Date,Open,High,Low,Close,Volume,OpenInt
2011-06-30,15.878,15.904,15.45,15.815,199498,0
2011-07-01,15.456,16.226,15.447,16.207,141492,0
2011-07-05,16.056,16.48,16.056,16.199,188744,0
2011-07-06,16.199,16.752,16.154,16.597,416404,0
2011-07-07,16.703,16.904,16.641,16.867,141860,0
2011-07-08,16.703,16.78,16.283,16.318,113392,0
2011-07-11,16.189,16.207,15.755,15.831,229049,0
2011-07-12,15.821,16.362,15.821,16.056,106875,0
2011-07-13,16.126,16.334,15.755,15.943,108779,0
2011-07-14,15.865,15.928,15.395,15.483,118301,0
2011-07-15,15.493,15.594,15.194,15.521,95252,0
2011-07-18,15.728,15.728,14.879,14.979,106905,0
2011-07-19,15.033,15.682,14.915,15.655,146892,0
2011-07-20,15.603,16.101,15.402,16.101,283696,0
2011-07-21,16.554,17.404,16.525,16.904,471473,0
2011-07-22,16.904,17.074,16.831,16.885,315014,0
2011-07-25,16.694,17.313,15.395,17.294,340099,0
2011-07-26,17.346,17.384,16.885,16.94,112215,0
2011-07-27,16.867,17.294,16.273,16.379,214000,0
2011-07-28,17.238,17.238,16.461,16.904,111049,0
2011-07-29,16.69,16.826,16.286,16.746,665659,0
2011-08-01,16.334,17.238,16.334,17.121,231354,0
2011-08-02,16.844,17.217,16.392,16.737,140066,0
2011-08-03,16.77,16.78,16.028,16.752,113007,0
2011-08-04,16.554,16.554,15.631,15.663,212211,0
2011-08-05,15.701,15.831,14.085,14.661,333686,0
2011-08-08,14.156,14.329,12.753,12.808,345478,0
2011-08-09,12.846,13.387,11.751,13.151,555905,0
2011-08-10,12.856,13.894,12.103,12.157,317353,0
2011-08-11,12.257,12.621,11.852,12.501,326887,0
2011-08-12,12.629,12.745,12.277,12.319,204912,0
2011-08-15,12.648,13.024,12.527,13.007,109143,0
2011-08-16,12.818,13.083,12.629,12.971,182687,0
2011-08-17,13.044,13.668,13.024,13.532,229571,0
2011-08-18,13.16,13.16,12.555,12.884,384755,0
2011-08-19,12.719,12.954,12.212,12.402,387387,0
2011-08-22,12.745,12.745,11.959,12.042,201495,0
2011-08-23,12.43,12.684,12.051,12.656,229651,0
2011-08-24,12.602,13.215,12.051,12.997,119658,0
2011-08-25,13.17,13.514,12.476,12.573,134393,0
2011-08-26,12.43,13.063,12.205,12.876,118862,0
2011-08-29,13.073,14.048,12.763,14.019,239967,0
2011-08-30,13.452,14.111,13.361,13.993,170160,0
2011-08-31,14.539,14.539,13.73,13.974,168226,0
2011-09-01,13.93,14.192,13.624,13.813,205403,0
2011-09-02,13.405,13.558,12.779,12.836,167779,0
2011-09-06,12.34,12.764,12.34,12.639,125755,0
2011-09-07,12.867,13.967,12.838,13.853,155708,0
2011-09-08,13.705,13.843,13.289,13.344,135135,0
2011-09-09,13.16,13.605,12.837,12.978,163240,0
2011-09-12,12.656,13.316,12.656,13.118,156437,0
2011-09-13,13.215,13.452,13.007,13.224,145439,0
2011-09-14,13.452,13.876,13.242,13.568,164057,0
2011-09-15,13.658,13.948,13.55,13.831,128593,0
2011-09-16,13.922,13.985,13.515,13.689,224214,0
2011-09-19,13.343,13.468,12.945,13.261,96855,0
2011-09-20,13.334,13.378,12.837,12.866,72506,0
2011-09-21,12.892,12.997,12.069,12.094,87598,0
2011-09-22,11.677,12.195,11.542,11.789,180793,0
2011-09-23,11.761,11.969,11.47,11.628,141574,0
2011-09-26,11.816,11.959,11.18,11.769,117347,0
2011-09-27,11.878,12.411,11.653,12.023,173769,0
2011-09-28,12.367,12.367,11.418,11.436,74898,0
2011-09-29,11.835,12.167,11.316,11.835,77365,0
2011-09-30,11.545,11.802,11.282,11.565,100227,0
2011-10-03,11.418,11.769,10.867,11.054,207032,0
2011-10-04,10.875,11.661,10.549,11.609,258036,0
2011-10-05,11.552,11.552,11.064,11.344,272347,0
2011-10-06,11.335,12.069,11.237,11.969,222459,0
2011-10-07,12.176,12.176,11.289,11.326,71122,0
2011-10-10,11.704,12.149,11.562,12.149,162438,0
2011-10-11,11.969,12.621,11.95,12.583,105019,0
2011-10-12,12.754,13.281,12.657,12.893,114062,0
2011-10-13,12.711,13.272,12.528,12.8,113240,0
2011-10-14,13.017,13.281,12.648,13.036,98197,0
2011-10-17,12.847,13.272,12.657,12.685,90631,0
2011-10-18,12.8,13.65,12.729,13.478,159108,0
2011-10-19,13.398,13.66,12.927,13.036,134152,0
2011-10-20,13.617,14.349,13.552,14.331,284027,0
2011-10-21,14.575,15.442,14.341,15.38,388425,0
2011-10-24,15.442,15.58,15.243,15.415,216735,0
2011-10-25,15.026,15.486,15.018,15.233,123658,0
2011-10-26,15.415,15.805,15.198,15.659,133138,0
2011-10-27,15.975,16.69,15.947,16.383,308462,0
2011-10-28,16.22,16.6,15.966,16.294,141994,0
2011-10-31,15.858,16.356,15.858,15.893,113739,0
2011-11-01,15.117,15.616,14.953,15.353,196728,0
2011-11-02,15.146,16.286,15.146,16.193,129948,0
2011-11-03,16.436,16.673,15.651,15.985,171690,0
2011-11-04,15.543,15.796,15.398,15.616,85522,0
2011-11-07,15.616,15.677,15.091,15.553,81307,0
2011-11-08,15.868,15.985,15.398,15.825,149833,0
2011-11-09,15.307,15.486,14.811,14.863,216655,0
2011-11-10,15.108,15.28,14.585,14.819,101531,0
2011-11-11,15.044,15.345,14.972,15.26,90179,0
2011-11-14,15.805,16.022,15.082,15.28,84961,0
2011-11-15,15.198,15.45,14.872,15.434,74803,0
2011-11-16,15.198,15.45,15.018,15.163,65827,0
2011-11-17,15.136,15.434,14.847,14.953,93868,0
2011-11-18,14.99,15.146,14.782,15.018,60425,0
2011-11-21,14.681,15.018,14.472,14.756,127876,0
2011-11-22,14.782,14.953,14.367,14.663,160787,0
2011-11-23,14.421,14.472,13.679,13.815,109598,0
2011-11-25,13.759,13.995,13.543,13.588,38258,0
2011-11-28,13.87,14.194,13.697,13.941,92175,0
2011-11-29,13.904,13.922,13.57,13.796,119347,0
2011-11-30,14.381,14.67,14.027,14.635,160901,0
2011-12-01,14.293,14.549,13.995,14.44,105694,0
2011-12-02,14.718,15.044,14.709,14.756,79446,0
2011-12-05,14.863,15.353,14.837,15.082,94327,0
2011-12-06,15.063,15.125,14.881,14.935,71489,0
2011-12-07,14.854,15.242,14.819,15.053,150138,0
2011-12-08,14.935,15.108,14.746,14.828,112455,0
2011-12-09,14.944,15.28,14.819,15.072,98852,0
2011-12-12,14.819,15.099,14.655,15.053,57045,0
2011-12-13,14.54,15.243,14.43,14.953,136075,0
2011-12-14,14.855,15.091,14.765,15,91129,0
2011-12-15,14.99,15.225,14.972,15.117,64916,0
2011-12-16,15.197,15.206,14.891,14.952,129665,0
2011-12-19,15.035,15.215,14.258,14.341,65176,0
2011-12-20,14.663,15.136,14.575,15.099,102661,0
2011-12-21,15.091,15.372,14.492,15.26,49835,0
2011-12-22,15.362,15.533,15.179,15.352,95999,0
2011-12-23,15.468,15.587,15.352,15.458,81832,0
2011-12-27,15.458,15.506,15.27,15.336,43364,0
2011-12-28,15.306,15.563,15.29,15.458,76250,0
2011-12-29,15.506,15.704,15.398,15.643,109858,0
2011-12-30,15.739,15.786,15.402,15.513,63969,0
2012-01-03,15.904,16.06,15.571,15.885,139192,0
2012-01-04,15.922,16.436,15.506,16.211,130782,0
2012-01-05,16.077,16.349,15.985,16.114,138434,0
2012-01-06,15.975,16.247,15.931,16.114,145553,0
2012-01-09,16.193,16.484,16.114,16.138,146959,0
2012-01-10,16.211,16.383,16.175,16.383,80250,0
2012-01-11,16.277,16.374,16.138,16.374,30501,0
2012-01-12,16.374,16.426,16.06,16.402,43835,0
2012-01-13,16.155,16.52,16.155,16.349,46911,0
2012-01-17,16.456,16.539,16.193,16.366,80829,0
2012-01-18,16.022,16.708,16.014,16.699,75255,0
2012-01-19,16.737,16.746,16.426,16.583,73596,0
2012-01-20,16.52,16.803,16.456,16.803,54939,0
2012-01-23,16.746,16.88,16.474,16.664,77774,0
2012-01-24,16.765,16.765,16.383,16.682,53392,0
2012-01-25,16.646,17.227,16.436,17.134,120702,0
2012-01-26,17.497,18.004,17.38,17.941,219346,0
2012-01-27,17.905,18.093,17.851,18.093,90981,0
2012-01-30,17.659,18.033,17.659,17.851,285213,0
2012-01-31,17.83,18.032,17.769,17.779,137504,0
2012-02-01,17.922,18.202,17.922,18.093,103294,0
2012-02-02,17.812,18.142,17.812,18.083,134089,0
2012-02-03,18.259,18.401,18.103,18.202,170688,0
2012-02-06,18.103,18.194,17.96,18.067,100605,0
2012-02-07,18.057,18.113,17.896,17.977,221687,0
2012-02-08,18.004,18.049,17.876,17.987,142141,0
2012-02-09,18.004,18.014,17.78,17.797,60860,0
2012-02-10,17.271,17.723,17.271,17.552,126901,0
2012-02-13,17.596,17.804,17.58,17.804,149359,0
2012-02-14,17.668,18.24,17.651,18.15,117217,0
2012-02-15,18.194,18.303,18.113,18.132,148928,0
2012-02-16,18.103,18.538,17.841,18.447,122143,0
2012-02-17,18.555,18.9,18.376,18.494,141660,0
2012-02-21,18.555,18.756,18.339,18.529,108942,0
2012-02-22,18.71,18.729,17.932,18.076,114810,0
2012-02-23,18.113,18.555,18.103,18.401,95419,0
2012-02-24,18.428,18.484,18.04,18.067,66624,0
2012-02-27,17.876,18.123,17.651,18.033,159114,0
2012-02-28,17.941,18.494,17.932,18.385,164263,0
2012-02-29,18.384,18.899,18.238,18.655,358665,0
2012-03-01,18.683,19.19,18.61,19.01,156200,0
2012-03-02,18.909,18.909,18.193,18.52,311054,0
2012-03-05,18.419,18.845,18.366,18.738,159550,0
2012-03-06,18.376,18.504,18.066,18.131,131672,0
2012-03-07,18.294,18.294,18.15,18.159,45144,0
2012-03-08,18.202,18.376,17.885,18.348,60085,0
2012-03-09,18.385,18.775,18.33,18.565,123727,0
2012-03-12,18.428,18.61,18.339,18.366,66003,0
2012-03-13,18.394,18.9,18.212,18.9,174946,0
2012-03-14,18.376,19.099,18.376,19.027,145218,0
2012-03-15,18.964,20.501,18.845,20.395,301403,0
2012-03-16,20.466,20.674,19.932,20.213,276326,0
2012-03-19,20.168,20.772,20.049,20.546,183838,0
2012-03-20,20.257,20.683,20.123,20.53,195664,0
2012-03-21,20.63,20.791,20.367,20.405,138718,0
2012-03-22,20.142,20.51,19.941,20.012,269130,0
2012-03-23,20.04,20.322,19.551,20.313,150650,0
2012-03-26,20.36,20.546,20.222,20.485,165258,0
2012-03-27,20.367,20.585,20.248,20.248,122590,0
2012-03-28,20.303,20.546,20.194,20.36,75096,0
2012-03-29,20.16,20.222,19.689,19.923,79804,0
2012-03-30,20.132,20.132,19.363,19.942,69750,0
2012-04-02,19.915,19.915,19.48,19.795,132910,0
2012-04-03,19.644,19.734,19.471,19.532,126664,0
2012-04-04,19.325,19.463,18.927,19.054,92121,0
2012-04-05,18.918,19.089,18.673,18.918,58555,0
2012-04-09,18.446,18.71,18.22,18.647,168144,0
2012-04-10,18.702,18.775,18.159,18.259,124459,0
2012-04-11,18.456,18.456,17.875,18.329,183565,0
2012-04-12,18.275,18.874,18.183,18.783,117675,0
2012-04-13,18.729,18.729,18.249,18.294,176486,0
2012-04-16,18.401,18.72,18.173,18.618,68444,0
2012-04-17,18.807,19.161,18.807,19.161,173919,0
2012-04-18,19.063,19.263,18.955,19.01,140943,0
2012-04-19,19.01,19.153,18.702,18.79,281076,0
2012-04-20,19.019,19.353,18.874,18.973,104172,0
2012-04-23,18.775,18.798,18.249,18.71,162836,0
2012-04-24,19.246,20.485,19.144,20.322,487070,0
2012-04-25,20.485,20.485,19.923,19.923,222314,0
2012-04-26,19.933,20.24,19.842,19.878,96842,0
2012-04-27,19.968,20.123,19.669,19.923,154108,0
2012-04-30,19.923,19.933,19.742,19.878,94461,0
2012-05-01,19.795,20.648,19.742,19.752,140356,0
2012-05-02,19.706,20.076,19.417,19.852,132588,0
2012-05-03,19.878,19.878,19.434,19.48,168858,0
2012-05-04,19.417,19.417,18.807,18.817,122878,0
2012-05-07,18.702,19.044,18.393,18.747,149761,0
2012-05-08,18.583,18.9,18.583,18.71,147848,0
2012-05-09,18.494,18.627,18.338,18.6,163667,0
2012-05-10,18.775,18.982,18.61,18.982,170398,0
2012-05-11,18.729,18.973,18.61,18.827,144464,0
2012-05-14,18.547,18.783,18.547,18.61,77715,0
2012-05-15,18.592,18.71,18.385,18.438,109578,0
2012-05-16,18.348,18.673,18.04,18.15,339928,0
2012-05-17,18.15,18.15,17.658,17.685,164553,0
2012-05-18,17.685,17.885,17.341,17.487,222136,0
2012-05-21,17.587,17.85,17.44,17.496,107467,0
2012-05-22,17.614,17.641,17.198,17.323,112888,0
2012-05-23,17.217,17.515,17.208,17.487,105694,0
2012-05-24,17.478,17.614,17.208,17.569,64847,0
2012-05-25,17.525,17.525,17.379,17.459,57557,0
2012-05-29,17.65,17.84,17.534,17.821,118507,0
2012-05-30,17.704,17.769,17.408,17.432,253789,0
2012-05-31,17.413,17.505,17.208,17.389,113775,0
2012-06-01,17.035,17.341,16.981,16.981,148028,0
2012-06-04,17.035,17.061,16.434,16.509,148820,0
2012-06-05,16.443,16.687,16.345,16.481,188449,0
2012-06-06,16.743,16.951,16.389,16.743,254928,0
2012-06-07,16.897,17.225,16.623,17.178,194283,0
2012-06-08,17.124,17.478,16.907,17.208,172239,0
2012-06-11,17.323,17.369,16.736,16.745,133976,0
2012-06-12,16.745,17.152,16.599,17.152,159838,0
2012-06-13,17.045,17.432,16.944,17.27,104575,0
2012-06-14,17.226,17.623,17.018,17.595,129399,0
2012-06-15,17.559,17.803,17.278,17.759,135472,0
2012-06-18,17.641,17.695,17.36,17.496,82071,0
2012-06-19,17.525,18.048,17.399,17.912,159543,0
2012-06-20,17.875,18.212,17.722,18.193,89722,0
2012-06-21,18.122,18.15,17.496,17.658,115836,0
2012-06-22,17.894,18.393,17.496,18.356,387158,0
2012-06-25,18.003,18.22,17.667,18.141,107587,0
2012-06-26,18.249,18.438,18.093,18.366,103483,0
2012-06-27,18.437,18.836,18.039,18.816,170001,0
2012-06-28,18.655,18.973,18.417,18.935,93806,0
2012-06-29,19.226,19.87,18.973,19.842,235242,0
2012-07-02,19.795,19.906,19.651,19.87,291404,0
2012-07-03,19.878,20.161,19.832,19.878,153303,0
2012-07-05,19.752,19.968,19.263,19.343,226243,0
2012-07-06,19.153,19.453,19.08,19.281,136036,0
2012-07-09,19.18,19.18,18.79,18.826,99628,0
2012-07-10,18.909,18.963,18.493,18.682,144560,0
2012-07-11,18.747,18.874,18.484,18.655,68386,0
2012-07-12,18.484,18.737,18.437,18.546,71754,0
2012-07-13,18.582,19.281,18.409,19.226,98924,0
2012-07-16,19.18,19.218,18.918,19.089,70085,0
2012-07-17,19.161,19.389,19.026,19.272,144906,0
2012-07-18,19.189,19.408,19.099,19.343,177501,0
2012-07-19,19.463,19.463,18.883,19.144,148714,0
2012-07-20,18.944,19.054,18.747,18.826,66692,0
2012-07-23,18.52,18.554,18.375,18.409,73185,0
2012-07-24,18.537,18.537,18.158,18.258,102785,0
2012-07-25,18.446,18.798,18.375,18.573,149243,0
2012-07-26,19.706,20.096,19.625,19.906,262738,0
2012-07-27,20.021,20.521,19.86,20.248,276514,0
2012-07-30,20.248,20.294,19.997,20.204,138928,0
2012-07-31,20.204,20.612,20.204,20.595,231423,0
2012-08-01,20.612,20.839,20.485,20.586,258224,0
2012-08-02,20.511,20.684,20.398,20.684,208155,0
2012-08-03,20.885,21.49,20.885,21.39,121103,0
2012-08-06,21.399,21.845,21.38,21.702,380215,0
2012-08-07,21.788,22.053,21.655,21.836,300910,0
2012-08-08,21.798,22.08,21.743,21.944,172336,0
2012-08-09,21.862,22.107,21.617,21.682,141511,0
2012-08-10,21.655,21.743,21.328,21.743,101084,0
2012-08-13,21.338,21.552,21.028,21.552,178213,0
2012-08-14,21.552,21.725,21.39,21.552,132275,0
2012-08-15,21.509,21.798,21.437,21.788,101837,0
2012-08-16,21.836,22.288,21.692,22.153,172174,0
2012-08-17,22.098,22.17,21.996,22.135,85149,0
2012-08-20,22.135,22.162,21.692,22.033,71533,0
2012-08-21,22.197,22.379,21.891,22.043,175756,0
2012-08-22,21.944,22.18,21.836,22.116,136236,0
2012-08-23,21.97,22.053,21.692,21.774,33967,0
2012-08-24,21.672,22.107,21.636,21.718,75661,0
2012-08-27,21.872,22.015,21.667,21.71,46747,0
2012-08-28,21.655,22.098,21.562,22.015,159355,0
2012-08-29,22.08,22.326,22.006,22.269,162172,0
2012-08-30,22.205,22.205,21.891,21.899,73583,0
2012-08-31,21.987,22.223,21.817,21.908,195080,0
2012-09-04,21.944,22.189,21.58,21.927,133934,0
2012-09-05,22.043,22.205,21.735,22.098,139533,0
2012-09-06,22.197,22.822,22.024,22.651,231117,0
2012-09-07,22.812,23.029,22.686,22.921,170971,0
2012-09-10,22.877,22.967,22.334,22.334,89704,0
2012-09-11,22.361,22.476,21.97,22.17,107876,0
2012-09-12,22.278,22.288,21.979,22.033,93323,0
2012-09-13,22.063,22.779,21.927,22.524,122050,0
2012-09-14,22.677,22.848,22.434,22.651,126354,0
2012-09-17,21.743,22.486,21.743,22.189,106955,0
2012-09-18,22.259,22.524,22.098,22.495,99162,0
2012-09-19,22.613,22.931,22.434,22.84,126166,0
2012-09-20,22.75,22.959,22.651,22.94,128612,0
2012-09-21,23.149,23.186,22.94,22.967,228529,0
2012-09-24,22.831,23.149,22.669,23.011,107300,0
2012-09-25,23.149,23.149,22.897,23.067,200689,0
2012-09-26,22.94,23.349,22.94,23.321,316113,0
2012-09-27,23.464,24.454,23.294,24.454,499145,0
2012-09-28,24.427,24.835,24.212,24.599,427391,0
2012-10-01,24.799,24.799,24.289,24.427,183629,0
2012-10-02,24.514,24.599,24.354,24.59,176575,0
2012-10-03,24.636,24.835,24.472,24.688,85899,0
2012-10-04,24.732,25.204,24.58,25.204,156621,0
2012-10-05,25.359,25.477,25.204,25.359,179176,0
2012-10-08,25.324,25.505,24.959,25.422,134067,0
2012-10-09,25.378,25.469,25.044,25.334,250301,0
2012-10-10,25.296,25.605,25.213,25.415,94678,0
2012-10-11,26.174,26.646,25.587,25.712,273631,0
2012-10-12,25.66,25.768,24.996,25.176,188175,0
2012-10-15,25.194,25.369,24.968,25.107,123671,0
2012-10-16,25.359,25.359,24.835,24.968,195712,0
2012-10-17,25.034,25.306,24.77,25.098,91355,0
2012-10-18,25.098,25.098,24.472,24.524,87631,0
2012-10-19,24.472,24.618,24.01,24.514,140996,0
2012-10-22,24.514,24.705,24.28,24.664,72942,0
2012-10-23,24.437,24.563,24.173,24.543,110090,0
2012-10-24,24.599,25.088,24.373,25.088,118887,0
2012-10-25,25.386,26.059,25.169,26.059,312463,0
2012-10-26,26.103,26.211,25.831,26.031,302411,0
2012-10-31,25.975,26.328,25.947,26.276,138186,0
2012-11-01,26.284,27.009,26.284,26.973,190558,0
2012-11-02,27.009,27.164,26.654,26.847,97866,0
2012-11-05,26.793,27.038,26.17,26.184,254848,0
2012-11-06,26.42,27.236,26.42,27.101,240202,0
2012-11-07,26.847,27.18,25.995,26.012,134562,0
2012-11-08,26.094,26.411,25.422,25.422,126576,0
2012-11-09,25.642,25.975,25.176,25.859,71970,0
2012-11-12,26.041,26.281,25.431,26.202,253555,0
2012-11-13,26.111,26.682,26.051,26.094,96833,0
2012-11-14,26.165,26.165,25.169,25.251,151449,0
2012-11-15,25.223,25.823,25.169,25.721,215783,0
2012-11-16,25.685,26.012,25.386,25.878,136151,0
2012-11-19,26.174,27.009,26.003,26.993,168105,0
2012-11-20,26.663,27.091,26.375,26.729,168240,0
2012-11-21,27.633,27.888,26.928,27.189,990369,0
2012-11-23,27.189,27.282,27.082,27.189,334882,0
2012-11-26,27.144,27.961,27.132,27.626,538834,0
2012-11-27,27.552,28.088,26.999,27.144,2587889,0
2012-11-28,27.054,27.091,26.284,26.919,335535,0
2012-11-29,27.174,27.18,26.81,27.038,185158,0
2012-11-30,27.101,27.264,26.819,27.236,1244591,0
2012-12-03,27.254,27.581,27.144,27.487,164209,0
2012-12-04,27.434,27.652,27.101,27.617,218907,0
2012-12-05,27.708,27.708,26.983,27.498,186789,0
2012-12-06,27.371,27.371,26.9,27.091,90212,0
2012-12-07,27.063,27.327,26.663,27.327,159714,0
2012-12-10,27.345,27.443,26.69,27.019,115458,0
2012-12-11,27.028,27.508,27.028,27.144,195082,0
2012-12-12,27.189,27.371,27.046,27.18,138440,0
2012-12-13,27.164,27.642,27.101,27.417,148154,0
2012-12-14,27.355,27.754,27.236,27.452,256181,0
2012-12-17,27.528,27.869,27.389,27.528,138194,0
2012-12-18,27.544,27.869,27.452,27.869,150528,0
2012-12-19,27.869,27.915,27.536,27.86,185364,0
2012-12-20,27.86,28.313,27.78,27.979,281161,0
2012-12-21,27.761,28.16,27.571,27.979,1766011,0
2012-12-24,28.017,28.06,27.528,27.581,93888,0
2012-12-26,27.571,27.734,27.072,27.452,104487,0
2012-12-27,27.462,27.826,26.963,27.67,237482,0
2012-12-28,27.716,28.386,27.472,27.754,217924,0
2012-12-31,27.734,28.035,27.528,27.852,172226,0
2013-01-02,28.333,28.894,27.951,28.243,348003,0
2013-01-03,28.207,28.532,28.052,28.323,336400,0
2013-01-04,28.431,28.587,28.115,28.197,200736,0
2013-01-07,28.043,28.105,27.617,27.761,219444,0
2013-01-08,27.562,28.56,27.518,28.469,273410,0
2013-01-09,28.469,28.808,28.16,28.187,242675,0
2013-01-10,28.27,28.27,27.598,27.924,409923,0
2013-01-11,27.933,28.097,26.9,27.708,455916,0
2013-01-14,27.589,27.826,27.29,27.617,222995,0
2013-01-15,27.518,27.97,27.381,27.924,109633,0
2013-01-16,27.798,28.35,27.754,28.169,147118,0
2013-01-17,28.197,28.631,28.115,28.55,114639,0
2013-01-18,28.532,28.77,28.287,28.704,163188,0
2013-01-22,28.641,28.832,28.631,28.786,127285,0
2013-01-23,28.723,28.803,28.386,28.515,78972,0
2013-01-24,28.496,29.037,26.855,27.337,622041,0
2013-01-25,27.308,27.508,27.019,27.337,225676,0
2013-01-28,27.371,27.371,27.082,27.235,349727,0
2013-01-29,27.217,27.508,27.028,27.217,347848,0
2013-01-30,27.019,27.29,27.019,27.101,206323,0
2013-01-31,27.101,27.498,26.784,27.381,137782,0
2013-02-01,27.498,27.78,27.207,27.679,290379,0
2013-02-04,27.571,27.708,27.411,27.633,111142,0
2013-02-05,27.528,28.088,27.5,28.027,171591,0
2013-02-06,27.897,28.243,27.725,28.197,111804,0
2013-02-07,28.151,28.151,27.708,27.869,76399,0
2013-02-08,27.869,28.017,27.652,27.852,124354,0
2013-02-11,27.869,28.304,27.688,28.297,90592,0
2013-02-12,28.35,28.486,28.043,28.052,87981,0
2013-02-13,27.998,28.132,27.481,27.562,117817,0
2013-02-14,27.443,28.008,27.443,27.734,205881,0
2013-02-15,27.897,28.141,27.708,27.734,568360,0
2013-02-19,27.807,27.988,27.734,27.788,303566,0
2013-02-20,27.807,28.06,27.443,27.481,168061,0
2013-02-21,27.552,27.807,26.638,27.189,130793,0
2013-02-22,27.317,27.371,26.881,27.337,214462,0
2013-02-25,27.337,27.544,26.909,27.082,270792,0
2013-02-26,27.154,27.254,26.954,27.091,251921,0
2013-02-27,26.954,27.189,26.935,27.082,176699,0
2013-02-28,27.038,27.038,26.765,26.935,101501,0
2013-03-01,26.809,27.345,26.42,27.119,103954,0
2013-03-04,27.045,28.177,26.992,28.115,215364,0
2013-03-05,28.035,28.742,27.941,28.425,158718,0
2013-03-06,28.469,28.587,28.197,28.313,93136,0
2013-03-07,28.313,28.612,28.105,28.342,108615,0
2013-03-08,28.532,28.761,28.216,28.386,71008,0
2013-03-11,28.27,28.524,28.207,28.469,94773,0
2013-03-12,28.461,28.587,28.28,28.386,94925,0
2013-03-13,28.342,28.515,28.225,28.415,85479,0
2013-03-14,28.486,28.848,28.405,28.848,145688,0
2013-03-15,28.913,28.923,28.497,28.723,305660,0
2013-03-18,28.532,28.631,28.122,28.451,308097,0
2013-03-19,28.441,28.56,27.998,28.515,126740,0
2013-03-20,28.733,28.733,28.333,28.54,74918,0
2013-03-21,28.578,28.578,27.97,28.297,120079,0
2013-03-22,28.359,28.568,28.313,28.377,73944,0
2013-03-25,28.469,28.723,28.333,28.461,99749,0
2013-03-26,28.505,28.751,28.486,28.733,67909,0
2013-03-27,28.587,28.713,28.243,28.695,119006,0
2013-03-28,28.761,28.936,28.605,28.857,110957,0
2013-04-01,28.903,28.913,28.425,28.524,118798,0
2013-04-02,28.733,28.786,28.187,28.27,88847,0
2013-04-03,28.35,28.368,27.732,27.815,118067,0
2013-04-04,27.978,28.206,27.787,28.177,84860,0
2013-04-05,27.949,28.304,27.598,28.215,127458,0
2013-04-08,28.14,28.36,27.851,28.169,84307,0
2013-04-09,28.131,28.169,27.614,27.639,128253,0
2013-04-10,27.631,28.396,27.631,27.959,142714,0
2013-04-11,27.987,28.215,27.905,27.949,74616,0
2013-04-12,27.886,28.105,27.752,27.949,131789,0
2013-04-15,27.787,28.078,26.939,27.177,179257,0
2013-04-16,27.367,27.55,27.022,27.515,131179,0
2013-04-17,27.359,27.386,26.688,27.305,162716,0
2013-04-18,27.323,27.386,26.759,27.004,228109,0
2013-04-19,27.032,27.578,26.88,27.533,177755,0
2013-04-22,27.631,27.905,27.212,27.631,166839,0
2013-04-23,28.187,28.487,27.742,27.987,261338,0
2013-04-24,27.932,28.131,27.886,27.987,340064,0
2013-04-25,28.115,28.623,27.968,28.516,186641,0
2013-04-26,28.642,28.925,28.478,28.715,156751,0
2013-04-29,28.906,29.372,28.824,29.297,126676,0
2013-04-30,29.381,29.779,29.251,29.733,137310,0
2013-05-01,29.727,29.881,28.841,28.972,160954,0
2013-05-02,29.191,29.671,28.982,29.452,157675,0
2013-05-03,29.545,30.035,29.452,29.634,186677,0
2013-05-06,29.717,30.445,29.634,30.381,173894,0
2013-05-07,30.516,31.156,30.506,31.147,145100,0
2013-05-08,31.079,31.219,30.536,30.853,267089,0
2013-05-09,30.881,30.881,30.598,30.735,43337,0
2013-05-10,30.846,30.909,30.673,30.754,147124,0
2013-05-13,30.791,30.791,30.481,30.627,95293,0
2013-05-14,30.58,30.909,30.343,30.763,154990,0
2013-05-15,30.627,30.926,30.391,30.637,78831,0
2013-05-16,30.637,30.745,30.381,30.463,165216,0
2013-05-17,30.506,30.863,30.506,30.791,85451,0
2013-05-20,30.763,30.817,30.627,30.707,69335,0
2013-05-21,30.698,30.726,30.334,30.707,89931,0
2013-05-22,30.791,30.846,29.507,29.572,133786,0
2013-05-23,29.408,29.442,28.916,29.362,81724,0
2013-05-24,29.334,29.372,29.115,29.288,51167,0
2013-05-28,29.606,29.953,29.389,29.625,54584,0
2013-05-29,29.416,29.452,28.925,29.251,499450,0
2013-05-30,29.334,29.779,29.251,29.779,48314,0
2013-05-31,29.555,29.802,29.164,29.201,40009,0
2013-06-03,29.399,29.589,28.579,29.144,151643,0
2013-06-04,29.279,29.709,29.125,29.452,230233,0
2013-06-05,29.399,29.824,29.349,29.552,143990,0
2013-06-06,29.469,29.961,29.307,29.953,124957,0
2013-06-07,30.198,30.391,29.681,29.979,36991,0
2013-06-10,30.127,30.399,29.789,30.371,47219,0
2013-06-11,30.108,30.117,29.625,29.634,48381,0
2013-06-12,29.871,29.871,28.715,28.715,76652,0
2013-06-13,28.796,29.462,28.396,29.452,102066,0
2013-06-14,29.58,29.606,29.214,29.399,129355,0
2013-06-17,29.642,29.709,29.562,29.642,82676,0
2013-06-18,29.625,30.3,29.552,30.162,83027,0
2013-06-19,30.172,30.428,29.936,30.054,94868,0
2013-06-20,29.944,30.353,29.717,29.979,124103,0
2013-06-21,30.117,30.707,29.606,30.3,963796,0
2013-06-24,30.099,30.589,29.994,30.172,102707,0
2013-06-25,30.353,30.399,30.152,30.309,113018,0
2013-06-26,30.399,30.491,30.143,30.254,126848,0
2013-06-27,30.353,30.846,30.263,30.791,100784,0
2013-06-28,30.832,31.033,30.576,30.877,240327,0
2013-07-01,30.846,31.845,30.745,31.49,114583,0
2013-07-02,31.509,32.324,31.383,31.829,73398,0
2013-07-03,31.627,31.767,31.355,31.402,45771,0
2013-07-05,31.791,32.432,31.481,32.34,65065,0
2013-07-08,32.404,32.642,32.011,32.156,84925,0
2013-07-09,32.384,32.384,31.565,32.086,103030,0
2013-07-10,32.095,32.304,31.8,32.066,46423,0
2013-07-11,32.333,32.422,31.49,31.701,71951,0
2013-07-12,31.767,32.212,31.669,32.048,59674,0
2013-07-15,32.165,32.906,32.011,32.558,83759,0
2013-07-16,32.515,32.862,31.757,32.358,98059,0
2013-07-17,32.531,33.109,32.039,32.55,72416,0
2013-07-18,32.578,33.473,32.432,32.906,75182,0
2013-07-19,32.915,33.553,32.915,33.42,64551,0
2013-07-22,33.361,34.497,33.361,34.167,84696,0
2013-07-23,34.376,34.376,33.773,34.094,56683,0
2013-07-24,34.276,34.376,33.637,33.975,74307,0
2013-07-25,33.975,34.067,33.289,33.773,115195,0
2013-07-26,33.666,34.104,33.583,34.104,63812,0
2013-07-29,34.114,34.324,33.499,33.703,47987,0
2013-07-30,33.783,33.895,33.536,33.628,61066,0
2013-07-31,33.829,34.642,33.703,33.865,61662,0
2013-08-01,34.123,34.743,34.006,34.433,58494,0
2013-08-02,34.376,34.743,33.824,34.725,59008,0
2013-08-05,34.733,35.108,34.413,35.108,56128,0
2013-08-06,34.986,34.986,34.258,34.433,73001,0
2013-08-07,34.433,34.852,33.81,34.001,125098,0
2013-08-08,34.22,34.469,33.885,34.076,46713,0
2013-08-09,34.094,34.114,33.694,33.865,29244,0
2013-08-12,33.694,34.132,33.511,33.829,57940,0
2013-08-13,34.286,34.366,33.438,33.573,84204,0
2013-08-14,33.483,33.792,33.152,33.316,113114,0
2013-08-15,32.999,33.335,32.769,32.835,62221,0
2013-08-16,32.689,33.272,32.277,32.304,102907,0
2013-08-19,32.788,32.788,31.757,31.837,37297,0
2013-08-20,31.355,32.194,31.355,32.122,150069,0
2013-08-21,32.048,32.247,31.701,31.922,94469,0
2013-08-22,32.105,32.394,32.048,32.375,53708,0
2013-08-23,32.375,32.769,32.194,32.394,48426,0
2013-08-26,32.515,32.515,32.02,32.296,58355,0
2013-08-27,32.286,32.286,31.069,31.252,91265,0
2013-08-28,31.327,31.402,30.917,31.227,51845,0
2013-08-29,31.098,32.422,31.069,31.664,159412,0
2013-08-30,31.748,31.771,31.162,31.415,265431,0
2013-09-03,31.583,31.939,31.337,31.819,147034,0
2013-09-04,31.583,32.324,31.583,32.286,186508,0
2013-09-05,32.367,32.541,32.15,32.249,64272,0
2013-09-06,32.367,32.384,31.528,32.24,96166,0
2013-09-09,32.358,32.506,31.837,32.469,69780,0
2013-09-10,32.55,32.779,32.35,32.68,69770,0
2013-09-11,32.597,32.706,32.34,32.623,58120,0
2013-09-12,32.604,33.22,32.604,32.952,105856,0
2013-09-13,33.063,33.41,32.906,33.227,163255,0
2013-09-16,33.21,33.703,32.541,33.316,110706,0
2013-09-17,33.381,33.837,33.162,33.703,113608,0
2013-09-18,33.703,34.159,33.371,33.536,86326,0
2013-09-19,33.675,33.703,32.451,32.999,71351,0
2013-09-20,33.143,33.563,32.989,33.518,418851,0
2013-09-23,33.42,34.123,33.089,34.094,99857,0
2013-09-24,34.028,34.708,33.713,34.394,98872,0
2013-09-25,34.104,34.567,34.001,34.479,101805,0
2013-09-26,34.661,34.661,33.975,34.469,120879,0
2013-09-27,34.403,34.936,34.305,34.358,99242,0
2013-09-30,34.159,35.038,33.634,34.99,126938,0
2013-10-01,34.861,35.235,34.349,35.154,91425,0
2013-10-02,34.871,35.126,34.159,34.333,219639,0
2013-10-03,34.377,34.387,33.719,33.835,57579,0
2013-10-04,33.771,34.324,33.771,34.094,49293,0
2013-10-07,33.835,33.913,33.304,33.541,159761,0
2013-10-08,33.589,33.589,32.857,32.947,115380,0
2013-10-09,33.012,33.452,32.664,33.167,80102,0
2013-10-10,33.506,34.114,33.48,34.018,50297,0
2013-10-11,33.955,35.221,33.599,35.093,76686,0
2013-10-14,34.974,35.349,34.921,35.178,111347,0
2013-10-15,35.195,35.303,34.498,34.516,58284,0
2013-10-16,34.836,35.168,34.377,34.902,86151,0
2013-10-17,34.763,34.845,34.561,34.845,93566,0
2013-10-18,35.188,35.258,34.874,35.188,65758,0
2013-10-21,35.188,35.303,34.606,35.13,41002,0
2013-10-22,35.202,35.277,34.568,35.009,40024,0
2013-10-23,34.912,35.294,34.763,34.99,60198,0
2013-10-24,35.531,35.992,35.075,35.626,275905,0
2013-10-25,35.725,35.872,35.468,35.616,87162,0
2013-10-28,35.698,35.753,35.551,35.698,73500,0
2013-10-29,35.698,35.854,35.24,35.818,60960,0
2013-10-30,35.854,35.854,34.359,35.58,63794,0
2013-10-31,35.523,35.788,34.956,35.083,144488,0
2013-11-01,35.028,35.178,34.615,34.893,147223,0
2013-11-04,34.921,34.921,34.561,34.746,148590,0
2013-11-05,34.644,35.369,34.434,34.974,99893,0
2013-11-06,35.267,35.267,34.692,34.982,80480,0
2013-11-07,35.221,35.33,34.414,34.586,65650,0
2013-11-08,34.663,36.398,34.663,36.22,130100,0
2013-11-11,36.273,36.273,35.672,35.854,105775,0
2013-11-12,35.854,35.992,35.599,35.992,139587,0
2013-11-13,35.836,36.341,35.634,36.211,46019,0
2013-11-14,36.312,36.449,35.946,36.321,75792,0
2013-11-15,36.331,36.425,36.064,36.186,97822,0
2013-11-18,36.512,36.635,36.111,36.502,79173,0
2013-11-19,36.57,36.68,36.22,36.449,85635,0
2013-11-20,36.494,37.066,36.321,37.037,84951,0
2013-11-21,37.137,38.036,37.046,38.01,125740,0
2013-11-22,37.91,38.56,37.91,38.386,142178,0
2013-11-25,38.485,39.018,38.275,38.713,145150,0
2013-11-26,38.788,39.293,38.788,39.237,128901,0
2013-11-27,39.33,39.906,38.615,39.686,180701,0
2013-11-29,39.915,40.082,39.686,39.853,78896,0
2013-12-02,39.835,40.035,39.395,39.751,131845,0
2013-12-03,39.615,39.898,38.999,39.111,146659,0
2013-12-04,38.97,39.182,37.935,38.311,112215,0
2013-12-05,38.2,38.742,37.881,38.413,229447,0
2013-12-06,38.687,39.634,38.597,39.237,153547,0
2013-12-09,39.349,39.731,39.182,39.359,239200,0
2013-12-10,39.19,39.447,38.475,38.597,149947,0
2013-12-11,38.67,38.989,38.091,38.448,195532,0
2013-12-12,38.339,39.111,38.311,38.644,93858,0
2013-12-13,38.798,39.047,38.339,38.933,136534,0
2013-12-16,39.219,39.825,38.742,39.808,135097,0
2013-12-17,39.844,40.063,39.54,39.961,155182,0
2013-12-18,40.008,40.624,39.54,40.531,213852,0
2013-12-19,40.421,40.926,38.999,39.367,169904,0
2013-12-20,39.559,40.687,39.32,40.367,322797,0
2013-12-23,40.616,41.126,40.558,41.044,151038,0
2013-12-24,41.207,41.401,40.879,40.879,29166,0
2013-12-26,41.136,41.265,40.815,41.044,63029,0
2013-12-27,41.216,41.255,40.862,41.226,65431,0
2013-12-30,41.102,41.207,40.649,40.897,45802,0
2013-12-31,40.97,41.237,40.648,41.237,92165,0
2014-01-02,41.055,41.055,40.329,40.806,162624,0
2014-01-03,40.943,41.065,40.639,40.907,63854,0
2014-01-06,41.191,41.384,40.639,40.767,119338,0
2014-01-07,40.862,41.476,40.862,41.293,128945,0
2014-01-08,41.276,41.285,40.348,40.705,147050,0
2014-01-09,40.961,41.256,40.54,40.815,76296,0
2014-01-10,40.853,40.97,40.088,40.844,127053,0
2014-01-13,40.648,40.648,40.015,40.438,194439,0
2014-01-14,40.474,40.474,40.17,40.392,94016,0
2014-01-15,40.438,40.666,40.208,40.483,137923,0
2014-01-16,40.492,40.853,39.655,39.911,105328,0
2014-01-17,39.895,39.911,39.479,39.737,201939,0
2014-01-21,39.831,40.409,39.795,40.374,204439,0
2014-01-22,40.483,40.615,39.978,40.208,176725,0
2014-01-23,39.878,39.878,37.108,37.474,333231,0
2014-01-24,37.483,37.686,35.893,36.436,342036,0
2014-01-27,36.436,36.737,35.791,35.941,171834,0
2014-01-28,35.966,36.029,35.359,35.513,356380,0
2014-01-29,35.11,35.653,34.505,34.558,144445,0
2014-01-30,34.843,35.119,34.467,34.733,311278,0
2014-01-31,34.136,34.42,33.831,33.888,138249,0
2014-02-03,33.898,33.909,32.673,32.791,287101,0
2014-02-04,32.838,33.39,32.801,33.235,174876,0
2014-02-05,33.122,33.573,33.059,33.179,155730,0
2014-02-06,33.226,33.601,33.076,33.553,96195,0
2014-02-07,33.667,34.089,33.351,33.969,136947,0
2014-02-10,34.023,34.023,33.464,33.591,69482,0
2014-02-11,33.629,34.136,33.629,34.015,47976,0
2014-02-12,33.951,34.387,33.943,34.292,117623,0
2014-02-13,34.041,34.545,33.96,34.523,69792,0
2014-02-14,34.477,35.06,34.32,34.988,63303,0
2014-02-18,35.092,35.506,34.9,35.349,120500,0
2014-02-19,35.177,35.424,34.089,34.226,161270,0
2014-02-20,34.235,35.017,34.208,34.583,116460,0
2014-02-21,34.373,34.872,34.145,34.485,313261,0
2014-02-24,34.41,35.461,34.41,35.194,113842,0
2014-02-25,35.539,35.553,35.11,35.257,122712,0
2014-02-26,35.169,35.966,35.042,35.763,109099,0
2014-02-27,35.635,36.123,35.341,36.038,69375,0
2014-02-28,36.056,37.198,35.691,36.516,145201,0
2014-03-03,35.757,37.034,35.717,36.334,77246,0
2014-03-04,36.86,37.971,36.506,37.712,223760,0
2014-03-05,37.558,37.704,37.124,37.585,67298,0
2014-03-06,37.721,37.961,37.422,37.759,75440,0
2014-03-07,37.853,38.237,37.696,38.046,69195,0
2014-03-10,37.844,38.369,37.677,38.148,55220,0
2014-03-11,38.036,38.036,37.373,37.585,110132,0
2014-03-12,37.402,37.712,36.86,37.633,60258,0
2014-03-13,37.75,37.863,37.172,37.465,113760,0
2014-03-14,37.226,38.017,37.226,37.778,85488,0
2014-03-17,37.944,38.599,37.731,37.909,156491,0
2014-03-18,38.036,38.262,37.871,38.065,101963,0
2014-03-19,38.026,38.679,37.721,38.175,120804,0
2014-03-20,38.111,39.185,38.111,38.955,142880,0
2014-03-21,39.194,39.39,38.307,38.514,767772,0
2014-03-24,38.533,39.002,38.237,38.331,120960,0
2014-03-25,38.467,38.8,38.055,38.111,112145,0
2014-03-26,38.303,38.387,37.373,37.759,208027,0
2014-03-27,37.979,38.338,37.216,37.393,130367,0
2014-03-28,37.402,37.806,36.948,37.198,145047,0
2014-03-31,37.383,38.293,37.383,37.918,171192,0
2014-04-01,38.129,38.782,37.741,38.662,183185,0
2014-04-02,38.617,38.911,38.111,38.514,65120,0
2014-04-03,38.599,38.81,38.071,38.569,108981,0
2014-04-04,38.348,38.938,37.22,37.717,165902,0
2014-04-07,37.666,38.192,36.729,37.426,245556,0
2014-04-08,37.417,37.977,37.075,37.277,159438,0
2014-04-09,37.388,37.388,36.824,37.027,132200,0
2014-04-10,36.916,36.916,36.132,36.249,211544,0
2014-04-11,35.788,36.205,35.465,35.502,142651,0
2014-04-14,35.964,36.295,35.547,36.074,168211,0
2014-04-15,36.258,36.64,35.632,35.91,135101,0
2014-04-16,35.955,36.363,35.881,36.196,91768,0
2014-04-17,36.151,36.898,36.001,36.758,106212,0
2014-04-21,36.537,36.951,36.354,36.628,55407,0
2014-04-22,36.814,37.581,36.565,37.525,127757,0
2014-04-23,37.453,37.977,37.388,37.682,80095,0
2014-04-24,37.304,37.823,36.677,36.804,83937,0
2014-04-25,36.334,36.818,36.276,36.498,121253,0
2014-04-28,36.613,36.93,36.349,36.613,103546,0
2014-04-29,36.872,37.175,36.276,36.444,120229,0
2014-04-30,36.498,36.623,36.196,36.537,136184,0
2014-05-01,36.112,36.998,36.036,36.354,159642,0
2014-05-02,36.444,36.97,36.181,36.623,91221,0
2014-05-05,36.267,36.428,35.939,36.181,83790,0
2014-05-06,36.196,36.372,35.632,35.705,85876,0
2014-05-07,35.834,36.171,35.281,36.112,89494,0
2014-05-08,36.132,36.546,35.834,36.001,77613,0
2014-05-09,35.741,36.659,35.713,36.575,46822,0
2014-05-12,36.565,37.332,36.49,37.055,143207,0
2014-05-13,36.935,36.935,36.132,36.354,80206,0
2014-05-14,35.798,36.213,35.316,35.383,106797,0
2014-05-15,35.152,35.243,34.216,34.967,117211,0
2014-05-16,35.02,35.02,34.311,34.735,87076,0
2014-05-19,34.752,35.354,34.458,35.298,79178,0
2014-05-20,35.142,35.142,34.55,34.779,110499,0
2014-05-21,34.921,35.181,34.506,34.752,56758,0
2014-05-22,34.752,35.19,34.745,34.921,54638,0
2014-05-23,34.913,35.473,34.913,35.421,36603,0
2014-05-27,35.44,36.276,35.411,35.929,73597,0
2014-05-28,35.741,35.741,35.171,35.393,56886,0
2014-05-29,35.364,35.604,34.983,35.298,53350,0
2014-05-30,35.393,35.779,35.1,35.271,64053,0
2014-06-02,35.288,35.919,34.894,35.646,69045,0
2014-06-03,35.642,36.24,35.44,36.046,79318,0
2014-06-04,35.77,36.258,35.77,36.196,50477,0
2014-06-05,36.24,37.709,35.974,37.591,91151,0
2014-06-06,37.832,37.968,37.388,37.581,119778,0
2014-06-09,37.007,38.476,37.007,38.423,57795,0
2014-06-10,38.378,38.378,37.525,37.916,52919,0
2014-06-11,37.916,37.916,37.092,37.277,60148,0
2014-06-12,37.35,37.378,36.632,36.951,47303,0
2014-06-13,37.083,37.36,36.776,36.951,80660,0
2014-06-16,36.872,36.951,36.171,36.461,78347,0
2014-06-17,36.354,37.332,36.267,36.97,66442,0
2014-06-18,37.202,37.977,36.834,37.923,96847,0
2014-06-19,36.989,37.842,36.989,37.407,57899,0
2014-06-20,37.378,37.755,36.881,37.147,515509,0
2014-06-23,37.294,37.294,36.444,36.685,55647,0
2014-06-24,36.419,37.128,36.222,36.222,104236,0
2014-06-25,35.946,36.613,35.705,36.546,48006,0
2014-06-26,36.613,36.748,35.946,36.65,52332,0
2014-06-27,36.721,36.898,36.295,36.814,180929,0
2014-06-30,36.623,36.853,35.915,36.623,117593,0
2014-07-01,36.659,37.639,36.659,37.147,111853,0
2014-07-02,37.157,37.471,36.208,36.34,79830,0
2014-07-03,36.435,37.184,36.435,37.184,35208,0
2014-07-07,36.997,37.118,36.36,36.665,65650,0
2014-07-08,36.388,36.902,35.959,36.098,55750,0
2014-07-09,36.47,36.47,35.828,36.33,103212,0
2014-07-10,35.716,36.122,35.645,35.847,98675,0
2014-07-11,35.616,35.895,35.375,35.673,44080,0
2014-07-14,35.876,36.207,35.549,35.568,49867,0
2014-07-15,35.645,36.084,35.529,35.978,55343,0
2014-07-16,36.146,36.146,35.442,35.558,57861,0
2014-07-17,35.504,35.609,34.992,35.152,103618,0
2014-07-18,35.068,35.607,34.893,35.059,174815,0
2014-07-21,34.874,35.272,34.816,35.114,47325,0
2014-07-22,35.171,35.53,34.806,35.114,103804,0
2014-07-23,35.133,36.004,35.133,35.459,151459,0
2014-07-24,35.828,37.229,35.828,36.794,113172,0
2014-07-25,36.6,37.463,36.534,37.202,123265,0
2014-07-28,37.313,37.517,36.562,37.157,76169,0
2014-07-29,37.137,37.408,37.006,37.083,75997,0
2014-07-30,37.286,37.853,37.175,37.768,54625,0
2014-07-31,37.768,37.768,37.122,37.351,76993,0
2014-08-01,37.436,37.436,36.504,36.804,75955,0
2014-08-04,36.934,37.268,35.716,36.658,77478,0
2014-08-05,36.774,36.988,36.208,36.487,34873,0
2014-08-06,36.208,36.897,36.023,36.804,43992,0
2014-08-07,36.794,36.997,36.031,36.33,39569,0
2014-08-08,36.33,36.61,36.146,36.407,60180,0
2014-08-11,36.468,36.88,36.388,36.477,88963,0
2014-08-12,36.33,36.629,36.099,36.397,111881,0
2014-08-13,36.487,36.897,36.263,36.665,81306,0
2014-08-14,36.552,36.746,36.36,36.45,67316,0
2014-08-15,36.804,36.804,35.485,35.904,132262,0
2014-08-18,36.263,36.6,35.349,36.245,56681,0
2014-08-19,36.218,36.572,36.218,36.416,29951,0
2014-08-20,36.282,36.368,35.763,36.079,29191,0
2014-08-21,36.031,37.22,35.773,37.065,90041,0
2014-08-22,36.969,37.536,36.871,37.313,56557,0
2014-08-25,37.426,37.695,36.861,36.979,104578,0
2014-08-26,37.092,37.445,36.897,37.342,75109,0
2014-08-27,37.295,37.379,37.048,37.167,41110,0
2014-08-28,36.969,36.969,36.32,36.425,49494,0
2014-08-29,36.648,36.658,36.301,36.552,32934,0
2014-09-02,36.774,36.997,36.127,36.562,124175,0
2014-09-03,36.675,37.026,36.562,36.915,73099,0
2014-09-04,36.934,37.313,36.6,36.765,63616,0
2014-09-05,36.572,36.691,36.34,36.572,68965,0
2014-09-08,36.552,36.897,36.378,36.88,26667,0
2014-09-09,36.737,37.101,35.959,36.156,90135,0
2014-09-10,36.079,36.765,36.079,36.765,46522,0
2014-09-11,36.458,37.313,36.458,37.128,134992,0
2014-09-12,36.943,37.313,36.378,36.925,116552,0
2014-09-15,37.026,37.026,36.089,36.32,70367,0
2014-09-16,36.254,36.683,35.837,36.089,79076,0
2014-09-17,36.031,36.629,35.781,36.089,82183,0
2014-09-18,36.012,37.613,36.012,36.737,102038,0
2014-09-19,36.804,37.426,36.079,36.137,516474,0
2014-09-22,36.004,36.282,35.699,35.801,55124,0
2014-09-23,35.707,36.022,35.413,35.811,129799,0
2014-09-24,35.82,36.458,35.611,36.36,92902,0
2014-09-25,36.36,36.504,35.549,35.653,59547,0
2014-09-26,35.699,35.986,35.299,35.616,40453,0
2014-09-29,35.607,36.407,35.607,36.117,74892,0
2014-09-30,36.184,36.435,35.699,35.707,100920,0
2014-10-01,35.635,36.166,35.394,35.413,140495,0
2014-10-02,35.422,35.961,35.422,35.859,65161,0
2014-10-03,36.296,36.558,36.17,36.276,92591,0
2014-10-06,36.195,36.316,35.599,35.684,50861,0
2014-10-07,35.442,35.869,35.413,35.718,105208,0
2014-10-08,35.599,36.601,35.475,36.445,89164,0
2014-10-09,36.345,36.345,35.46,35.531,135553,0
2014-10-10,35.599,36.063,35.19,35.224,93956,0
2014-10-13,35.141,36.258,35.141,35.728,73290,0
2014-10-14,36.044,36.913,36.044,36.644,85925,0
2014-10-15,36.286,36.948,34.99,35.813,164322,0
2014-10-16,35.307,36.762,35.307,36.463,70092,0
2014-10-17,37.014,37.014,35.961,36.14,104523,0
2014-10-20,36.044,36.616,35.989,36.296,77716,0
2014-10-21,36.634,37.228,36.445,36.941,57124,0
2014-10-22,37.1,37.146,35.826,36.445,63744,0
2014-10-23,36.904,38.415,36.596,38.172,104499,0
2014-10-24,38.227,38.501,37.903,38.05,52472,0
2014-10-27,38.06,38.677,37.946,38.516,70699,0
2014-10-28,38.572,39.748,38.407,39.719,95415,0
2014-10-29,38.972,40.409,38.766,40.214,114007,0
2014-10-30,39.972,40.178,39.42,39.88,95616,0
2014-10-31,40.233,40.904,40.158,40.307,139899,0
2014-11-03,40.307,40.627,39.115,39.991,86635,0
2014-11-04,39.562,40.455,39.552,40.288,49390,0
2014-11-05,40.67,40.824,40.158,40.392,53163,0
2014-11-06,40.617,40.85,39.924,40.103,167661,0
2014-11-07,40.298,40.356,39.842,40.103,127159,0
2014-11-10,40.149,40.409,39.982,40.103,96621,0
2014-11-11,40.103,40.278,39.813,40.113,91337,0
2014-11-12,39.905,40.877,39.905,40.69,89851,0
2014-11-13,40.763,41.083,40.278,40.455,90977,0
2014-11-14,40.754,40.914,40.223,40.251,65048,0
2014-11-17,40.075,40.075,39.477,39.609,70303,0
2014-11-18,39.738,39.88,39.366,39.394,42025,0
2014-11-19,39.17,39.253,38.331,38.415,84734,0
2014-11-20,38.207,38.667,38.079,38.536,91000,0
2014-11-21,38.963,38.991,37.975,38.079,69390,0
2014-11-24,38.089,38.478,38.089,38.424,144303,0
2014-11-25,38.555,38.778,38.387,38.74,48821,0
2014-11-26,38.825,39.329,38.74,39.225,58042,0
2014-11-28,39.067,39.225,38.387,38.415,28800,0
2014-12-01,38.117,38.46,37.742,37.77,78902,0
2014-12-02,37.956,38.901,37.946,38.536,51789,0
2014-12-03,38.469,39.243,38.469,39.087,66600,0
2014-12-04,39.077,39.366,38.693,39.243,71573,0
2014-12-05,39.329,40.622,39.329,40.158,72093,0
2014-12-08,39.7,40.86,39.7,39.905,65230,0
2014-12-09,39.32,40.968,39.186,40.754,100699,0
2014-12-10,40.617,40.802,39.067,39.135,75653,0
2014-12-11,39.339,40.075,39.215,39.523,92375,0
2014-12-12,38.972,39.491,38.433,39.04,102229,0
2014-12-15,39.077,39.348,38.245,38.555,120977,0
2014-12-16,37.984,39.185,37.528,38.312,132782,0
2014-12-17,38.34,39.42,37.913,39.178,88092,0
2014-12-18,40.019,40.103,39.42,39.944,60449,0
2014-12-19,39.786,39.914,39.31,39.636,233420,0
2014-12-22,39.776,39.982,39.253,39.944,52226,0
2014-12-23,40.037,40.396,39.628,39.982,111291,0
2014-12-24,39.952,40.327,39.572,39.952,88187,0
2014-12-26,40.065,40.56,39.905,40.019,42796,0
2014-12-29,40.158,40.894,40.158,40.608,56855,0
2014-12-30,40.625,41.138,40.512,40.709,51352,0
2014-12-31,40.832,40.832,40.111,40.287,88779,0
2015-01-02,40.625,40.625,39.209,39.706,64240,0
2015-01-05,39.416,39.814,39.08,39.453,113115,0
2015-01-06,39.52,39.541,37.911,38.125,62112,0
2015-01-07,38.469,39.229,37.816,38.564,74421,0
2015-01-08,39.023,40.454,38.537,39.858,139478,0
2015-01-09,39.839,39.839,38.678,38.798,92966,0
2015-01-12,38.903,39.128,38.274,38.658,81427,0
2015-01-13,39.164,39.614,38.107,38.583,99468,0
2015-01-14,38.021,38.303,37.095,37.667,108295,0
2015-01-15,37.601,37.601,36.7,37.057,76175,0
2015-01-16,36.917,37.748,36.917,37.739,69471,0
2015-01-20,37.748,38.254,36.822,37.414,85532,0
2015-01-21,37.272,37.504,36.522,36.871,132406,0
2015-01-22,37.928,39.867,36.522,39.138,224588,0
2015-01-23,39.257,39.557,38.34,38.34,228166,0
2015-01-26,38.34,38.813,37.872,38.556,72617,0
2015-01-27,38.144,38.397,37.711,38.002,65868,0
2015-01-28,38.379,38.379,37.17,37.432,170321,0
2015-01-29,37.394,38.171,37.132,38.059,110442,0
2015-01-30,37.767,38.397,37.62,37.816,146886,0
2015-02-02,38.264,39.023,37.667,38.827,113854,0
2015-02-03,38.846,40.034,38.846,39.634,146033,0
2015-02-04,39.362,40.101,38.903,39.811,131556,0
2015-02-05,39.921,40.617,39.921,40.277,155292,0
2015-02-06,40.492,41.701,40.287,41.328,95971,0
2015-02-09,41.223,41.458,40.583,40.643,46928,0
2015-02-10,41.018,41.309,40.464,41.018,113906,0
2015-02-11,41.037,41.223,40.588,40.942,67283,0
2015-02-12,41.008,41.655,41.008,41.591,34970,0
2015-02-13,41.561,42.141,41.561,42.058,60664,0
2015-02-17,41.898,42.583,41.627,42.546,83080,0
2015-02-18,42.312,42.488,41.523,42.058,112892,0
2015-02-19,41.835,42.655,41.468,41.692,46592,0
2015-02-20,41.826,41.908,40.895,41.709,66781,0
2015-02-23,41.449,42.04,40.998,41.934,126058,0
2015-02-24,42.021,42.283,41.523,41.757,32371,0
2015-02-25,41.692,41.843,41.421,41.476,48102,0
2015-02-26,41.533,41.944,41.391,41.655,49625,0
2015-02-27,41.608,41.655,40.887,40.887,64987,0
2015-03-02,40.951,41.852,40.951,41.533,65992,0
2015-03-03,41.494,41.796,41.148,41.581,51471,0
2015-03-04,41.309,41.309,40.598,40.868,52749,0
2015-03-05,40.617,41.328,40.221,41.075,56915,0
2015-03-06,40.68,41.796,40.68,41.223,37586,0
2015-03-09,41.421,41.992,41.186,41.709,101765,0
2015-03-10,41.401,41.401,40.617,40.736,96104,0
2015-03-11,40.924,41.195,40.531,41.037,46557,0
2015-03-12,41.476,42.488,41.421,42.412,98987,0
2015-03-13,42.33,42.665,41.608,42.546,87455,0
2015-03-16,43.013,43.013,42.114,42.537,65566,0
2015-03-17,42.421,42.694,42.394,42.478,78271,0
2015-03-18,42.394,43.032,41.673,42.031,134226,0
2015-03-19,42.011,42.421,41.486,42.217,73466,0
2015-03-20,41.608,42.816,41.608,42.488,154194,0
2015-03-23,42.469,42.694,41.934,42.264,86599,0
2015-03-24,42.358,42.825,41.878,42.517,78485,0
2015-03-25,42.844,42.994,42.011,42.087,104006,0
2015-03-26,42.087,42.752,41.571,42.592,59691,0
2015-03-27,42.609,42.771,41.924,42.207,60653,0
2015-03-30,42.404,43.323,42.404,42.742,75707,0
2015-03-31,42.141,43.06,41.924,42.984,79000,0
2015-04-01,42.645,43.088,42.309,42.964,74987,0
2015-04-02,42.572,43.369,42.241,42.984,71689,0
2015-04-06,42.636,42.816,42.309,42.563,80624,0
2015-04-07,42.581,43.098,42.457,42.703,78879,0
2015-04-08,42.9,43.05,42.335,42.645,79561,0
2015-04-09,42.486,42.703,41.847,42.496,69627,0
2015-04-10,42.76,42.797,42.372,42.486,70838,0
2015-04-13,42.778,43.267,42.598,43.219,92112,0
2015-04-14,43.238,43.436,42.535,43.013,83071,0
2015-04-15,43.07,43.905,42.939,43.436,42885,0
2015-04-16,43.578,43.944,43.153,43.737,76288,0
2015-04-17,43.455,43.737,42.439,42.616,96365,0
2015-04-20,42.76,43.522,42.629,43.144,61410,0
2015-04-21,43.144,43.717,42.214,42.319,165013,0
2015-04-22,42.439,43.972,42.195,43.915,100390,0
2015-04-23,43.765,44.038,43.106,43.622,112000,0
2015-04-24,43.578,43.831,42.89,43.539,100663,0
2015-04-27,43.784,44.272,42.824,43.079,79561,0
2015-04-28,42.88,44.092,42.88,44.02,70668,0
2015-04-29,43.681,44.292,43.277,43.369,72008,0
2015-04-30,43.144,43.578,42.261,42.515,184965,0
2015-05-01,42.626,42.626,41.959,42.074,89240,0
2015-05-04,42.083,42.545,41.791,42.232,110086,0
2015-05-05,41.978,42.439,41.246,41.65,114661,0
2015-05-06,41.811,42.223,41.321,42.127,66712,0
2015-05-07,41.92,42.299,41.527,42.036,53812,0
2015-05-08,42.419,42.449,41.742,42.251,78814,0
2015-05-11,42.319,42.751,42.166,42.598,54990,0
2015-05-12,42.392,42.974,41.668,42.392,38645,0
2015-05-13,42.581,42.957,41.92,42.751,96365,0
2015-05-14,42.957,43.315,42.816,43.153,41268,0
2015-05-15,43.126,43.512,41.839,42.146,44263,0
2015-05-18,42.223,43.219,42.223,43.106,67969,0
2015-05-19,43.032,43.7,42.9,43.559,50061,0
2015-05-20,43.717,43.717,43.088,43.238,43715,0
2015-05-21,43.041,43.406,42.545,42.949,121999,0
2015-05-22,43.003,43.144,42.467,42.645,40417,0
2015-05-26,42.372,42.419,41.621,42.327,63792,0
2015-05-27,42.345,42.816,41.968,42.778,74774,0
2015-05-28,42.76,42.89,42.505,42.853,47842,0
2015-05-29,42.741,42.741,41.913,42.327,74243,0
2015-06-01,42.535,42.636,41.63,41.959,38620,0
2015-06-02,41.752,42.778,41.752,42.176,77043,0
2015-06-03,42.372,43.013,42.345,42.824,104874,0
2015-06-04,42.722,42.909,42.204,42.626,52438,0
2015-06-05,42.807,43.981,42.591,43.953,103385,0
2015-06-08,43.775,44.536,43.775,44.236,139764,0
2015-06-09,44.092,44.762,43.784,44.61,86734,0
2015-06-10,44.978,45.578,44.479,45.186,87940,0
2015-06-11,45.297,45.57,44.724,45.459,94213,0
2015-06-12,45.195,45.694,45.186,45.57,118277,0
2015-06-15,45.195,45.72,44.583,45.138,94878,0
2015-06-16,44.809,45.918,44.657,45.814,86367,0
2015-06-17,46.086,46.181,44.724,45.015,66478,0
2015-06-18,44.782,45.626,44.782,45.24,81050,0
2015-06-19,45.128,45.786,44.988,45.72,225173,0
2015-06-22,45.983,46.275,45.938,46.219,85836,0
2015-06-23,46.529,47.478,46.257,46.304,113748,0
2015-06-24,46.191,46.388,45.786,45.842,113171,0
2015-06-25,45.871,46.248,45.486,45.908,146996,0
2015-06-26,45.9,46.492,45.9,46.358,251869,0
2015-06-29,45.871,46.285,44.892,45.015,87964,0
2015-06-30,45.429,45.776,44.828,45.062,82717,0
2015-07-01,45.616,45.795,45.26,45.419,64350,0
2015-07-02,45.118,45.411,44.3,44.46,47650,0
2015-07-06,43.98,45.072,43.933,44.98,53510,0
2015-07-07,44.649,44.904,43.707,44.299,156395,0
2015-07-08,43.659,44.837,43.301,44.009,192951,0
2015-07-09,44.244,44.526,43.545,44.149,140607,0
2015-07-10,44.678,44.962,44.452,44.884,81165,0
2015-07-13,45.141,45.536,44.923,45.319,74064,0
2015-07-14,45.443,45.48,44.914,45.423,99414,0
2015-07-15,45.546,46.093,45.376,45.555,45677,0
2015-07-16,45.998,46.356,45.546,45.734,76926,0
2015-07-17,45.848,45.906,44.894,45.3,60608,0
2015-07-20,45.499,45.698,45.226,45.471,77244,0
2015-07-21,45.896,46.735,45.376,45.867,82542,0
2015-07-22,45.989,46.762,45.906,46.481,94092,0
2015-07-23,46.613,47.34,45.347,45.423,101615,0
2015-07-24,45.405,45.489,44.235,44.376,118885,0
2015-07-27,44.111,44.356,44.009,44.149,77454,0
2015-07-28,44.442,44.507,43.734,44.498,115072,0
2015-07-29,44.415,44.687,43.818,44.188,68766,0
2015-07-30,44.064,45.15,43.838,45.009,77454,0
2015-07-31,44.99,45.328,44.073,44.98,144104,0
2015-08-03,44.914,45.31,44.415,45.31,84350,0
2015-08-04,45.3,46.008,44.744,44.904,90064,0
2015-08-05,45.027,45.818,45.027,45.763,103098,0
2015-08-06,45.896,46.103,44.933,45.072,81496,0
2015-08-07,44.894,45.082,44.073,44.545,78832,0
2015-08-10,44.856,45.68,44.697,45.64,103735,0
2015-08-11,45.111,45.489,44.111,44.536,56932,0
2015-08-12,44.376,44.376,43.007,43.697,103414,0
2015-08-13,43.801,44.564,43.233,44.47,110408,0
2015-08-14,44.299,45.3,44.225,45.243,59230,0
2015-08-17,45.189,45.631,44.744,45.243,66437,0
2015-08-18,45.367,45.461,44.593,44.715,54992,0
2015-08-19,44.376,44.8,43.923,43.923,65059,0
2015-08-20,43.442,44.489,42.744,42.943,100873,0
2015-08-21,42.177,43.707,42.177,43.073,106275,0
2015-08-24,41.006,42.421,40.997,41.29,145428,0
2015-08-25,41.545,42.469,40.034,40.111,142514,0
2015-08-26,41.025,41.365,40.111,41.243,59760,0
2015-08-27,41.658,41.79,40.809,41.11,83496,0
2015-08-28,40.857,41.383,40.675,41.213,76186,0
2015-08-31,41.093,42.027,40.892,41.913,141137,0
2015-09-01,41.243,41.978,40.356,40.574,128845,0
2015-09-02,41.025,41.686,40.496,41.262,49694,0
2015-09-03,41.46,42.933,41.365,41.451,53190,0
2015-09-04,40.958,41.62,40.958,41.29,42596,0
2015-09-08,41.771,42.421,41.412,42.252,84027,0
2015-09-09,42.527,42.705,41.959,42.054,63364,0
2015-09-10,42.083,42.846,41.961,42.483,48827,0
2015-09-11,42.451,43.828,42.336,43.46,169746,0
2015-09-14,43.48,43.838,43.319,43.707,52874,0
2015-09-15,43.714,44.621,43.714,44.405,34330,0
2015-09-16,44.405,44.405,43.791,44.225,52767,0
2015-09-17,44.101,44.82,42.988,43.121,111922,0
2015-09-18,42.205,42.61,41.545,41.563,266486,0
2015-09-21,42.045,42.913,41.686,42.696,58383,0
2015-09-22,42.177,42.744,41.95,42.619,63469,0
2015-09-23,42.705,43.592,42.705,43.355,66950,0
2015-09-24,43.073,43.649,42.124,43.639,80717,0
2015-09-25,44.168,44.649,42.138,44.149,69827,0
2015-09-28,44.356,45.29,42.441,44.262,121840,0
2015-09-29,44.318,44.837,44.12,44.715,58063,0
2015-09-30,45.064,45.3,44.555,45.082,132025,0
2015-10-01,44.999,45.434,44.343,45.159,71252,0
2015-10-02,44.676,45.691,42.885,44.363,84764,0
2015-10-05,44.497,45.682,44.079,45.339,92170,0
2015-10-06,45.501,45.841,44.734,44.846,105771,0
2015-10-07,45.036,46.912,45.036,46.751,237193,0
2015-10-08,46.988,47.13,46.116,46.884,130367,0
2015-10-09,46.893,46.94,45.482,46.031,302535,0
2015-10-12,46.087,46.676,45.538,46.477,104564,0
2015-10-13,46.732,46.865,46.342,46.826,110310,0
2015-10-14,46.694,47.026,44.714,45.046,204575,0
2015-10-15,45.339,46.457,45.159,46.457,57530,0
2015-10-16,46.487,46.893,46.154,46.627,76530,0
2015-10-19,46.391,46.893,46.324,46.477,58506,0
2015-10-20,46.42,47.357,46.41,47.206,93652,0
2015-10-21,47.755,47.755,46.277,46.287,158024,0
2015-10-22,45.89,47.309,45.009,47.168,170690,0
2015-10-23,46.221,47.091,45.121,46.315,239092,0
2015-10-26,46.713,47.111,45.594,46.722,152217,0
2015-10-27,46.524,47.026,45.757,46.012,131317,0
2015-10-28,46.05,47.955,46.05,47.82,196975,0
2015-10-29,47.745,48.512,47.604,48.048,119283,0
2015-10-30,47.736,48.096,46.25,46.487,114638,0
2015-11-02,46.589,48.304,46.447,47.965,158150,0
2015-11-03,47.802,48.353,47.357,48.048,96482,0
2015-11-04,48.144,48.465,47.669,47.745,156361,0
2015-11-05,47.765,48.722,47.367,48.589,182513,0
2015-11-06,48.929,50.331,48.048,49.915,163089,0
2015-11-09,49.915,50.391,49.289,49.753,136375,0
2015-11-10,49.641,50.73,49.516,50.218,98909,0
2015-11-11,50.255,50.587,49.479,49.734,120232,0
2015-11-12,49.66,49.688,48.512,48.644,135220,0
2015-11-13,48.266,48.949,47.859,47.983,101126,0
2015-11-16,48.01,49.128,47.415,48.284,168155,0
2015-11-17,48.522,49.118,48.257,48.618,135118,0
2015-11-18,48.817,49.082,47.898,48.768,150950,0
2015-11-19,48.693,49.044,48.238,48.275,200880,0
2015-11-20,48.314,48.967,48.087,48.797,113476,0
2015-11-23,48.628,49.451,47.859,49.289,132795,0
2015-11-24,49.004,49.423,48.758,49.28,136068,0
2015-11-25,49.384,49.66,48.929,49.641,148944,0
2015-11-27,49.622,49.849,49.186,49.743,51514,0
2015-11-30,49.849,50.171,49.461,49.734,119177,0
2015-12-01,49.887,50.341,49.224,49.443,177449,0
2015-12-02,49.365,49.631,48.569,48.569,138464,0
2015-12-03,48.797,49.053,47.849,47.925,152869,0
2015-12-04,48.028,49.024,47.651,48.618,137016,0
2015-12-07,48.598,48.693,47.339,47.651,165728,0
2015-12-08,47.377,47.96,46.541,46.732,132254,0
2015-12-09,46.533,47.026,45.274,45.89,151795,0
2015-12-10,45.89,46.371,45.207,45.861,140077,0
2015-12-11,44.836,45.538,43.123,43.503,234342,0
2015-12-14,43.503,44.213,42.847,43.522,210068,0
2015-12-15,43.871,44.79,43.568,44.782,300530,0
2015-12-16,44.999,45.141,43.89,44.704,140183,0
2015-12-17,44.656,45.082,43.691,44.306,167101,0
2015-12-18,44.07,44.383,42.706,43.103,1025513,0
2015-12-21,43.474,44.005,41.807,43.861,121712,0
2015-12-22,44.097,44.155,43.151,44.145,168245,0
2015-12-23,44.373,44.439,43.928,44.174,82021,0
2015-12-24,44.164,44.734,44.052,44.278,40861,0
2015-12-28,44.126,44.449,43.614,44.43,61370,0
2015-12-29,44.666,45.207,44.363,44.942,91753,0
2015-12-30,44.772,44.828,44.174,44.174,60716,0
2015-12-31,44.097,44.792,43.556,43.612,80156,0
2016-01-04,42.86,43.67,41.817,42.206,154775,0
2016-01-05,42.396,42.7,41.787,42.263,121612,0
2016-01-06,41.701,42.587,41.578,42.577,128098,0
2016-01-07,41.71,42.206,41.55,41.55,198942,0
2016-01-08,41.445,41.938,40.769,40.997,245710,0
2016-01-11,41.321,41.654,40.969,41.35,137382,0
2016-01-12,41.692,41.692,40.703,41.292,92013,0
2016-01-13,41.416,41.748,39.675,39.951,117732,0
2016-01-14,40.124,40.837,39.523,40.084,106538,0
2016-01-15,39.077,40.009,38.63,39.903,168565,0
2016-01-19,40.304,40.304,39.019,39.305,154679,0
2016-01-20,38.715,39.572,38.094,39.039,64044,0
2016-01-21,39.049,39.447,38.53,38.554,112568,0
2016-01-22,39.039,39.382,38.562,39.382,88507,0
2016-01-25,39.229,39.485,37.879,37.992,117051,0
2016-01-26,38.174,39.295,37.945,38.907,89984,0
2016-01-27,38.753,39.591,38.155,38.849,121799,0
2016-01-28,38.496,40.579,37.545,38.839,131961,0
2016-01-29,38.859,39.533,38.155,39.466,152605,0
2016-02-01,39.324,39.847,38.99,39.713,106942,0
2016-02-02,39.334,39.334,38.278,38.515,141263,0
2016-02-03,38.744,39.543,37.316,38.448,161069,0
2016-02-04,38.458,39.419,37.735,38.164,44772,0
2016-02-05,38.068,38.592,37.316,37.316,62633,0
2016-02-08,36.671,37.506,35.852,36.671,136121,0
2016-02-09,36.178,37.118,36.07,36.69,56228,0
2016-02-10,37.098,37.47,35.89,35.89,73238,0
2016-02-11,34.987,36.178,33.655,34.777,135511,0
2016-02-12,34.722,36.405,34.722,36.27,152237,0
2016-02-16,36.804,37.355,35.95,37.108,157926,0
2016-02-17,37.384,37.763,36.928,37.108,165120,0
2016-02-18,37.298,37.298,35.959,36.318,136696,0
2016-02-19,36.186,36.842,35.952,36.71,122587,0
2016-02-22,37.012,37.166,36.225,36.794,121166,0
2016-02-23,36.765,36.765,36.061,36.242,93833,0
2016-02-24,35.833,36.48,35.32,36.453,69922,0
2016-02-25,36.453,37.156,36.139,37.108,70831,0
2016-02-26,37.47,38.326,37.051,38.23,109232,0
2016-02-29,38.098,38.126,37.506,37.763,172170,0
2016-03-01,38.002,38.772,37.593,38.62,80056,0
2016-03-02,38.62,39.115,38.412,39.097,70787,0
2016-03-03,39.097,39.582,38.907,39.504,119996,0
2016-03-04,39.572,39.866,39.257,39.838,123191,0
2016-03-07,39.543,40.444,39.372,40.371,126346,0
2016-03-08,40.152,40.464,39.456,39.504,110725,0
2016-03-09,39.742,39.857,38.928,39.019,62482,0
2016-03-10,38.99,39.523,38.174,38.877,103893,0
2016-03-11,39.219,40.046,39.087,40.019,56724,0
2016-03-14,39.903,40.284,39.387,39.694,65741,0
2016-03-15,39.363,39.791,38.99,39.144,75813,0
2016-03-16,38.962,39.495,38.926,39.315,165909,0
2016-03-17,39.106,40.561,38.926,40.513,150859,0
2016-03-18,40.513,41.378,40.513,41.168,254548,0
2016-03-21,41.066,41.206,39.189,40.484,91641,0
2016-03-22,40.227,40.931,38.169,40.246,50325,0
2016-03-23,39.99,39.99,39.199,39.295,98100,0
2016-03-24,39.029,39.343,38.458,39.315,75339,0
2016-03-28,39.514,39.805,38.897,39.237,46001,0
2016-03-29,39.029,40.027,38.62,40.019,82264,0
2016-03-30,40.417,40.959,39.886,40.313,72873,0
2016-03-31,40.246,40.417,39.903,39.981,54832,0
2016-04-01,39.942,40.343,39.684,40.152,83783,0
2016-04-04,40.304,40.304,39.847,40.027,75306,0
2016-04-05,39.932,39.932,38.849,38.849,72943,0
2016-04-06,38.772,39.237,38.695,39.144,52169,0
2016-04-07,38.896,39.335,37.802,38.092,74536,0
2016-04-08,38.35,39.008,38.169,38.684,77285,0
2016-04-11,38.483,39.955,38.426,39.248,94586,0
2016-04-12,39.229,40.004,39.097,39.842,45659,0
2016-04-13,40.119,41.398,39.397,41.398,83109,0
2016-04-14,41.342,42.308,40.349,41.388,139481,0
2016-04-15,41.227,41.581,40.892,41.104,71560,0
2016-04-18,40.901,41.266,40.324,41.188,162678,0
2016-04-19,41.352,41.476,40.607,41.427,217162,0
2016-04-20,41.543,41.543,41.084,41.494,185180,0
2016-04-21,41.467,41.576,40.901,40.94,93405,0
2016-04-22,41.074,41.38,40.587,41.38,144465,0
2016-04-25,41.094,41.094,40.387,40.648,102209,0
2016-04-26,41.476,41.476,40.539,41.056,216212,0
2016-04-27,41.131,41.476,40.434,41.131,151983,0
2016-04-28,40.662,41.323,40.554,40.949,351213,0
2016-04-29,40.836,41.159,40.404,40.892,114756,0
2016-05-02,41.131,41.217,40.72,41.122,78949,0
2016-05-03,40.845,41.056,39.842,40.29,121904,0
2016-05-04,39.87,40.205,39.135,39.842,133232,0
2016-05-05,39.955,40.451,39.641,39.697,116841,0
2016-05-06,39.335,40.156,39.316,40.128,107380,0
2016-05-09,40.032,40.559,39.86,40.046,71123,0
2016-05-10,40.156,40.778,40.061,40.471,56989,0
2016-05-11,40.319,40.625,39.851,39.975,65235,0
2016-05-12,40.28,40.339,39.535,40.08,109627,0
2016-05-13,39.735,40.5,39.097,39.468,141079,0
2016-05-16,39.564,40.329,38.947,39.985,174038,0
2016-05-17,39.926,40.252,39.154,39.373,125474,0
2016-05-18,39.344,41.686,39.344,41.533,316023,0
2016-05-19,41.38,41.762,40.778,41.313,130675,0
2016-05-20,41.418,42.002,41.408,41.734,137027,0
2016-05-23,41.581,42.416,41.217,41.6,109332,0
2016-05-24,41.963,42.919,41.896,42.767,394883,0
2016-05-25,43.005,43.024,42.538,42.842,213342,0
2016-05-26,42.87,42.87,42.25,42.412,84620,0
2016-05-27,42.46,42.775,42.212,42.775,150908,0
2016-05-31,42.775,42.833,41.388,42.528,141440,0
2016-06-01,42.403,42.78,42.016,42.641,109676,0
2016-06-02,42.603,42.814,42.098,42.805,79194,0
2016-06-03,42.412,42.412,40.997,41.906,85815,0
2016-06-06,41.886,42.719,41.418,42.556,97857,0
2016-06-07,42.738,42.823,42.134,42.556,132909,0
2016-06-08,41.83,42.814,41.83,42.651,72629,0
2016-06-09,42.345,42.508,41.457,41.915,111995,0
2016-06-10,41.543,41.963,41.007,41.074,192080,0
2016-06-13,40.901,41.247,40.53,40.759,162626,0
2016-06-14,40.634,40.959,39.668,39.955,114960,0
2016-06-15,40.071,40.681,39.735,39.842,107913,0
2016-06-16,39.651,39.921,38.999,39.429,89142,0
2016-06-17,38.906,39.774,38.906,39.125,322766,0
2016-06-20,39.574,40.53,39.574,39.851,106754,0
2016-06-21,39.926,40.014,39.402,39.86,109854,0
2016-06-22,39.985,40.252,39.525,39.678,124122,0
2016-06-23,40.233,41.237,40.142,41.237,175561,0
2016-06-24,39.181,39.516,38.464,38.676,1044634,0
2016-06-27,38.063,38.063,37.06,37.307,229807,0
2016-06-28,37.939,39.052,37.471,38.97,257438,0
2016-06-29,39.487,40.195,38.808,39.87,230606,0
2016-06-30,39.946,40.662,39.335,40.662,232511,0
2016-07-01,40.396,40.396,39.325,39.716,116504,0
2016-07-05,39.429,39.429,38.244,38.473,92673,0
2016-07-06,38.14,39.067,37.829,38.693,187140,0
2016-07-07,38.723,39.481,38.666,39.396,222129,0
2016-07-08,39.992,41.02,39.589,40.808,224092,0
2016-07-11,40.808,41.625,40.808,41.317,260963,0
2016-07-12,41.663,42.039,41.355,41.856,411364,0
2016-07-13,41.941,42.067,39.462,41.941,205127,0
2016-07-14,42.5,42.681,41.692,42.393,176096,0
2016-07-15,42.681,42.681,41.644,42.211,180174,0
2016-07-18,42.115,42.373,41.846,41.846,117453,0
2016-07-19,41.798,42.308,41.577,41.99,113483,0
2016-07-20,42.067,42.067,41.491,41.701,106329,0
2016-07-21,41.538,41.61,40.893,40.98,102442,0
2016-07-22,41.01,41.73,40.635,41.558,111525,0
2016-07-25,41.558,41.788,41.115,41.423,80042,0
2016-07-26,41.393,41.634,41.153,41.518,95607,0
2016-07-27,41.029,41.793,40.607,41.327,148374,0
2016-07-28,41.162,41.241,39.423,40.607,81680,0
2016-07-29,40.395,41.107,39.992,40.107,133832,0
2016-08-01,40.068,40.653,39.838,39.923,84402,0
2016-08-02,39.731,40.25,39.28,39.433,71216,0
2016-08-03,39.319,39.8,38.074,39.79,88381,0
2016-08-04,39.828,40.117,39.387,39.8,101271,0
2016-08-05,40.193,41.499,39.972,41.375,139674,0
2016-08-08,41.442,41.788,40.818,41.059,61795,0
2016-08-09,39.054,42.547,39.054,41.393,100567,0
2016-08-10,41.365,41.553,39.179,41.192,133255,0
2016-08-11,41.289,41.413,40.663,41.182,98353,0
2016-08-12,40.866,40.942,40.471,40.838,72235,0
2016-08-15,40.847,41.192,40.731,41.039,97360,0
2016-08-16,40.866,40.99,40.52,40.779,88355,0
2016-08-17,40.731,40.978,40.607,40.751,125827,0
2016-08-18,40.663,41.162,40.481,41.153,137432,0
2016-08-19,41.087,41.365,40.951,41.097,180314,0
2016-08-22,40.692,41.471,40.692,41.308,55005,0
2016-08-23,41.365,41.596,41.087,41.26,68542,0
2016-08-24,41.26,41.625,41.077,41.26,47984,0
2016-08-25,41.241,41.644,41.172,41.587,96105,0
2016-08-26,41.673,42.077,41.518,41.893,103023,0
2016-08-29,41.893,42.451,41.893,42.23,127306,0
2016-08-30,41.99,42.681,41.99,42.633,147037,0
2016-08-31,42.721,42.932,42.128,42.547,126460,0
2016-09-01,42.547,42.787,41.749,42.077,81634,0
2016-09-02,42.23,42.421,41.673,42.412,110333,0
2016-09-06,42.594,42.594,41.375,41.567,258122,0
2016-09-07,41.355,42.201,41.308,42.201,149443,0
2016-09-08,42.115,42.539,41.903,42.383,115277,0
2016-09-09,42.182,42.586,41.682,41.682,169557,0
2016-09-12,41.518,42.594,41.26,42.594,251114,0
2016-09-13,42.239,42.239,41.384,41.951,227449,0
2016-09-14,42.048,42.234,41.153,41.192,488825,0
2016-09-15,41.153,41.808,40.99,41.788,193750,0
2016-09-16,41.653,42.029,41.327,41.818,825453,0
2016-09-19,41.808,42.318,41.769,42.105,151290,0
2016-09-20,42.249,42.441,41.893,42.124,145908,0
2016-09-21,42.249,42.451,41.828,42.335,260857,0
2016-09-22,42.46,42.621,42.278,42.539,229279,0
2016-09-23,42.519,42.937,42.278,42.318,282527,0
2016-09-26,42,42,41.491,41.499,195093,0
2016-09-27,41.375,41.682,41.25,41.491,161131,0
2016-09-28,41.798,42.318,41.798,42.318,281546,0
2016-09-29,42.383,42.47,41.653,41.808,144693,0
2016-09-30,41.931,42.278,41.73,42.029,234897,0
2016-10-03,41.98,42.048,41.509,41.846,343558,0
2016-10-04,41.856,42.307,41.856,42.133,374786,0
2016-10-05,42.384,43.303,42.384,43.071,178483,0
2016-10-06,43.051,43.196,42.829,42.994,114536,0
2016-10-07,43.033,43.119,42.511,43.051,106224,0
2016-10-10,43.023,43.467,43.023,43.255,77346,0
2016-10-11,43.206,43.38,42.568,42.819,189319,0
2016-10-12,42.839,43.168,42.645,42.984,71506,0
2016-10-13,42.819,42.819,41.742,42.086,130877,0
2016-10-14,42.482,42.636,42.124,42.423,94659,0
2016-10-17,42.472,42.839,42.356,42.694,185511,0
2016-10-18,43.186,43.274,42.684,43.1,114833,0
2016-10-19,43.196,43.882,42.829,43.689,114967,0
2016-10-20,43.611,43.921,43.119,43.428,135626,0
2016-10-21,43.129,43.408,43.023,43.176,305299,0
2016-10-24,43.574,43.824,43.206,43.38,298151,0
2016-10-25,43.274,43.64,42.964,43.487,198224,0
2016-10-26,43.467,43.805,43.36,43.487,210384,0
2016-10-27,42.502,43.814,42.502,43.245,193207,0
2016-10-28,43.245,43.264,42.946,43.196,197012,0
2016-10-31,43.516,43.679,43.398,43.601,384791,0
2016-11-01,43.593,43.824,43.289,43.535,269539,0
2016-11-02,43.438,43.535,42.867,42.887,242193,0
2016-11-03,42.994,43.516,42.994,43.428,260805,0
2016-11-04,42.771,43.36,42.616,42.665,343402,0
2016-11-07,43.245,43.709,42.998,43.564,258886,0
2016-11-08,43.467,43.535,43.033,43.109,260911,0
2016-11-09,43.564,44.539,43.245,44.462,945509,0
2016-11-10,45.089,46.345,45.089,45.631,649890,0
2016-11-11,45.467,46.877,45.316,46.51,911336,0
2016-11-14,47.002,47.572,46.297,46.828,1165496,0
2016-11-15,46.451,47.62,45.91,47.185,629321,0
2016-11-16,46.78,47.813,46.78,47.109,368426,0
2016-11-17,47.224,47.969,46.895,47.466,591864,0
2016-11-18,47.65,48.181,47.456,47.785,495869,0
2016-11-21,47.988,48.045,47.572,48.025,331262,0
2016-11-22,48.055,49.358,47.92,49.35,465600,0
2016-11-23,49.368,50.267,48.993,50.219,284623,0
2016-11-25,50.277,50.432,50.136,50.432,96380,0
2016-11-28,50.151,50.683,50.075,50.248,578608,0
2016-11-29,50.267,50.925,49.929,50.006,1233500,0
2016-11-30,50.471,50.769,50.17,50.353,263610,0
2016-12-01,50.614,51.223,50.441,51.175,651803,0
2016-12-02,50.905,50.905,49.861,50.769,294748,0
2016-12-05,51.137,51.59,50.953,51.107,567676,0
2016-12-06,51.407,51.599,51.04,51.272,448803,0
2016-12-07,51.464,51.464,51.147,51.291,283915,0
2016-12-08,51.504,52.015,51.252,51.658,369054,0
2016-12-09,51.542,52.227,51.213,52.19,520335,0
2016-12-12,52.209,52.354,50.537,50.779,438083,0
2016-12-13,51.03,51.233,50.344,51.03,238552,0
2016-12-14,50.654,51.609,50.547,50.934,226443,0
2016-12-15,51.098,51.87,50.759,51.745,213358,0
2016-12-16,51.841,52.797,51.59,51.91,599335,0
2016-12-19,51.957,52.431,51.107,52.354,147530,0
2016-12-20,52.837,53.985,52.363,53.957,243590,0
2016-12-21,53.773,53.928,53.551,53.629,182748,0
2016-12-22,53.841,54.286,53.368,53.909,188280,0
2016-12-23,53.851,54.093,53.61,53.918,107671,0
2016-12-27,53.881,54.421,53.807,54.343,115740,0
2016-12-28,54.324,54.421,53.909,54.159,97834,0
2016-12-29,54.266,54.575,53.681,54.044,117228,0
2016-12-30,54.034,54.073,53.474,53.909,152714,0
2017-01-03,54.73,55.28,54.093,54.373,301552,0
2017-01-04,54.624,55.831,54.373,55.782,315676,0
2017-01-05,55.472,55.472,54.027,54.318,172245,0
2017-01-06,54.677,55.37,54.162,55.006,257766,0
2017-01-09,54.987,54.987,54.066,54.211,157238,0
2017-01-10,54.25,55.521,54.047,55.443,322546,0
2017-01-11,55.472,55.831,55.075,55.811,236509,0
2017-01-12,55.666,55.666,54.609,54.852,179924,0
2017-01-13,55.19,56.258,55.19,55.754,168844,0
2017-01-17,55.337,55.337,54.25,54.347,214319,0
2017-01-18,54.726,54.9,54.28,54.823,206745,0
2017-01-19,54.891,54.997,54.28,54.531,144514,0
2017-01-20,54.57,55.501,54.57,55.094,107882,0
2017-01-23,54.832,55.298,54.434,54.726,85035,0
2017-01-24,54.842,55.773,54.744,55.695,194709,0
2017-01-25,56.18,56.297,55.879,56.228,172640,0
2017-01-26,56.355,57.218,55.278,55.928,221594,0
2017-01-27,55.908,55.908,55.21,55.685,284866,0
2017-01-30,55.229,55.229,53.959,54.493,228201,0
2017-01-31,54.347,55.357,54.027,54.424,161545,0
2017-02-01,54.967,55.593,53.804,53.969,154611,0
2017-02-02,53.775,53.794,52.989,53.27,111651,0
2017-02-03,53.988,55.288,53.824,55.278,143952,0
2017-02-06,54.997,55.452,54.057,54.832,78690,0
2017-02-07,54.958,55.283,54.386,54.57,83072,0
2017-02-08,54.434,54.434,53.475,54.114,96634,0
2017-02-09,54.172,55.085,54.018,54.793,86026,0
2017-02-10,55.016,55.134,54.503,54.803,109761,0
2017-02-13,55.239,55.608,55.142,55.579,205341,0
2017-02-14,55.521,56.52,54.91,56.248,144046,0
2017-02-15,56.374,56.588,56.074,56.451,209743,0
2017-02-16,56.441,56.792,56.054,56.772,99234,0
2017-02-17,56.635,57.132,55.977,56.625,121824,0
2017-02-21,56.772,57.474,56.588,57.295,94152,0
2017-02-22,57.053,57.683,56.917,57.402,82761,0
2017-02-23,57.402,57.615,56.831,57.548,113584,0
2017-02-24,57.063,57.286,56.559,56.966,86232,0
2017-02-27,56.966,57.431,56.403,57.373,84478,0
2017-02-28,56.975,57.208,56.093,56.365,172233,0
2017-03-01,57.518,59.128,57.238,58.944,385299,0
2017-03-02,58.896,58.896,57.12,57.15,127835,0
2017-03-03,57.169,57.741,56.5,57.625,226331,0
2017-03-06,57.392,57.839,57.115,57.596,99928,0
2017-03-07,57.538,57.553,56.674,56.743,119811,0
2017-03-08,57.266,57.673,56.655,56.811,144858,0
2017-03-09,57.266,57.523,56.569,56.772,82507,0
2017-03-10,57.218,57.218,55.327,55.977,138434,0
2017-03-13,55.967,56.616,55.947,56.277,88369,0
2017-03-14,56.005,56.539,55.337,56.277,59071,0
2017-03-15,56.451,56.946,55.521,55.705,122785,0
2017-03-16,55.831,56.616,55.695,56.441,91654,0
2017-03-17,56.2,56.858,55.831,56.588,260638,0
2017-03-20,56.267,56.62,55.918,56.054,172858,0
2017-03-21,56.441,56.441,53.019,53.135,168260,0
2017-03-22,52.776,53.203,51.729,52.262,166360,0
2017-03-23,52.185,53.339,52.107,52.835,112903,0
2017-03-24,53.038,53.319,52.252,52.622,128360,0
2017-03-27,51.593,52.262,50.051,52.058,166769,0
2017-03-28,51.758,53.309,51.428,52.98,99038,0
2017-03-29,53.029,53.824,52.727,52.941,78706,0
2017-03-30,53.019,54.774,53.019,54.377,170925,0
2017-03-31,54.6,54.634,53.891,53.959,164986,0
2017-04-03,54.076,54.309,52.622,53.165,113125,0
2017-04-04,52.883,53.27,52.602,53.135,86124,0
2017-04-05,53.542,54.149,52.465,52.524,126865,0
2017-04-06,52.573,53.464,52.29,53.138,109192,0
2017-04-07,52.583,53.313,51.901,52.924,166701,0
2017-04-10,53.079,53.352,51.94,52.514,69383,0
2017-04-11,52.349,53.274,51.798,53.158,88949,0
2017-04-12,53.079,53.089,51.963,52.105,94719,0
2017-04-13,51.891,52.105,51.09,51.16,143567,0
2017-04-17,51.374,52.251,50.868,52.202,47903,0
2017-04-18,51.842,52.359,51.208,52.202,81944,0
2017-04-19,52.436,53.196,52.436,52.68,83716,0
2017-04-20,53.04,53.869,52.612,53.635,134263,0
2017-04-21,53.635,53.82,52.933,53.43,120707,0
2017-04-24,54.492,55.427,54.219,54.999,121100,0
2017-04-25,55.379,58.126,54.731,55.281,151742,0
2017-04-26,55.077,56.957,55.077,56.11,186688,0
2017-04-27,56.48,56.48,55.164,55.183,100894,0
2017-04-28,55.203,55.34,53.751,53.781,108108,0
2017-05-01,54.132,54.356,53.284,54.258,109159,0
2017-05-02,54.414,54.868,53.601,54.093,74838,0
2017-05-03,53.791,54.657,53.25,54.6,67486,0
2017-05-04,54.999,55.707,54.657,55.164,79475,0
2017-05-05,55.447,55.447,54.327,54.959,72115,0
2017-05-08,54.863,55.651,54.657,55.486,90273,0
2017-05-09,55.584,56.08,54.214,54.59,85030,0
2017-05-10,54.414,54.872,53.416,54.657,74209,0
2017-05-11,54.385,54.541,53.439,54.346,145523,0
2017-05-12,53.985,54.054,53.313,53.956,147724,0
2017-05-15,54.054,54.833,53.791,54.073,103644,0
2017-05-16,54.327,54.502,53.488,54.287,82342,0
2017-05-17,53.313,53.411,51.579,52.066,183784,0
2017-05-18,51.862,52.942,51.862,52.436,137000,0
2017-05-19,52.407,52.885,51.744,51.793,231885,0
2017-05-22,51.988,52.656,51.608,52.29,108503,0
2017-05-23,52.3,53.241,51.852,52.982,105587,0
2017-05-24,52.972,53.401,52.28,52.924,103555,0
2017-05-25,53.07,53.673,52.524,53.186,96998,0
2017-05-26,53.109,53.333,52.797,52.962,92636,0
2017-05-30,52.728,52.728,51.618,52.28,88638,0
2017-05-31,52.359,52.534,50.939,52.31,297999,0
2017-06-01,52.125,52.982,51.545,52.651,239454,0
2017-06-02,52.261,53.742,52.007,52.583,156535,0
2017-06-05,52.592,53.215,50.727,52.378,119038,0
2017-06-06,51.93,52.251,51.17,51.638,119808,0
2017-06-07,51.881,52.334,51.638,51.657,151516,0
2017-06-08,51.754,54.784,51.754,53.274,206411,0
2017-06-09,53.732,55.778,53.372,55.077,244557,0
2017-06-12,55.018,56.401,54.629,55.252,253834,0
2017-06-13,55.525,55.568,54.696,55.136,173608,0
2017-06-14,54.765,54.989,53.781,54.94,203651,0
2017-06-15,54.58,55.963,54.58,55.914,140169,0
2017-06-16,55.973,55.973,55.028,55.291,617888,0
2017-06-19,55.388,55.764,54.677,55.028,181503,0
2017-06-20,54.999,55.048,54.258,54.268,127092,0
2017-06-21,54.327,54.423,52.982,53.167,102658,0
2017-06-22,53.079,53.625,52.539,53.079,84022,0
2017-06-23,53.138,53.138,52.105,52.202,465433,0
2017-06-26,52.29,52.914,51.92,52.524,105515,0
2017-06-27,52.709,53.927,52.395,53.176,231390,0
2017-06-28,53.449,54.443,53.167,54.209,142651,0
2017-06-29,55.992,56.08,54.423,55.554,146845,0
2017-06-30,55.584,55.584,54.901,55.057,171848,0
2017-07-03,55.262,56.85,55.262,56.519,80524,0
2017-07-05,56.509,56.509,55.478,56.012,193989,0
2017-07-06,55.902,56.46,55.285,55.793,138123,0
2017-07-07,56.301,56.898,55.663,56.739,138216,0
2017-07-10,56.42,56.988,52.038,56.201,105262,0
2017-07-11,56.191,56.291,55.444,56.072,110621,0
2017-07-12,55.942,56.435,55.519,55.982,115469,0
2017-07-13,56.042,56.341,55.614,56.052,76438,0
2017-07-14,55.325,55.912,55.006,55.494,120484,0
2017-07-17,55.454,56.131,54.787,55.793,98780,0
2017-07-18,55.584,56.221,55.116,55.753,131894,0
2017-07-19,55.823,56.141,55.205,55.753,98219,0
2017-07-20,55.594,56.351,55.345,56.012,114584,0
2017-07-21,56.121,56.39,55.464,55.693,166561,0
2017-07-24,55.703,56.171,55.429,55.902,56045,0
2017-07-25,56.37,57.337,56.251,57.307,142397,0
2017-07-26,57.376,57.516,56.6,57.058,196997,0
2017-07-27,57.765,58.691,55.962,58.084,183265,0
2017-07-28,58.163,58.492,57.028,57.645,143094,0
2017-07-31,57.795,57.795,56.789,57.536,115736,0
2017-08-01,57.964,58.392,57.406,58.323,92860,0
2017-08-02,58.223,58.542,57.008,57.396,150378,0
2017-08-03,57.436,57.566,56.52,56.819,92340,0
2017-08-04,56.918,57.421,56.799,57.127,144956,0
2017-08-07,57.088,57.267,56.614,56.749,98718,0
2017-08-08,56.689,57.496,56.55,56.829,130579,0
2017-08-09,56.46,57.132,55.723,55.783,154042,0
2017-08-10,55.355,55.544,54.578,54.697,127772,0
2017-08-11,55.086,55.345,53.96,54.269,100928,0
2017-08-14,54.817,56.052,54.817,56.052,137036,0
2017-08-15,56.191,56.629,55.673,55.713,82149,0
2017-08-16,55.833,56.301,55.444,55.633,87086,0
2017-08-17,55.375,56.146,54.12,54.169,121782,0
2017-08-18,53.811,54.682,53.522,54.528,142060,0
2017-08-21,54.458,54.777,54.08,54.657,85794,0
2017-08-22,54.867,55.116,54.598,54.956,80620,0
2017-08-23,54.369,55.853,54.369,55.375,82761,0
2017-08-24,55.643,55.643,54.946,55.404,81302,0
2017-08-25,55.643,56.072,55.205,56.042,63774,0
2017-08-28,56.151,56.151,54.887,55.464,86592,0
2017-08-29,54.817,55.195,54.309,54.896,148967,0
2017-08-30,54.737,55.404,54.261,55.175,122988,0
2017-08-31,55.275,55.474,54.777,54.896,128809,0
2017-09-01,55.106,55.504,54.996,55.345,77618,0
2017-09-05,55.026,55.23,54.189,54.239,230074,0
2017-09-06,54.618,55.424,54.528,54.797,246002,0
2017-09-07,54.807,54.807,52.207,53.114,183686,0
2017-09-08,53.084,54.757,53.084,53.95,180759,0
2017-09-11,54.289,55.384,54.289,54.638,222807,0
2017-09-12,54.817,56.131,54.279,56.042,221850,0
2017-09-13,55.743,56.714,55.494,56.51,247214,0
2017-09-14,56.42,57.078,56.136,56.351,170076,0
2017-09-15,55.952,56.938,55.902,56.878,1127310,0
2017-09-18,56.779,57.526,56.709,56.779,159708,0
2017-09-19,56.868,57.501,56.829,57.237,105912,0
2017-09-20,57.247,58.352,56.928,58.004,118369,0
2017-09-21,58.074,58.442,58.074,58.143,118622,0
2017-09-22,57.765,58.601,57.317,58.372,212565,0
2017-09-25,58.064,59.02,57.6,58.452,188627,0
2017-09-26,58.542,59.328,58.332,59.189,105260,0
2017-09-27,58.562,60.374,58.123,60.205,253091,0
2017-09-28,60.235,60.494,59.239,60.175,215687,0
2017-09-29,60.165,61.251,59.757,61.032,208454,0
2017-10-02,61.201,61.46,60.324,61.44,243603,0
2017-10-03,61.51,61.51,60.663,61.37,165904,0
2017-10-04,61.46,61.46,60.882,61.012,216033,0
2017-10-05,61.061,61.709,60.748,61.4,153740,0
2017-10-06,61.64,61.88,60.6,61.84,102166,0
2017-10-09,61.82,61.82,60.83,61.43,105316,0
2017-10-10,61.79,62.24,61.49,61.89,156438,0
2017-10-11,61.89,62.03,61.35,61.64,224457,0
2017-10-12,61.8,61.8,61.08,61.23,159846,0
2017-10-13,61.07,61.415,60.53,61.08,110392,0
2017-10-16,61.22,61.98,61.125,61.31,112360,0
2017-10-17,61.4,61.67,60.66,60.75,108837,0
2017-10-18,60.94,61.43,60.89,61.29,131003,0
2017-10-19,60.91,61.505,60.91,61.21,198011,0
2017-10-20,61.8,62.47,61.618,62.14,94669,0
2017-10-23,62.44,62.44,61.34,61.48,70343,0
2017-10-24,61.78,62.42,61.23,62.21,86141,0
2017-10-25,62.28,62.75,61.39,62.05,137255,0
2017-10-26,59.5,60.13,57.85,58.11,311553,0
2017-10-27,57.04,57.95,56.41,57.88,387371,0
2017-10-30,57.59,57.92,56.5,56.6,551091,0
2017-10-31,56.8,57.64,56.47,57.32,264021,0
2017-11-01,57.86,58.08,56.55,57.01,197325,0
2017-11-02,56.86,57.81,56.68,57.51,124978,0
2017-11-03,57.5,58.035,57.2,57.59,125486,0
2017-11-06,57.26,57.75,56.95,57.215,120297,0
2017-11-07,57.22,57.22,55.63,55.76,129874,0
2017-11-08,55.43,57.91,54.9,55.36,118635,0
2017-11-09,55.02,55.38,53.92,54.5,128596,0
2017-11-10,54.62,54.96,54.265,54.62,127041,0
