.972,153254,0
2014-03-04,50.438,50.836,49.89,49.915,157161,0
2014-03-05,48.217,48.461,47.778,48.226,2193880,0
2014-03-06,48.267,48.553,47.817,48.267,341903,0
2014-03-07,48.438,48.438,47.37,47.817,497366,0
2014-03-10,47.736,48.545,47.547,48.461,297772,0
2014-03-11,48.433,48.433,47.547,47.817,264948,0
2014-03-12,47.556,48.144,47.173,47.279,359829,0
2014-03-13,47.263,47.518,46.103,46.111,454273,0
2014-03-14,46.064,47.156,46.031,47.06,280118,0
2014-03-17,47.06,47.736,46.782,47.492,162648,0
2014-03-18,47.646,47.917,47.328,47.719,171391,0
2014-03-19,47.598,47.687,46.609,46.798,151074,0
2014-03-20,46.676,46.805,46.228,46.351,172908,0
2014-03-21,46.351,46.937,46.064,46.536,1065260,0
2014-03-24,46.536,47.116,46.381,47.027,81186,0
2014-03-25,47.098,47.37,46.351,46.463,161690,0
2014-03-26,46.543,46.896,46.389,46.749,115931,0
2014-03-27,47.084,47.149,46.683,47.149,289161,0
2014-03-28,47.328,47.467,46.823,47.134,144788,0
2014-03-31,47.23,47.889,47.098,47.459,174291,0
2014-04-01,47.532,47.705,47.304,47.524,170283,0
2014-04-02,47.443,47.524,47.134,47.304,96105,0
2014-04-03,47.402,47.402,46.741,47.084,130980,0
2014-04-04,47.207,47.328,46.514,46.594,314421,0
2014-04-07,46.514,46.594,44.931,45.45,230900,0
2014-04-08,45.37,45.589,44.227,44.652,497932,0
2014-04-09,44.637,44.913,44.594,44.652,248501,0
2014-04-10,44.666,44.962,43.012,43.118,387652,0
2014-04-11,43.044,43.109,41.731,41.957,734065,0
2014-04-14,42.213,42.979,41.638,42.18,690665,0
2014-04-15,42.448,42.971,42.022,42.939,275927,0
2014-04-16,43.019,44.75,43.019,44.341,553141,0
2014-04-17,44.528,44.962,44.121,44.586,282257,0
2014-04-21,44.857,44.962,44.544,44.579,180639,0
2014-04-22,44.234,45.158,44.234,44.962,300129,0
2014-04-23,45.069,45.182,44.676,45.004,240838,0
2014-04-24,45.198,45.207,44.666,44.97,132759,0
2014-04-25,44.766,44.952,44.39,44.454,241963,0
2014-04-28,44.454,44.71,43.697,43.892,206018,0
2014-04-29,43.828,44.35,43.761,43.795,165575,0
2014-04-30,43.795,43.861,43.07,43.248,456547,0
2014-05-01,44.064,44.064,43.248,43.273,433254,0
2014-05-02,43.297,43.973,42.654,42.719,233314,0
2014-05-05,42.432,42.74,41.778,42.62,331930,0
2014-05-06,43.004,43.576,42.528,42.645,295084,0
2014-05-07,42.906,43.166,41.054,41.617,602897,0
2014-05-08,41.684,42.423,40.926,41.625,539941,0
2014-05-09,42.014,42.014,40.876,41.158,484901,0
2014-05-12,41.501,42.508,40.876,42.34,616333,0
2014-05-13,42.623,42.783,42.247,42.381,292582,0
2014-05-14,42.381,42.605,41.925,42.041,138911,0
2014-05-15,42.182,42.182,40.991,41.6,396366,0
2014-05-16,41.674,41.674,41.052,41.284,246586,0
2014-05-19,41.143,41.674,41.066,41.434,220684,0
2014-05-20,41.617,41.917,41.034,41.516,371077,0
2014-05-21,41.79,42.432,41.559,41.6,447253,0
2014-05-22,41.782,42.53,41.226,42.374,340532,0
2014-05-23,42.565,42.59,42.031,42.174,164663,0
2014-05-27,42.874,42.874,42.224,42.291,260104,0
2014-05-28,42.391,42.432,41.7,41.974,251903,0
2014-05-29,42.141,42.313,41.516,41.774,357106,0
2014-05-30,41.774,41.816,41.448,41.582,391195,0
2014-06-02,41.692,42.217,41.591,42.041,593569,0
2014-06-03,42.014,42.014,41.609,41.79,302386,0
2014-06-04,41.782,42.014,41.666,41.79,277428,0
2014-06-05,41.909,41.909,41.582,41.6,418404,0
2014-06-06,41.648,41.808,41.582,41.6,547056,0
2014-06-09,41.632,42.432,41.632,42.231,873516,0
2014-06-10,42.306,42.764,42.239,42.59,506135,0
2014-06-11,42.68,42.754,42.014,42.081,157370,0
2014-06-12,42.097,42.423,41.834,42.058,241381,0
2014-06-13,42.081,42.381,41.925,42.031,120186,0
2014-06-16,42.031,42.723,42.014,42.217,226119,0
2014-06-17,42.283,42.291,41.847,41.917,178320,0
2014-06-18,42.081,42.348,41.516,41.808,520834,0
2014-06-19,41.808,42.432,41.808,42,494577,0
2014-06-20,42.217,42.306,41.684,41.834,343820,0
2014-06-23,41.932,42.217,41.658,41.666,234984,0
2014-06-24,41.684,41.865,41.35,41.367,605856,0
2014-06-25,41.342,41.648,41.324,41.485,251464,0
2014-06-26,41.55,41.609,41.233,41.374,250140,0
2014-06-27,41.448,41.55,41.267,41.434,465751,0
2014-06-30,41.524,41.6,41.333,41.591,250427,0
2014-07-01,41.6,41.956,41.582,41.816,890691,0
2014-07-02,41.816,41.89,41.399,41.541,483901,0
2014-07-03,41.559,41.724,41.192,41.216,276941,0
2014-07-07,41.183,41.201,40.683,40.991,497334,0
2014-07-08,40.784,40.975,39.404,40.16,1008267,0
2014-07-09,40.368,40.926,40.143,40.801,372657,0
2014-07-10,40.635,40.784,40.292,40.784,246148,0
2014-07-11,40.793,41.292,40.683,40.958,291925,0
2014-07-14,41.059,41.492,40.817,40.876,253834,0
2014-07-15,40.967,41.241,40.899,41.108,200626,0
2014-07-16,41.166,41.808,40.934,41.79,227654,0
2014-07-17,41.684,41.932,41.367,41.448,241533,0
2014-07-18,41.383,41.475,40.909,41.066,217458,0
2014-07-21,40.975,42.097,40.801,41.974,445070,0
2014-07-22,42.058,43.246,41.909,42.664,492929,0
2014-07-23,42.831,42.849,42.123,42.217,282736,0
2014-07-24,42.306,42.306,41.35,41.399,208159,0
2014-07-25,41.434,42.164,41.241,41.632,198367,0
2014-07-28,41.6,41.825,41.226,41.399,217150,0
2014-07-29,41.39,41.559,41.308,41.359,164150,0
2014-07-30,41.434,41.917,41.367,41.684,279861,0
2014-07-31,41.35,42.022,41.192,41.6,252387,0
2014-08-01,41.559,41.842,41.192,41.782,316922,0
2014-08-04,41.847,42.022,41.383,41.632,187716,0
2014-08-05,41.465,41.674,40.509,40.6,333030,0
2014-08-06,40.302,40.943,40.302,40.784,377776,0
2014-08-07,41.037,41.349,40.548,40.59,264400,0
2014-08-08,40.726,41.272,40.389,41.238,213107,0
2014-08-11,41.406,41.76,40.642,40.86,277412,0
2014-08-12,40.835,42.256,40.81,42.048,371910,0
2014-08-13,42.071,42.736,42.071,42.407,416396,0
2014-08-14,42.532,42.761,42.122,42.484,189811,0
2014-08-15,42.593,42.82,41.928,42.071,208025,0
2014-08-18,42.306,42.407,41.441,41.626,275341,0
2014-08-19,41.601,41.945,41.238,41.693,292112,0
2014-08-20,41.718,42.231,41.709,42.028,188616,0
2014-08-21,42.028,42.096,41.666,41.87,195598,0
2014-08-22,41.921,42.283,41.161,42.247,331503,0
2014-08-25,42.239,42.484,42.038,42.147,184087,0
2014-08-26,42.13,42.273,41.65,41.709,214418,0
2014-08-27,41.851,42.038,41.686,42.028,154344,0
2014-08-28,41.718,42.071,41.718,41.885,108146,0
2014-08-29,42.163,42.273,41.803,42.256,194417,0
2014-09-02,42.283,42.854,42.038,42.532,273796,0
2014-09-03,42.695,42.939,42.61,42.905,219405,0
2014-09-04,43.141,43.418,42.92,43.366,464533,0
2014-09-05,43.418,43.754,43.081,43.586,264215,0
2014-09-08,43.561,43.687,42.78,42.838,332660,0
2014-09-09,42.913,42.913,42.247,42.415,135977,0
2014-09-10,42.532,42.872,42.476,42.542,131441,0
2014-09-11,42.349,42.972,42.349,42.955,135247,0
2014-09-12,42.913,43.646,42.887,43.586,410112,0
2014-09-15,43.544,43.629,42.752,43.04,110276,0
2014-09-16,42.802,43.097,42.626,42.887,145458,0
2014-09-17,42.905,42.997,42.752,42.955,121261,0
2014-09-18,43.114,43.284,42.872,43.141,103316,0
2014-09-19,43.141,43.629,42.98,43.403,149700,0
2014-09-22,43.249,43.46,42.502,42.502,178468,0
2014-09-23,42.323,42.568,41.97,42.071,252131,0
2014-09-24,42.02,42.341,41.87,42.079,214552,0
2014-09-25,42.231,42.393,41.264,41.988,493497,0
2014-09-26,41.937,43.534,41.829,43.325,385903,0
2014-09-29,42.997,43.158,42.576,43.105,244889,0
2014-09-30,43.105,43.45,42.862,42.997,189436,0
2014-10-01,42.913,42.913,41.709,41.768,214769,0
2014-10-02,41.693,42.466,41.508,42.4,266206,0
2014-10-03,42.476,43.174,42.188,42.988,176398,0
2014-10-06,43.183,43.276,42.796,43.055,203153,0
2014-10-07,43.081,43.081,42.601,42.703,144065,0
2014-10-08,42.661,42.676,41.676,41.718,195084,0
2014-10-09,41.734,41.734,40.599,40.759,334422,0
2014-10-10,40.429,41.061,40.102,40.153,272276,0
2014-10-13,40.087,40.381,38.385,38.707,548511,0
2014-10-14,38.496,39.53,38.496,39.084,617031,0
2014-10-15,39.026,39.579,38.547,38.755,499543,0
2014-10-16,38.613,39.009,38.117,38.529,538259,0
2014-10-17,38.908,39.589,38.538,38.974,314754,0
2014-10-20,38.799,39.53,38.629,38.933,290710,0
2014-10-21,38.908,40.304,38.748,39.994,316566,0
2014-10-22,40.053,40.339,39.009,39.296,245925,0
2014-10-23,39.692,39.806,39.22,39.731,219095,0
2014-10-24,40.019,40.346,39.606,40.203,116444,0
2014-10-27,40.161,40.801,39.96,40.548,231827,0
2014-10-28,40.599,40.801,40.398,40.616,162519,0
2014-10-29,40.539,40.793,40.447,40.566,181375,0
2014-10-30,40.548,40.548,38.707,39.127,565011,0
2014-10-31,39.052,40.153,38.715,39.95,710460,0
2014-11-03,39.95,39.95,39.346,39.471,282275,0
2014-11-04,39.405,39.816,39.127,39.405,231687,0
2014-11-05,39.682,40.203,39.168,39.799,528313,0
2014-11-06,39.825,40.584,39.791,40.244,277926,0
2014-11-07,40.261,40.815,39.714,40.03,389611,0
2014-11-10,40.057,40.319,39.73,40.114,596800,0
2014-11-11,40.047,40.371,39.544,39.552,174873,0
2014-11-12,39.708,39.92,38.837,39.449,408417,0
2014-11-13,39.297,39.776,39.007,39.135,363306,0
2014-11-14,38.914,39.212,38.794,39.007,462562,0
2014-11-17,39.015,39.168,38.751,38.794,470297,0
2014-11-18,38.879,39.432,38.794,39.253,457128,0
2014-11-19,39.221,39.373,39.007,39.05,444113,0
2014-11-20,39.05,39.33,38.844,39.236,656969,0
2014-11-21,39.288,39.723,39.263,39.621,971094,0
2014-11-24,39.646,40.114,39.611,39.816,696475,0
2014-11-25,39.952,40.072,39.552,39.902,420785,0
2014-11-26,39.875,39.988,39.432,39.816,252018,0
2014-11-28,39.859,40.191,39.321,39.485,171647,0
2014-12-01,39.893,40.199,39.476,40.183,970020,0
2014-12-02,40.199,42.367,40.175,42.17,1392793,0
2014-12-03,42.416,43.006,41.948,42.844,718079,0
2014-12-04,42.971,43.031,41.907,42.023,369367,0
2014-12-05,42.29,42.459,41.777,41.845,200893,0
2014-12-08,41.777,42.272,41.369,42.179,397976,0
2014-12-09,41.632,42.725,41.616,42.657,315293,0
2014-12-10,42.664,42.861,41.992,42.075,279364,0
2014-12-11,42.416,43.415,42.393,43.279,661209,0
2014-12-12,43.15,43.474,41.839,42.101,345490,0
2014-12-15,42.739,43.089,41.47,41.752,732822,0
2014-12-16,41.632,42.075,41.446,41.64,424017,0
2014-12-17,41.632,42.023,41.461,41.831,395692,0
2014-12-18,41.992,43.056,41.888,43.031,359096,0
2014-12-19,43.056,44.462,42.817,44.164,489077,0
2014-12-22,44.199,44.523,43.561,43.655,238658,0
2014-12-23,43.219,44.327,43.219,43.976,323312,0
2014-12-24,44.081,44.208,43.601,43.722,82607,0
2014-12-26,43.994,44.547,43.525,44.208,226473,0
2014-12-29,44.217,44.421,43.585,43.84,228115,0
2014-12-30,43.85,43.976,43.483,43.944,160640,0
2014-12-31,44.004,44.267,43.301,44.191,205745,0
2015-01-02,44.285,46.697,44.046,46.305,591915,0
2015-01-05,46.125,46.542,45.239,46.357,481996,0
2015-01-06,46.834,46.843,43.926,45.102,863973,0
2015-01-07,45.496,46.236,44.857,46.184,429386,0
2015-01-08,46.253,46.465,45.402,45.496,277513,0
2015-01-09,45.435,45.939,44.575,44.77,245191,0
2015-01-12,44.803,45.461,44.343,45.146,271031,0
2015-01-13,45.597,45.607,44.547,45.179,220511,0
2015-01-14,45.188,46.312,44.829,46.014,545375,0
2015-01-15,46.041,46.697,45.375,46.203,281182,0
2015-01-16,46.34,46.969,45.913,46.57,240719,0
2015-01-20,46.697,46.843,46.041,46.603,230534,0
2015-01-21,46.639,47.065,46.085,46.756,189048,0
2015-01-22,46.679,47.746,46.134,46.918,378090,0
2015-01-23,46.918,47.251,46.28,46.57,255995,0
2015-01-26,46.639,47.088,46.203,46.843,134150,0
2015-01-27,46.426,46.706,45.511,46.655,438974,0
2015-01-28,46.756,46.912,45.886,46.34,195299,0
2015-01-29,46.34,47.669,46.34,47.576,289064,0
2015-01-30,47.423,47.618,46.944,47.233,544500,0
2015-02-02,47.296,47.532,46.63,46.79,259088,0
2015-02-03,46.893,47.296,46.475,46.944,452938,0
2015-02-04,46.807,47.201,46.263,46.612,173540,0
2015-02-05,46.918,46.988,46.398,46.893,347699,0
2015-02-06,47.065,47.319,46.305,46.434,255868,0
2015-02-09,47.311,48.062,46.041,46.153,481504,0
2015-02-10,46.39,47.296,45.69,46.962,303440,0
2015-02-11,46.962,47.174,46.679,46.858,144543,0
2015-02-12,46.893,47.798,46.817,47.473,220021,0
2015-02-13,47.659,48.659,47.499,48.659,360137,0
2015-02-17,48.719,48.719,47.875,48.005,234450,0
2015-02-18,47.927,48.254,47.522,47.927,184532,0
2015-02-19,47.788,47.84,47.29,47.34,316404,0
2015-02-20,47.515,47.546,46.962,47.332,214364,0
2015-02-23,47.401,47.53,46.368,46.402,236740,0
2015-02-24,46.591,46.926,46.498,46.548,152244,0
2015-02-25,46.507,46.729,46.058,46.292,240697,0
2015-02-26,46.3,47.09,46.161,46.704,205445,0
2015-02-27,46.825,47.176,46.314,46.323,382434,0
2015-03-02,46.507,46.874,46.314,46.343,380695,0
2015-03-03,44.775,45.188,44.766,44.863,3814852,0
2015-03-04,44.863,44.992,44.67,44.689,573832,0
2015-03-05,44.8,45.24,44.749,45.188,573600,0
2015-03-06,45.11,46.067,44.982,45.834,569069,0
2015-03-09,45.834,45.894,45.222,45.834,359907,0
2015-03-10,45.473,45.784,45.214,45.49,312408,0
2015-03-11,45.567,45.876,45.001,45.464,291038,0
2015-03-12,45.955,45.955,45.171,45.454,174439,0
2015-03-13,45.454,45.816,45.343,45.438,177341,0
2015-03-16,45.327,45.756,44.57,45.118,424711,0
2015-03-17,45.069,45.137,44.162,44.31,246442,0
2015-03-18,44.085,44.577,44.036,44.223,223100,0
2015-03-19,44.259,44.602,44.043,44.5,139481,0
2015-03-20,44.396,45.11,43.99,44.877,338191,0
2015-03-23,44.63,45.524,44.327,45.188,236686,0
2015-03-24,45.118,45.445,44.491,45.042,162243,0
2015-03-25,45.154,45.464,44.707,45.23,218916,0
2015-03-26,45.101,45.438,44.5,44.647,226930,0
2015-03-27,44.689,44.982,44.335,44.5,154230,0
2015-03-30,44.525,45.06,44.483,44.758,138554,0
2015-03-31,44.68,44.784,44.275,44.483,160107,0
2015-04-01,44.491,45.387,44.343,45.206,148423,0
2015-04-02,45.265,45.421,44.66,44.8,161081,0
2015-04-06,44.724,44.775,44.231,44.31,285928,0
2015-04-07,44.371,44.724,43.913,44.19,309378,0
2015-04-08,44.153,44.5,44.13,44.318,89077,0
2015-04-09,44.343,44.533,43.94,44.241,113546,0
2015-04-10,44.414,44.473,44.009,44.414,97437,0
2015-04-13,44.414,44.56,43.913,44.12,161429,0
2015-04-14,44.017,44.447,43.922,44.13,224376,0
2015-04-15,44.05,45.128,43.99,44.904,190568,0
2015-04-16,45.069,45.946,44.533,45.911,353914,0
2015-04-17,45.636,45.869,44.55,45.222,316472,0
2015-04-20,45.369,45.619,44.335,45.11,594871,0
2015-04-21,45.188,45.377,44.638,44.922,273813,0
2015-04-22,45.11,45.301,44.431,45.086,259537,0
2015-04-23,45.06,45.473,44.525,44.973,251202,0
2015-04-24,44.784,45.361,44.775,45.023,386850,0
2015-04-27,45.197,45.946,45.023,45.636,302767,0
2015-04-28,45.784,46.676,45.412,46.463,518086,0
2015-04-29,46.101,46.498,46.101,46.178,144939,0
2015-04-30,46.109,47.039,45.946,46.048,577314,0
2015-05-01,46.041,46.532,45.705,45.901,280702,0
2015-05-04,46.154,47.245,45.98,47.014,262817,0
2015-05-05,46.85,47.272,46.014,46.161,316006,0
2015-05-06,46.186,46.548,45.756,45.834,155812,0
2015-05-07,45.922,46.139,45.014,45.077,161991,0
2015-05-08,45.32,45.712,44.936,45.328,289376,0
2015-05-11,45.32,45.756,45.32,45.511,118069,0
2015-05-12,45.415,45.538,45.155,45.32,129847,0
2015-05-13,45.354,45.948,45.32,45.381,114166,0
2015-05-14,45.738,45.877,45.407,45.728,120363,0
2015-05-15,45.816,45.973,45.616,45.939,104817,0
2015-05-18,45.973,46.392,45.59,45.747,155677,0
2015-05-19,45.738,45.948,45.363,45.747,90416,0
2015-05-20,45.894,46.497,45.581,46.453,167864,0
2015-05-21,46.558,46.784,46.296,46.732,196894,0
2015-05-22,46.724,47.045,46.235,46.654,93628,0
2015-05-26,46.628,46.661,46.251,46.436,237041,0
2015-05-27,46.312,46.889,46.312,46.8,84448,0
2015-05-28,46.601,47.29,46.548,47.29,220102,0
2015-05-29,47.455,48.022,47.15,47.734,673526,0
2015-06-01,47.795,47.969,47.281,47.586,304489,0
2015-06-02,47.664,47.882,47.368,47.664,116048,0
2015-06-03,47.656,47.76,47.272,47.603,283407,0
2015-06-04,47.421,47.716,47.386,47.586,190927,0
2015-06-05,47.559,48.1,47.386,48.039,268722,0
2015-06-08,47.952,48.039,47.263,47.804,188175,0
2015-06-09,47.707,47.76,46.846,46.949,124275,0
2015-06-10,46.993,47.499,46.637,47.088,249011,0
2015-06-11,47.036,47.49,46.976,47.324,115155,0
2015-06-12,47.263,47.29,46.81,46.949,93972,0
2015-06-15,46.715,47.064,46.654,46.959,56451,0
2015-06-16,46.775,47.15,46.218,46.854,142737,0
2015-06-17,46.854,46.959,46.07,46.251,164422,0
2015-06-18,46.567,46.861,46.148,46.242,218122,0
2015-06-19,46.191,46.67,46.191,46.409,149048,0
2015-06-22,46.609,46.828,46.191,46.305,265740,0
2015-06-23,46.242,46.696,46.122,46.34,186438,0
2015-06-24,46.453,46.487,46.061,46.271,181862,0
2015-06-25,46.312,46.592,46.061,46.148,125642,0
2015-06-26,46.112,46.428,46.016,46.209,84680,0
2015-06-29,46.235,46.628,45.853,46.191,250134,0
2015-06-30,46.383,46.522,46.095,46.35,137382,0
2015-07-01,46.497,46.861,46.026,46.522,129426,0
2015-07-02,46.366,46.749,46,46.4,111986,0
2015-07-06,46.166,46.497,45.902,46.321,175781,0
2015-07-07,46.288,46.321,45.738,45.738,286507,0
2015-07-08,45.328,45.633,45.32,45.354,177272,0
2015-07-09,45.659,45.783,44.815,45.328,373135,0
2015-07-10,45.311,45.738,45.041,45.59,166601,0
2015-07-13,45.609,45.747,45.32,45.624,230857,0
2015-07-14,45.894,47.908,45.816,47.848,424830,0
2015-07-15,48.065,49.023,47.308,48.213,383083,0
2015-07-16,48.719,49.276,47.664,47.82,230054,0
2015-07-17,47.935,47.935,47.499,47.828,161094,0
2015-07-20,47.935,48.788,47.499,47.611,187256,0
2015-07-21,47.935,48.387,47.673,47.959,198043,0
2015-07-22,48.127,48.153,47.308,47.716,142163,0
2015-07-23,47.935,47.952,47.333,47.463,132525,0
2015-07-24,47.804,47.804,46.741,46.931,109233,0
2015-07-27,46.949,47.324,45.599,46.148,387478,0
2015-07-28,45.547,47.036,45.077,46.539,493499,0
2015-07-29,46.914,47.804,46.548,47.499,214334,0
2015-07-30,47.691,48.205,47.472,48.005,176586,0
2015-07-31,48.405,48.439,47.838,48.1,137573,0
2015-08-03,48.3,48.447,47.611,48.197,100680,0
2015-08-04,48.362,48.658,47.838,48.117,89037,0
2015-08-05,48.423,48.423,47.848,48.248,113020,0
2015-08-06,48.573,48.889,46.586,46.64,285200,0
2015-08-07,46.649,47.149,46.534,46.913,110294,0
2015-08-10,47.245,48.205,46.612,47.932,115069,0
2015-08-11,48.196,48.882,47.871,48.59,221897,0
2015-08-12,48.388,48.573,47.308,48.31,190453,0
2015-08-13,48.371,48.371,47.581,47.809,130304,0
2015-08-14,47.72,48.608,47.633,48.511,92213,0
2015-08-17,48.511,48.915,48.371,48.739,132465,0
2015-08-18,48.733,48.898,48.106,48.477,170896,0
2015-08-19,48.371,48.758,47.72,47.932,201484,0
2015-08-20,47.895,48.371,46.621,47.016,350549,0
2015-08-21,46.919,47.369,46.437,46.656,315075,0
2015-08-24,46.085,47.156,44.352,46.612,537728,0
2015-08-25,47.976,47.976,45.707,46.384,508029,0
2015-08-26,47.079,47.817,46.137,47.492,377268,0
2015-08-27,47.387,48.627,46.753,47.676,450950,0
2015-08-28,47.457,47.956,47.063,47.685,113592,0
2015-08-31,47.79,47.923,46.296,46.612,239347,0
2015-09-01,45.872,46.973,45.336,45.45,239233,0
2015-09-02,45.758,45.865,44.968,45.099,204895,0
2015-09-03,45.565,45.565,43.737,44.713,387615,0
2015-09-04,44.396,44.519,43.542,44.221,145540,0
2015-09-08,44.651,45.513,44.564,45.091,202507,0
2015-09-09,45.442,45.469,44.186,44.221,183405,0
2015-09-10,44.343,45.178,44.052,44.739,139649,0
2015-09-11,44.696,45.135,44.115,44.897,104040,0
2015-09-14,44.948,44.948,43.911,44.027,200802,0
2015-09-15,44.157,44.809,43.958,44.739,115298,0
2015-09-16,44.864,45.116,43.973,44.729,276984,0
2015-09-17,44.827,45.135,44.379,44.996,1820904,0
2015-09-18,44.879,45.241,44.554,44.757,223997,0
2015-09-21,44.871,45.363,44.713,45.056,183177,0
2015-09-22,44.855,45.144,44.677,45.083,204214,0
2015-09-23,45.293,45.381,44.635,45.251,201939,0
2015-09-24,45.171,45.276,44.729,45.083,122618,0
2015-09-25,45.116,45.45,44.855,45.047,149749,0
2015-09-28,45.074,45.276,43.869,44.371,356898,0
2015-09-29,44.325,44.8,43.904,44.149,137126,0
2015-09-30,44.081,44.272,42.822,43.533,304840,0
2015-10-01,43.614,43.693,41.257,41.335,600129,0
2015-10-02,40.79,41.688,40.166,41.433,805819,0
2015-10-05,41.449,43.509,41.405,43.077,421608,0
2015-10-06,43.358,43.746,42.803,43.394,252421,0
2015-10-07,43.472,43.911,43.112,43.622,244464,0
2015-10-08,43.64,43.876,43.148,43.404,104608,0
2015-10-09,43.472,43.614,43.042,43.094,139058,0
2015-10-12,43.059,43.191,42.225,42.656,222769,0
2015-10-13,42.311,42.522,41.908,42.119,280281,0
2015-10-14,42.295,42.75,41.986,42.249,107337,0
2015-10-15,42.163,42.567,41.845,41.873,209443,0
2015-10-16,41.873,43.086,41.793,42.187,257994,0
2015-10-19,42.154,43.023,41.968,42.216,179879,0
2015-10-20,42.216,42.857,42.036,42.4,71634,0
2015-10-21,42.356,42.55,41.335,41.529,259243,0
2015-10-22,41.511,42.531,41.424,42.445,153842,0
2015-10-23,42.822,43.271,42.4,43.094,256174,0
2015-10-26,42.919,43.42,42.68,42.971,101312,0
2015-10-27,42.831,43.138,42.216,42.698,111657,0
2015-10-28,42.788,43.525,42.75,43.333,127918,0
2015-10-29,43.358,44.123,42.768,44.106,195116,0
2015-10-30,44.133,44.133,43.234,43.851,212170,0
2015-11-02,43.973,45.858,43.973,45.742,271448,0
2015-11-03,45.794,45.865,45.399,45.46,254128,0
2015-11-04,45.557,45.565,44.431,44.696,268377,0
2015-11-05,44.918,45.377,44.297,45.351,117659,0
2015-11-06,45.12,45.547,44.943,45.36,100626,0
2015-11-09,45.519,46.23,45.129,45.778,212793,0
2015-11-10,45.741,45.829,44.509,44.651,148795,0
2015-11-11,44.998,45.61,44.793,45.298,101303,0
2015-11-12,44.998,45.457,44.252,44.314,128489,0
2015-11-13,44.322,44.34,43.18,43.614,111681,0
2015-11-16,43.542,44.828,43.372,44.606,134016,0
2015-11-17,44.553,45.377,44.101,44.729,123186,0
2015-11-18,44.828,45.059,44.34,44.464,242088,0
2015-11-19,44.491,44.766,43.49,43.746,170791,0
2015-11-20,43.65,44.19,43.215,43.301,319136,0
2015-11-23,43.269,43.57,43.144,43.231,395848,0
2015-11-24,43.037,43.215,42.416,43.144,299847,0
2015-11-25,43.196,43.58,43.055,43.26,158159,0
2015-11-27,43.019,43.57,43.019,43.241,61706,0
2015-11-30,43.542,43.594,42.381,43.286,194483,0
2015-12-01,43.294,43.49,42.931,43.108,204170,0
2015-12-02,43.144,43.392,43.09,43.144,186060,0
2015-12-03,43.082,43.419,42.629,42.791,167356,0
2015-12-04,42.913,43.755,42.87,43.019,196400,0
2015-12-07,42.815,43.241,42.061,42.407,256415,0
2015-12-08,41.753,42.247,41.504,41.504,426873,0
2015-12-09,41.467,42.231,41.467,42,452816,0
2015-12-10,42.017,42.752,41.877,42.515,156015,0
2015-12-11,42.054,42.461,40.582,40.617,631392,0
2015-12-14,40.617,41.477,40.617,41.354,313242,0
2015-12-15,41.443,42.407,41.309,42.303,269499,0
2015-12-16,42.523,42.941,41.992,42.231,425290,0
2015-12-17,42.239,42.576,41.842,42.026,370466,0
2015-12-18,41.833,42.337,41.15,41.246,618418,0
2015-12-21,41.425,41.762,41.096,41.706,717240,0
2015-12-22,41.655,41.947,41.113,41.796,361384,0
2015-12-23,41.929,43.702,41.753,43.463,236560,0
2015-12-24,43.25,43.746,42.815,43.224,354316,0
2015-12-28,43.037,43.17,42.31,42.4,169731,0
2015-12-29,42.586,43.392,42.445,42.638,224338,0
2015-12-30,42.551,43.331,42.31,42.719,224738,0
2015-12-31,42.487,42.921,42.303,42.303,234263,0
2016-01-04,41.938,42.948,41.158,42.798,167436,0
2016-01-05,42.876,42.976,42.124,42.487,320061,0
2016-01-06,42.117,42.168,41.113,41.3,407327,0
2016-01-07,41.096,41.212,38.937,39.375,883307,0
2016-01-08,39.747,39.952,37.134,37.214,1758718,0
2016-01-11,37.24,37.678,34.271,36.255,2423143,0
2016-01-12,36.754,37.346,36.009,37.187,240668,0
2016-01-13,37.231,38.047,35.599,35.716,516574,0
2016-01-14,35.618,36.778,35.236,36.142,319547,0
2016-01-15,35.104,36.255,34.589,36.175,437409,0
2016-01-19,36.566,37.381,36.345,37.177,519033,0
2016-01-20,36.557,36.778,35.458,36.707,811190,0
2016-01-21,36.354,37.995,36.234,36.637,340134,0
2016-01-22,37.452,38.1,36.956,37.754,581760,0
2016-01-25,37.586,38.445,37.036,37.941,502598,0
2016-01-26,37.904,38.702,37.832,38.463,268349,0
2016-01-27,38.463,38.562,37.64,38.251,179976,0
2016-01-28,38.516,39.189,37.816,37.984,270389,0
2016-01-29,37.941,38.987,37.806,38.791,238131,0
2016-02-01,38.33,39.828,37.923,39.66,225358,0
2016-02-02,39.118,39.322,38.157,38.801,232377,0
2016-02-03,38.818,39.004,38.127,38.57,213737,0
2016-02-04,38.304,38.916,38.118,38.224,271748,0
2016-02-05,38.278,38.993,38.219,38.668,148001,0
2016-02-08,38.339,38.964,38.073,38.96,534514,0
2016-02-09,38.18,41.38,38.118,41.246,440628,0
2016-02-10,42.487,43.729,42.35,42.452,1264870,0
2016-02-11,41.175,41.805,38.481,40.157,1732980,0
2016-02-12,40.645,41.61,39.909,41.175,670309,0
2016-02-16,41.913,42.186,40.067,40.795,690960,0
2016-02-17,40.974,41.465,40.768,41.215,438884,0
2016-02-18,41.413,41.456,40.303,40.312,505449,0
2016-02-19,40.195,40.732,40.017,40.464,244961,0
2016-02-22,40.768,41.422,40.499,40.499,633425,0
2016-02-23,40.499,40.785,39.703,40.113,290410,0
2016-02-24,39.837,39.952,39.039,39.577,678386,0
2016-02-25,39.505,39.832,39.272,39.755,262217,0
2016-02-26,40.079,40.552,39.711,40.017,327148,0
2016-02-29,40.195,41.377,40.123,41.107,476960,0
2016-03-01,41.422,41.87,40.947,41.011,366357,0
2016-03-02,41.189,41.825,41.107,41.763,391744,0
2016-03-03,41.844,42.479,41.778,41.941,454157,0
2016-03-04,42.263,43.364,42.183,42.451,288291,0
2016-03-07,42.434,43.643,42.425,43.625,282729,0
2016-03-08,43.625,43.991,42.926,42.926,308880,0
2016-03-09,43.194,43.885,42.784,43.839,297806,0
2016-03-10,44.037,44.503,43.724,44.037,423902,0
2016-03-11,44.449,44.915,44.233,44.323,573484,0
2016-03-14,44.35,44.512,43.454,43.697,444933,0
2016-03-15,43.436,43.436,42.112,42.425,479532,0
2016-03-16,42.531,43.213,42.415,42.98,268644,0
2016-03-17,43.042,43.588,42.765,43.15,329538,0
2016-03-18,43.248,43.831,43.248,43.653,195333,0
2016-03-21,43.66,43.982,43.204,43.66,172392,0
2016-03-22,43.382,43.965,43.052,43.634,948850,0
2016-03-23,43.364,43.653,41.645,41.896,533957,0
2016-03-24,41.744,42.236,41.199,42.03,368253,0
2016-03-28,41.878,42.755,41.728,42.012,368137,0
2016-03-29,42.004,43.646,42.004,43.159,231379,0
2016-03-30,43.222,44.297,43.222,44.171,233837,0
2016-03-31,44.054,44.315,43.705,44.18,158953,0
2016-04-01,43.875,44.457,43.51,43.991,156498,0
2016-04-04,44.117,44.243,43.33,43.349,179277,0
2016-04-05,43.167,43.553,42.558,43.301,164857,0
2016-04-06,43.777,44.011,43.076,43.372,101181,0
2016-04-07,43.339,43.339,42.04,42.335,436265,0
2016-04-08,42.577,42.98,42.174,42.244,258047,0
2016-04-11,42.541,43.301,42.515,42.936,336661,0
2016-04-12,42.936,43.301,42.563,43.123,196677,0
2016-04-13,43.364,43.885,43.258,43.705,292900,0
2016-04-14,43.705,43.885,43.267,43.767,198946,0
2016-04-15,43.66,43.66,43.087,43.392,291646,0
2016-04-18,43.285,43.582,42.988,43.301,300838,0
2016-04-19,43.419,43.822,42.9,43.534,227542,0
2016-04-20,43.786,44.466,43.239,43.759,327264,0
2016-04-21,43.822,44.189,43.267,43.634,180439,0
2016-04-22,43.454,44.073,43.454,43.5,154675,0
2016-04-25,43.436,43.786,43.034,43.248,404556,0
2016-04-26,43.436,43.777,42.988,43.41,298958,0
2016-04-27,43.526,44.328,43.356,43.688,306594,0
2016-04-28,43.436,43.884,42.63,42.683,190196,0
2016-04-29,42.558,43.444,42.317,43.267,165176,0
2016-05-02,43.213,43.562,42.541,42.864,345536,0
2016-05-03,42.551,42.595,41.078,41.844,446863,0
2016-05-04,42.128,42.128,41.199,41.655,265279,0
2016-05-05,41.962,41.982,41.546,41.772,185762,0
2016-05-06,41.518,42.144,41.483,41.836,182493,0
2016-05-09,41.7,42.154,41.319,41.473,138286,0
2016-05-10,41.509,42.235,41.346,41.501,145884,0
2016-05-11,41.582,41.88,40.522,40.757,255006,0
2016-05-12,40.876,41.473,40.476,41.4,183792,0
2016-05-13,41.501,41.737,40.689,40.93,239066,0
2016-05-16,41.301,42.227,40.829,40.948,336015,0
2016-05-17,41.056,41.636,40.684,40.784,140812,0
2016-05-18,40.602,41.501,40.467,41.092,150643,0
2016-05-19,40.784,41.193,39.625,40.586,264161,0
2016-05-20,40.548,41.419,40.341,40.804,192628,0
2016-05-23,40.567,41.075,40.132,40.313,148287,0
2016-05-24,40.44,41.084,40.313,40.984,182258,0
2016-05-25,41.173,41.463,41.02,41.219,104292,0
2016-05-26,41.283,41.332,40.861,40.901,66160,0
2016-05-27,40.784,41.478,40.617,41.374,99988,0
2016-05-31,41.374,41.645,40.867,41.527,145926,0
2016-06-01,41.527,41.628,41.012,41.056,193740,0
2016-06-02,40.965,41.002,40.467,40.666,198578,0
2016-06-03,40.586,40.586,39.877,40.222,253026,0
2016-06-06,41.827,42.842,41.41,42.371,640860,0
2016-06-07,42.371,42.914,42.371,42.642,249591,0
2016-06-08,42.986,43.422,42.188,43.177,227648,0
2016-06-09,43.022,43.141,42.371,42.497,202043,0
2016-06-10,42.299,42.497,41.844,42.061,196275,0
2016-06-13,41.664,42.054,40.829,41.527,407689,0
2016-06-14,41.202,41.402,40.794,41.246,187809,0
2016-06-15,41.319,41.429,40.857,41.147,175563,0
2016-06-16,40.884,41.346,40.723,40.93,141579,0
2016-06-17,40.956,41.283,40.784,40.813,95615,0
2016-06-20,41.092,41.682,40.965,40.965,90494,0
2016-06-21,41.02,41.382,40.992,41.02,128071,0
2016-06-22,41.056,41.667,41.056,41.246,107854,0
2016-06-23,41.691,42.045,41.365,41.952,323481,0
2016-06-24,40.876,41.527,40.602,41.084,224779,0
2016-06-27,41.002,41.112,39.651,39.969,431254,0
2016-06-28,40.132,40.476,39.923,40.104,437760,0
2016-06-29,40.494,40.864,40.191,40.295,309459,0
2016-06-30,40.241,40.984,40.132,40.567,333111,0
2016-07-01,40.467,40.813,40.233,40.285,179085,0
2016-07-05,40.285,40.658,40.113,40.186,172354,0
2016-07-06,40.341,40.731,39.787,40.522,206873,0
2016-07-07,40.422,41.582,40.332,41.509,246542,0
2016-07-08,41.754,42.306,41.365,41.6,228636,0
2016-07-11,41.582,42.134,41.237,42.007,127999,0
2016-07-12,42.452,43.214,41.899,41.962,145584,0
2016-07-13,42.118,42.543,40.784,40.884,335637,0
2016-07-14,40.901,41.4,40.513,41.183,242635,0
2016-07-15,41.327,41.945,40.93,41.745,521181,0
2016-07-18,41.745,42.299,41.672,42.28,205033,0
2016-07-19,42.252,42.516,41.559,42.434,208124,0
2016-07-20,42.324,43.694,41.917,43.567,434893,0
2016-07-21,43.567,43.685,42.652,42.886,305062,0
2016-07-22,42.779,43.62,42.334,43.422,142863,0
2016-07-25,43.539,43.811,43.277,43.64,119092,0
2016-07-26,43.612,44.356,43.277,44.228,213788,0
2016-07-27,44.056,44.256,42.316,42.588,356189,0
2016-07-28,43.214,43.794,41.346,42.533,521590,0
2016-07-29,42.227,42.506,41.853,42.071,127361,0
2016-08-01,42.071,42.071,40.611,41.11,647804,0
2016-08-02,41.11,41.463,40.676,41.237,297521,0
2016-08-03,41.265,41.655,41.054,41.41,208785,0
2016-08-04,41.336,41.767,40.923,41.216,184142,0
2016-08-05,41.143,41.557,41.052,41.216,208275,0
2016-08-08,41.161,41.814,41.079,41.557,299684,0
2016-08-09,41.429,41.52,41.19,41.208,372432,0
2016-08-10,41.2,41.41,40.959,41.309,194678,0
2016-08-11,41.19,41.712,41.143,41.464,247728,0
2016-08-12,41.447,41.754,41.254,41.272,122011,0
2016-08-15,41.493,41.594,41.18,41.216,148277,0
2016-08-16,41.143,41.202,40.62,40.748,252765,0
2016-08-17,40.711,41.079,40.409,40.785,262956,0
2016-08-18,40.785,41.139,40.482,40.63,270866,0
2016-08-19,40.959,40.959,40.321,40.436,282049,0
2016-08-22,40.436,40.704,40.207,40.52,242835,0
2016-08-23,40.419,40.813,40.309,40.391,236826,0
2016-08-24,40.456,40.869,40.299,40.694,305345,0
2016-08-25,40.666,40.988,40.207,40.271,149334,0
2016-08-26,40.254,40.494,39.931,40.28,224605,0
2016-08-29,40.207,40.711,40.171,40.235,154901,0
2016-08-30,40.069,40.63,40.069,40.529,338862,0
2016-08-31,40.575,40.785,40.225,40.363,139613,0
2016-09-01,40.254,40.556,40.225,40.446,117473,0
2016-09-02,40.419,40.758,40.353,40.456,138003,0
2016-09-06,40.344,40.666,40.161,40.391,149600,0
2016-09-07,40.538,41.106,40.379,40.767,166462,0
2016-09-08,40.666,41.097,40.401,40.821,167080,0
2016-09-09,40.758,41.2,40.565,40.62,285108,0
2016-09-12,40.419,40.8,40.254,40.382,177970,0
2016-09-13,40.254,40.753,39.996,40.098,143108,0
2016-09-14,40.134,40.299,39.866,40.134,153044,0
2016-09-15,40.254,40.721,40.06,40.216,237675,0
2016-09-16,40.115,40.382,39.793,40.189,138442,0
2016-09-19,40.152,40.821,39.812,39.895,216533,0
2016-09-20,39.914,40.115,39.565,39.629,112082,0
2016-09-21,39.675,39.95,39.565,39.592,227129,0
2016-09-22,39.565,40.245,39.565,40.115,259845,0
2016-09-23,40.115,40.245,39.45,39.5,170215,0
2016-09-26,39.5,39.502,38.326,38.353,366398,0
2016-09-27,38.353,38.822,38.297,38.444,165004,0
2016-09-28,38.683,38.712,38.326,38.427,283958,0
2016-09-29,38.417,38.711,37.838,38.012,308428,0
2016-09-30,38.124,38.977,37.828,38.922,487263,0
2016-10-03,38.995,39.308,38.666,38.803,102990,0
2016-10-04,38.73,38.876,37.94,37.986,295314,0
2016-10-05,38.188,38.765,37.967,38.042,233909,0
2016-10-06,37.976,38.086,37.838,37.922,240851,0
2016-10-07,37.893,38.233,37.876,37.996,173865,0
2016-10-10,38.022,38.188,37.828,37.967,231929,0
2016-10-11,37.949,38.73,36.838,37.095,382968,0
2016-10-12,36.903,37.297,36.857,37.087,214057,0
2016-10-13,35.976,37.762,35.976,37.159,391459,0
2016-10-14,37.243,37.491,36.939,37.252,451247,0
2016-10-17,37.224,37.362,36.719,36.719,381600,0
2016-10-18,36.626,37.177,36.586,36.903,419589,0
2016-10-19,36.719,37.476,36.719,37.224,133106,0
2016-10-20,37.224,37.316,36.811,36.811,114916,0
2016-10-21,36.764,37.407,36.764,36.948,163815,0
2016-10-24,37.407,37.821,37.177,37.638,244578,0
2016-10-25,37.453,38.05,37.453,37.545,336854,0
2016-10-26,37.545,38.188,37.407,38.096,356644,0
2016-10-27,38.233,38.646,37.821,38.096,395572,0
2016-10-28,39.29,40.115,38.233,39.197,270552,0
2016-10-31,39.335,39.335,38.188,38.188,187251,0
2016-11-01,38.188,38.28,36.719,37.132,451621,0
2016-11-02,36.811,37.039,36.489,36.673,440039,0
2016-11-03,36.906,37.279,36.44,36.72,274296,0
2016-11-04,36.626,36.766,36.159,36.253,340411,0
2016-11-07,36.393,37.186,36.3,36.859,304054,0
2016-11-08,37.046,37.466,36.534,37.327,365206,0
2016-11-09,36.813,38.726,36.58,37.979,394883,0
2016-11-10,38.026,38.166,36.953,37.652,296178,0
2016-11-11,37.56,37.793,37.14,37.513,217479,0
2016-11-14,37.7,37.7,37.186,37.466,504882,0
2016-11-15,37.606,38.636,37.373,38.212,211727,0
2016-11-16,37.979,38.371,37.793,38.073,136738,0
2016-11-17,37.887,38.586,37.887,38.445,250287,0
2016-11-18,38.445,38.445,37.513,37.7,345992,0
2016-11-21,37.746,37.933,37.186,37.7,439485,0
2016-11-22,37.652,38.259,37.652,38.12,243638,0
2016-11-23,38.306,38.348,37.979,38.073,203990,0
2016-11-25,38.353,38.399,37.793,38.026,86521,0
2016-11-28,38.026,38.259,37.839,38.026,570895,0
2016-11-29,37.979,38.96,37.979,38.539,656890,0
2016-11-30,38.82,39.332,38.404,38.68,314208,0
2016-12-01,38.539,38.82,37.887,38.026,319053,0
2016-12-02,37.933,38.306,37.046,37.233,387612,0
2016-12-05,37.56,37.7,36.906,37.14,529581,0
2016-12-06,37.327,37.855,36.813,36.953,469643,0
2016-12-07,36.813,37.419,36.3,37.373,705390,0
2016-12-08,37.327,37.789,36.486,37.233,565277,0
2016-12-09,37.186,37.397,36.906,37.046,554169,0
2016-12-12,37.279,37.327,36.486,36.766,413010,0
2016-12-13,36.859,37.046,36.253,36.393,437255,0
2016-12-14,36.253,36.58,35.833,35.879,324031,0
2016-12-15,35.833,36.388,35.181,36.113,902039,0
2016-12-16,35.74,36.393,35.599,36.066,582514,0
2016-12-19,35.926,36.44,35.792,36.159,412390,0
2016-12-20,36.019,36.3,35.693,36.019,889985,0
2016-12-21,35.879,36.393,35.787,36.066,460872,0
2016-12-22,35.974,36.019,35.413,35.459,1082427,0
2016-12-23,35.413,35.554,34.947,35.227,567858,0
2016-12-27,35.181,35.459,34.947,35.181,491768,0
2016-12-28,35.132,35.554,34.993,35.087,651640,0
2016-12-29,34.993,35.367,34.621,34.853,782557,0
2016-12-30,34.807,35.273,34.481,34.993,820434,0
2017-01-03,35.413,36.207,35.273,35.879,682227,0
2017-01-04,36.113,37.793,36.019,37.046,772260,0
2017-01-05,37.233,37.793,37.046,37.7,423741,0
2017-01-06,37.887,38.445,37.606,38.026,472178,0
2017-01-09,38.353,38.82,37.7,38.073,546205,0
2017-01-10,38.259,38.539,38.073,38.166,285631,0
2017-01-11,38.399,38.539,38.073,38.353,231266,0
2017-01-12,38.399,38.732,38.073,38.586,247408,0
2017-01-13,38.772,38.955,38.353,38.353,193595,0
2017-01-17,38.353,38.726,38.073,38.259,217900,0
2017-01-18,38.259,38.68,38.212,38.445,194095,0
2017-01-19,38.399,38.493,38.003,38.166,322053,0
2017-01-20,38.12,38.353,37.979,38.166,197675,0
2017-01-23,38.026,38.306,37.933,38.212,180340,0
2017-01-24,38.259,38.68,38.212,38.493,307340,0
2017-01-25,38.726,38.726,38.026,38.493,273147,0
2017-01-26,38.772,39.192,38.503,38.82,297575,0
2017-01-27,38.913,39.053,38.539,38.866,241573,0
2017-01-30,38.726,39.192,38.632,39.099,273381,0
2017-01-31,39.192,39.566,38.913,39.379,300735,0
2017-02-01,39.566,39.939,39.189,39.847,268829,0
2017-02-02,40.265,40.509,39.939,40.126,364919,0
2017-02-03,40.453,40.873,40.243,40.592,572390,0
2017-02-06,40.778,40.825,40.032,40.499,408375,0
2017-02-07,41.245,42.271,40.873,42.131,811811,0
2017-02-08,42.131,42.226,40.919,41.525,661975,0
2017-02-09,41.619,42.226,40.919,41.945,924961,0
2017-02-10,42.319,43.065,41.992,42.645,562758,0
2017-02-13,43.205,43.205,42.511,43.018,843870,0
2017-02-14,43.392,43.392,42.505,43.252,509088,0
2017-02-15,43.374,43.972,42.923,43.232,402623,0
2017-02-16,42.996,43.374,42.665,42.949,407041,0
2017-02-17,42.806,42.806,42.24,42.57,252850,0
2017-02-21,43.47,44.179,42.713,42.806,804064,0
2017-02-22,42.713,42.76,42.145,42.287,349024,0
2017-02-23,42.477,43.114,41.767,42.949,366397,0
2017-02-24,42.996,43.328,42.334,42.665,310264,0
2017-02-27,42.855,43.091,42.433,42.949,262195,0
2017-02-28,43.043,43.074,42.192,42.287,220583,0
2017-03-01,42.665,42.985,42.429,42.523,292709,0
2017-03-02,42.334,42.76,42.244,42.477,183015,0
2017-03-03,42.618,42.708,42.097,42.429,109729,0
2017-03-06,42.381,42.477,41.719,42.097,266907,0
2017-03-07,42.097,42.713,41.909,42.429,234981,0
2017-03-08,42.523,42.806,41.955,42.097,179379,0
2017-03-09,42.287,42.314,41.529,41.861,193502,0
2017-03-10,41.814,42.097,41.767,42.003,146708,0
2017-03-13,42.003,42.192,41.672,42.097,157811,0
2017-03-14,41.767,42.097,41.483,41.767,128343,0
2017-03-15,42.097,42.57,41.966,42.477,190102,0
2017-03-16,43.138,43.186,42.523,43.091,227976,0
2017-03-17,42.855,43.069,42.523,42.902,180662,0
2017-03-20,42.949,42.949,42.57,42.618,96691,0
2017-03-21,42.806,42.855,41.767,41.861,216411,0
2017-03-22,41.625,42.145,41.625,41.861,130485,0
2017-03-23,41.955,43.232,41.909,42.618,242131,0
2017-03-24,42.665,42.855,42.145,42.477,158265,0
2017-03-27,41.909,43.186,41.909,43.138,203059,0
2017-03-28,43.186,43.186,42.477,42.665,513760,0
2017-03-29,42.523,42.641,41.909,42.523,216104,0
2017-03-30,42.57,42.806,42.287,42.76,194175,0
2017-03-31,42.665,43.138,42.618,42.855,247693,0
2017-04-03,42.855,43.091,42.334,42.949,222712,0
2017-04-04,42.76,43.374,42.713,43.091,531389,0
2017-04-05,43.422,43.658,43.138,43.516,320854,0
2017-04-06,43.564,43.942,43.28,43.658,408552,0
2017-04-07,43.611,43.989,43.516,43.753,162022,0
2017-04-10,43.753,44.084,43.688,43.847,168583,0
2017-04-11,43.8,44.321,43.658,44.225,180052,0
2017-04-12,44.132,44.179,43.393,43.564,220336,0
2017-04-13,43.516,43.611,42.902,43.043,117339,0
2017-04-17,43.043,43.706,42.949,43.611,122984,0
2017-04-18,43.516,43.658,42.949,43.47,165401,0
2017-04-19,43.753,44.415,43.422,44.179,258915,0
2017-04-20,44.225,44.557,44.179,44.415,244791,0
2017-04-21,44.084,44.651,43.847,44.557,362558,0
2017-04-24,44.747,44.888,44.368,44.415,288128,0
2017-04-25,44.557,44.605,43.942,44.037,249763,0
2017-04-26,44.037,44.179,43.8,44.037,310545,0
2017-04-27,44.132,44.698,43.847,44.225,244570,0
2017-04-28,44.415,44.651,44.174,44.462,128340,0
2017-05-01,44.225,44.415,43.8,44.179,377124,0
2017-05-02,44.321,44.368,43.516,43.753,310826,0
2017-05-03,43.942,44.225,43.516,43.564,269787,0
2017-05-04,43.765,43.765,42.997,43.093,388607,0
2017-05-05,43.19,43.478,42.853,43.381,227103,0
2017-05-08,43.429,43.669,42.901,43.237,192274,0
2017-05-09,43.285,43.621,42.949,43.237,510273,0
2017-05-10,43.19,43.525,42.997,43.19,288455,0
2017-05-11,43.237,43.429,42.973,43.141,256897,0
2017-05-12,43.285,43.429,42.949,43.237,178249,0
2017-05-15,43.621,43.833,43.237,43.669,496998,0
2017-05-16,43.862,43.909,43.237,43.621,261549,0
2017-05-17,43.285,43.381,42.997,43.141,237176,0
2017-05-18,43.093,43.381,42.997,43.045,291947,0
2017-05-19,43.141,43.765,43.093,43.381,127586,0
2017-05-22,43.478,44.006,43.478,43.574,319299,0
2017-05-23,43.525,43.718,43.093,43.669,153732,0
2017-05-24,43.669,44.054,43.381,43.718,134153,0
2017-05-25,43.765,44.102,43.525,43.909,137440,0
2017-05-26,43.862,44.198,43.744,44.102,81835,0
2017-05-30,44.15,44.823,44.15,44.63,172799,0
2017-05-31,44.63,44.87,44.39,44.535,91468,0
2017-06-01,44.679,45.399,44.582,45.303,253344,0
2017-06-02,45.303,45.399,45.014,45.255,100383,0
2017-06-05,45.351,45.399,44.731,44.919,118402,0
2017-06-06,45.014,45.014,44.582,44.63,104221,0
2017-06-07,44.679,45.207,44.63,45.111,111443,0
2017-06-08,45.111,45.351,44.823,45.159,145094,0
2017-06-09,45.159,45.64,45.111,45.64,162998,0
2017-06-12,45.64,45.687,45.207,45.591,124267,0
2017-06-13,45.687,45.784,45.399,45.543,113938,0
2017-06-14,45.591,45.735,45.279,45.591,97635,0
2017-06-15,45.303,45.445,45.207,45.303,99500,0
2017-06-16,45.159,45.447,45.111,45.303,80068,0
2017-06-19,45.351,46.024,45.207,45.928,139074,0
2017-06-20,46.024,46.072,45.351,45.495,340298,0
2017-06-21,45.447,45.975,45.303,45.351,118420,0
2017-06-22,45.351,45.512,45.255,45.351,67376,0
2017-06-23,45.399,45.687,45.255,45.64,80609,0
2017-06-26,45.64,45.735,45.207,45.207,112659,0
2017-06-27,45.207,45.735,45.207,45.207,65888,0
2017-06-28,45.495,45.495,44.63,45.111,137518,0
2017-06-29,45.111,45.231,44.486,44.775,106872,0
2017-06-30,44.823,44.87,44.39,44.775,286190,0
2017-07-03,44.967,45.111,44.679,44.775,68990,0
2017-07-05,44.823,45.063,44.535,44.775,160933,0
2017-07-06,44.823,44.823,44.246,44.438,163157,0
2017-07-07,44.535,44.991,44.299,44.967,139494,0
2017-07-10,44.967,45.207,44.772,44.775,177881,0
2017-07-11,44.679,45.543,44.565,45.399,163545,0
2017-07-12,45.64,46.024,45.447,45.928,194256,0
2017-07-13,45.975,46.072,45.687,45.784,115361,0
2017-07-14,45.88,46.215,45.784,45.831,112139,0
2017-07-17,46.024,46.264,45.687,45.88,106181,0
2017-07-18,45.88,46.024,45.495,45.88,148662,0
2017-07-19,45.831,46.072,45.543,45.64,104927,0
2017-07-20,45.784,46.072,45.687,45.88,65523,0
2017-07-21,45.88,46.072,45.399,45.399,104691,0
2017-07-24,45.591,45.975,45.159,45.784,103260,0
2017-07-25,45.975,46.024,45.159,45.784,92832,0
2017-07-26,45.975,46.264,45.687,45.831,146697,0
2017-07-27,46.215,46.552,45.64,46.504,216235,0
2017-07-28,45.831,45.975,44.39,45.447,331409,0
2017-07-31,45.64,46.552,45.351,46.504,481023,0
2017-08-01,46.552,46.6,45.928,46.456,301464,0
2017-08-02,46.552,46.6,45.975,46.552,254047,0
2017-08-03,46.71,47.105,46.315,46.759,226445,0
2017-08-04,46.908,46.958,46.636,46.858,230876,0
2017-08-07,47.154,47.253,46.71,46.908,139944,0
2017-08-08,46.957,47.303,46.759,46.858,211960,0
2017-08-09,46.759,46.957,46.315,46.414,349748,0
2017-08-10,46.315,46.36,45.821,46.019,206875,0
2017-08-11,45.772,46.611,45.772,45.969,224274,0
2017-08-14,45.821,46.216,45.723,45.772,243682,0
2017-08-15,45.821,46.068,45.673,45.821,129123,0
2017-08-16,45.821,46.218,45.821,46.118,172816,0
2017-08-17,45.969,46.216,45.871,45.969,137209,0
2017-08-18,45.969,46.364,45.92,46.019,200640,0
2017-08-21,46.019,46.364,45.673,45.821,158603,0
2017-08-22,45.821,46.216,45.574,46.068,203269,0
2017-08-23,45.871,46.266,45.723,45.723,212043,0
2017-08-24,45.278,45.278,43.204,44.784,781070,0
2017-08-25,44.686,45.723,44.686,45.476,182395,0
2017-08-28,45.574,45.871,45.476,45.624,138444,0
2017-08-29,45.525,45.772,45.328,45.426,224986,0
2017-08-30,45.426,45.525,45.328,45.377,192136,0
2017-08-31,45.476,45.536,45.081,45.13,176527,0
2017-09-01,45.179,45.258,44.933,44.982,117957,0
2017-09-05,44.982,45.13,44.241,44.389,143836,0
2017-09-06,44.291,44.539,44.291,44.439,212671,0
2017-09-07,44.34,44.554,44.32,44.439,220606,0
2017-09-08,44.439,44.587,44.291,44.291,83656,0
2017-09-11,44.439,44.883,44.369,44.686,286520,0
2017-09-12,44.735,44.883,44.538,44.587,246767,0
2017-09-13,44.686,44.735,44.439,44.538,235646,0
2017-09-14,44.538,44.784,44.538,44.636,132532,0
2017-09-15,44.587,44.834,44.488,44.784,149550,0
2017-09-18,44.784,45.229,44.538,45.179,465733,0
2017-09-19,45.229,45.624,45.179,45.426,187618,0
2017-09-20,45.574,45.871,45.426,45.772,63111,0
2017-09-21,45.673,45.92,45.426,45.525,91832,0
2017-09-22,45.525,46.019,45.426,45.969,87175,0
2017-09-25,46.019,46.364,45.821,45.969,110537,0
2017-09-26,46.118,46.809,45.525,45.624,233293,0
2017-09-27,45.624,46.364,45.592,46.167,69855,0
2017-09-28,46.167,46.34,45.821,46.216,77476,0
2017-09-29,46.315,46.513,46.068,46.463,116709,0
2017-10-02,46.463,47.154,46.32,47.154,140666,0
2017-10-03,47.056,47.451,46.957,47.204,192200,0
2017-10-04,47.303,47.303,46.71,46.71,118553,0
2017-10-05,46.661,46.908,46.513,46.661,179692,0
2017-10-06,46.661,46.908,46.419,46.513,68455,0
2017-10-09,46.562,46.562,46.122,46.315,68249,0
2017-10-10,46.414,46.414,46.019,46.315,64496,0
2017-10-11,46.118,46.809,46.117,46.513,135399,0
2017-10-12,46.463,46.513,45.476,46.414,247253,0
2017-10-13,46.414,46.414,45.821,46.118,123505,0
2017-10-16,46.216,46.513,45.426,46.364,239122,0
2017-10-17,46.414,46.759,46.142,46.611,82490,0
2017-10-18,47.105,47.154,46.562,46.809,123037,0
2017-10-19,46.809,46.858,46.488,46.809,67359,0
2017-10-20,47.154,47.204,46.759,46.858,109238,0
2017-10-23,46.661,47.105,46.562,46.858,121204,0
2017-10-24,46.908,47.006,46.562,46.957,98200,0
2017-10-25,47.056,47.105,46.315,46.957,172388,0
2017-10-26,46.71,47.204,46.167,46.71,93226,0
2017-10-27,46.809,46.908,46.266,46.463,484354,0
2017-10-30,46.414,46.513,45.13,45.476,436124,0
2017-10-31,45.426,45.525,45.13,45.229,266710,0
2017-11-01,45.278,45.624,45.179,45.377,270961,0
2017-11-02,45.179,45.377,44.044,44.34,346719,0
2017-11-03,44.65,44.95,43.75,44.65,311709,0
2017-11-06,44.4,44.6,43.55,43.75,221778,0
2017-11-07,43.85,44.1,43.55,43.75,164534,0
2017-11-08,43.75,44.1,43.6,43.7,189837,0
2017-11-09,43.65,43.85,42.855,43.05,236004,0
2017-11-10,43.2,43.45,42.3,42.45,196471,0
