Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,19.542,19.725,19.445,19.48,619137,0
2010-08-24,19.377,19.707,19.251,19.593,1236306,0
2010-08-25,19.572,19.627,19.318,19.533,469911,0
2010-08-26,19.616,19.616,19.352,19.385,681194,0
2010-08-27,19.48,19.695,19.267,19.665,798104,0
2010-08-30,19.596,19.753,19.346,19.346,1063922,0
2010-08-31,19.321,19.451,19.189,19.41,2132441,0
2010-09-01,19.199,19.562,17.18,18.532,3381049,0
2010-09-02,18.988,18.988,18.083,18.451,3026423,0
2010-09-03,18.661,18.715,18.554,18.709,1334585,0
2010-09-07,18.684,18.811,18.621,18.664,1381634,0
2010-09-08,18.736,18.899,18.693,18.701,1896205,0
2010-09-09,18.87,18.953,18.721,18.776,1521323,0
2010-09-10,18.789,18.798,18.625,18.677,2218361,0
2010-09-13,18.801,18.831,18.488,18.517,1203511,0
2010-09-14,18.519,19.11,18.475,19.077,1748701,0
2010-09-15,19.038,19.09,18.976,18.992,1477088,0
2010-09-16,18.966,19.283,18.94,19.271,1223545,0
2010-09-17,19.358,19.533,19.241,19.327,2463449,0
2010-09-20,19.406,19.572,19.315,19.516,732372,0
2010-09-21,19.53,19.586,19.289,19.301,923490,0
2010-09-22,19.318,19.394,19.164,19.315,1238119,0
2010-09-23,19.205,19.371,19.054,19.283,1123730,0
2010-09-24,19.448,19.691,19.291,19.578,777765,0
2010-09-27,19.586,19.641,19.39,19.394,854289,0
2010-09-28,19.396,19.578,19.164,19.562,560024,0
2010-09-29,19.474,19.558,19.298,19.471,930787,0
2010-09-30,19.568,19.753,19.277,19.52,830477,0
2010-10-01,19.533,19.659,19.464,19.659,1027645,0
2010-10-04,19.655,19.707,19.451,19.556,780723,0
2010-10-05,19.633,19.746,19.546,19.691,1079724,0
2010-10-06,19.695,19.775,19.442,19.566,982276,0
2010-10-07,19.651,19.73,19.267,19.333,1040216,0
2010-10-08,19.448,19.448,19.116,19.352,850299,0
2010-10-11,19.358,19.431,19.199,19.4,531982,0
2010-10-12,19.394,19.53,19.228,19.458,733875,0
2010-10-13,19.562,19.711,19.474,19.655,842829,0
2010-10-14,19.655,19.827,19.613,19.721,697869,0
2010-10-15,19.788,19.881,19.651,19.721,722744,0
2010-10-18,19.755,19.834,19.671,19.817,464853,0
2010-10-19,19.688,19.769,19.562,19.646,741025,0
2010-10-20,19.681,19.985,19.649,19.909,697841,0
2010-10-21,19.975,20.118,19.801,19.811,696282,0
2010-10-22,19.841,19.912,19.493,19.613,1137256,0
2010-10-25,19.725,19.808,19.39,19.442,1507908,0
2010-10-26,19.413,19.424,19.126,19.131,1576813,0
2010-10-27,19.064,19.064,18.636,18.889,1554851,0
2010-10-28,18.956,19.077,18.905,19.02,1341920,0
2010-10-29,19.071,19.283,18.994,19.258,1122696,0
2010-11-01,19.346,19.427,19.141,19.308,664146,0
2010-11-02,19.433,19.474,19.362,19.387,990786,0
2010-11-03,19.437,19.516,19.273,19.516,741384,0
2010-11-04,19.675,19.851,19.606,19.851,782650,0
2010-11-05,19.782,19.921,19.746,19.909,559472,0
2010-11-08,19.834,19.918,19.755,19.891,377383,0
2010-11-09,19.879,19.879,19.727,19.827,426173,0
2010-11-10,19.727,19.749,19.53,19.716,354895,0
2010-11-11,19.61,19.769,19.53,19.755,522615,0
2010-11-12,19.637,19.725,19.603,19.72,444054,0
2010-11-15,19.746,19.863,19.681,19.765,529140,0
2010-11-16,19.649,19.782,19.445,19.536,720289,0
2010-11-17,19.516,19.763,19.461,19.753,634171,0
2010-11-18,19.891,20.273,19.891,20.092,870685,0
2010-11-19,20.084,20.276,20.084,20.266,710980,0
2010-11-22,20.173,20.474,20.146,20.442,871853,0
2010-11-23,20.211,20.308,19.956,20.308,637668,0
2010-11-24,20.381,20.575,20.296,20.575,626604,0
2010-11-26,20.381,20.568,20.335,20.498,411968,0
2010-11-29,20.397,20.575,20.142,20.515,643815,0
2010-11-30,20.362,20.735,20.194,20.717,1337915,0
2010-12-01,20.715,21.154,20.715,21.154,948065,0
2010-12-02,21.2,22.085,21.047,21.889,1588620,0
2010-12-03,21.774,22.284,21.768,22.275,1525879,0
2010-12-06,22.197,22.275,22.089,22.174,746445,0
2010-12-07,22.275,22.801,21.774,21.847,1470935,0
2010-12-08,21.451,21.844,21.318,21.797,766438,0
2010-12-09,21.928,22.089,21.547,21.974,1267318,0
2010-12-10,22.041,22.069,21.607,21.809,1035465,0
2010-12-13,21.908,22.059,21.733,21.74,986016,0
2010-12-14,21.756,21.986,21.707,21.98,929203,0
2010-12-15,22.053,22.161,21.91,21.98,938880,0
2010-12-16,22.011,22.186,21.948,22.164,604605,0
2010-12-17,22.079,22.201,22.05,22.171,674358,0
2010-12-20,22.229,23.118,22.151,22.361,1447848,0
2010-12-21,22.363,22.383,22.229,22.313,986876,0
2010-12-22,22.294,22.401,22.272,22.33,400875,0
2010-12-23,22.272,22.379,22.211,22.352,380617,0
2010-12-27,22.33,22.363,22.201,22.22,263206,0
2010-12-28,22.3,22.373,22.063,22.183,454124,0
2010-12-29,22.205,22.287,21.958,22.125,470374,0
2010-12-30,22.011,22.129,21.974,21.989,413193,0
2010-12-31,22.021,22.063,21.92,22.047,541228,0
2011-01-03,22.089,22.113,21.917,21.941,733574,0
2011-01-04,21.922,21.928,21.683,21.847,759287,0
2011-01-05,21.756,21.809,21.588,21.692,700823,0
2011-01-06,21.688,21.928,21.616,21.889,895771,0
2011-01-07,21.91,21.941,21.47,21.579,499811,0
2011-01-10,21.407,21.54,21.346,21.512,455365,0
2011-01-11,21.56,21.626,21.414,21.534,479461,0
2011-01-12,21.616,21.669,21.439,21.565,415211,0
2011-01-13,21.679,21.679,21.309,21.486,1046312,0
2011-01-14,21.47,21.495,21.423,21.455,597964,0
2011-01-18,21.41,21.534,21.407,21.416,509073,0
2011-01-19,21.495,21.495,21.281,21.346,658915,0
2011-01-20,21.359,21.502,21.349,21.39,587705,0
2011-01-21,21.499,21.499,21.316,21.398,353591,0
2011-01-24,21.375,21.432,21.223,21.312,555930,0
2011-01-25,21.255,21.363,21.08,21.363,463185,0
2011-01-26,21.423,21.461,21.258,21.302,645826,0
2011-01-27,21.309,21.322,21.132,21.255,498060,0
2011-01-28,21.271,21.322,20.856,20.915,592232,0
2011-01-31,20.95,21.056,20.789,21.012,679765,0
2011-02-01,21.115,21.385,20.98,21.285,530268,0
2011-02-02,21.207,21.39,21.109,21.145,359361,0
2011-02-03,21.084,21.316,21.071,21.278,451276,0
2011-02-04,21.178,21.341,21.176,21.275,776398,0
2011-02-07,21.341,21.39,21.204,21.242,1039963,0
2011-02-08,21.245,21.312,21.145,21.172,735096,0
2011-02-09,21.094,21.172,21.006,21.099,804516,0
2011-02-10,21.056,21.056,20.795,20.983,776917,0
2011-02-11,21.012,21.226,20.918,21.112,716275,0
2011-02-14,21.115,21.209,20.957,21.112,578023,0
2011-02-15,21.109,21.223,20.993,21.223,374577,0
2011-02-16,21.306,21.312,21.119,21.309,378728,0
2011-02-18,21.41,21.512,21.369,21.512,481479,0
2011-02-22,21.369,21.502,21.2,21.268,573367,0
2011-02-23,21.334,21.623,21.281,21.461,747863,0
2011-02-24,21.479,21.609,21.324,21.442,468463,0
2011-02-25,21.534,21.813,21.473,21.771,448859,0
2011-02-28,21.841,22.167,21.698,21.898,1021559,0
2011-03-01,21.932,21.932,21.524,21.547,867487,0
2011-03-02,21.521,21.565,21.255,21.41,748172,0
2011-03-03,21.476,21.569,21.375,21.547,875344,0
2011-03-04,21.514,21.673,21.332,21.53,540517,0
2011-03-07,21.534,21.544,21.188,21.363,919684,0
2011-03-08,21.683,23.31,21.683,22.379,2946172,0
2011-03-09,22.287,22.639,22.253,22.468,1029582,0
2011-03-10,22.313,22.429,21.86,22.015,1192911,0
2011-03-11,21.98,22.05,21.724,21.847,796702,0
2011-03-14,21.724,21.816,21.373,21.495,522836,0
2011-03-15,21.122,21.316,20.863,21.219,964745,0
2011-03-16,21.099,21.261,20.64,20.735,1023367,0
2011-03-17,21.002,21.195,20.954,21.049,958664,0
2011-03-18,21.217,21.223,20.904,21.056,1605780,0
2011-03-21,21.297,21.527,21.204,21.426,844146,0
2011-03-22,21.353,21.451,21.261,21.295,576343,0
2011-03-23,21.261,21.271,21.119,21.223,980028,0
2011-03-24,21.316,21.394,21.207,21.346,423584,0
2011-03-25,21.442,21.581,21.394,21.423,426647,0
2011-03-28,21.375,21.442,21.316,21.356,840797,0
2011-03-29,21.366,21.445,21.176,21.445,734927,0
2011-03-30,21.479,21.609,21.448,21.56,771800,0
2011-03-31,21.537,21.679,21.534,21.628,606302,0
2011-04-01,21.435,21.764,21.398,21.733,638095,0
2011-04-04,21.781,21.809,21.644,21.788,372751,0
2011-04-05,21.72,21.892,21.702,21.771,534177,0
2011-04-06,21.854,21.873,21.588,21.756,425021,0
2011-04-07,21.726,21.764,21.598,21.707,659835,0
2011-04-08,21.688,21.707,21.521,21.585,718954,0
2011-04-11,21.605,21.635,21.432,21.461,1280917,0
2011-04-12,21.432,22.031,21.432,22.018,1101912,0
2011-04-13,22.025,22.253,21.961,21.978,1003228,0
2011-04-14,21.87,22.272,21.74,22.145,964115,0
2011-04-15,22.22,22.445,22.186,22.445,682469,0
2011-04-18,22.205,22.236,22.037,22.11,420240,0
2011-04-19,22.132,22.361,22.079,22.348,590509,0
2011-04-20,22.521,22.775,22.515,22.642,837265,0
2011-04-21,22.759,22.807,22.63,22.686,495422,0
2011-04-25,22.72,22.797,22.671,22.734,608245,0
2011-04-26,22.866,23.333,22.849,23.118,748959,0
2011-04-27,23.18,23.348,23.041,23.124,838788,0
2011-04-28,23.076,23.086,22.754,22.781,804668,0
2011-04-29,22.817,22.855,22.744,22.757,685098,0
2011-05-02,22.801,22.801,22.345,22.445,869449,0
2011-05-03,22.401,22.642,22.369,22.528,1050740,0
2011-05-04,22.483,22.492,22.303,22.417,621305,0
2011-05-05,22.395,22.455,22.189,22.249,592453,0
2011-05-06,22.395,22.626,22.214,22.281,721761,0
2011-05-09,22.281,22.401,22.223,22.32,496993,0
2011-05-10,22.348,22.548,22.294,22.512,415685,0
2011-05-11,22.509,22.648,22.336,22.429,354743,0
2011-05-12,22.445,23.13,22.392,23.063,614735,0
2011-05-13,23.003,23.184,22.702,22.825,396962,0
2011-05-16,22.797,22.87,22.717,22.777,415862,0
2011-05-17,22.683,23.032,22.664,22.923,453788,0
2011-05-18,22.946,23.019,22.777,22.974,347886,0
2011-05-19,23.044,23.12,22.983,23.108,537779,0
2011-05-20,23.06,23.143,22.855,22.989,565758,0
2011-05-23,22.807,22.825,22.455,22.695,454841,0
2011-05-24,22.702,22.813,22.642,22.724,463578,0
2011-05-25,22.538,22.72,22.404,22.572,409744,0
2011-05-26,22.515,22.801,22.471,22.688,394134,0
2011-05-27,22.804,23.019,22.717,22.864,360896,0
2011-05-31,22.981,22.981,22.524,22.952,1230540,0
2011-06-01,22.952,22.952,22.626,22.74,1029823,0
2011-06-02,22.744,22.804,22.326,22.445,642185,0
2011-06-03,22.192,22.297,22.018,22.103,888227,0
2011-06-06,21.999,22.306,21.999,22.073,634721,0
2011-06-07,22.183,22.332,22.085,22.125,688875,0
2011-06-08,22.079,22.31,21.92,22.278,938228,0
2011-06-09,22.598,22.866,22.167,22.72,995903,0
2011-06-10,22.668,22.74,22.278,22.287,1039014,0
2011-06-13,22.233,22.326,22.1,22.189,934669,0
2011-06-14,22.342,22.496,22.303,22.417,667007,0
2011-06-15,22.31,22.662,22.284,22.433,1229345,0
2011-06-16,22.474,22.757,22.442,22.757,922650,0
2011-06-17,22.892,23.193,22.817,23.104,1925595,0
2011-06-20,23.102,23.298,22.971,23.275,1270661,0
2011-06-21,23.413,23.614,23.288,23.468,812283,0
2011-06-22,23.393,23.434,23.174,23.329,1116110,0
2011-06-23,23.174,23.355,22.965,23.323,1232338,0
2011-06-24,23.336,23.43,23.18,23.329,1749900,0
2011-06-27,23.393,23.51,23.288,23.405,598313,0
2011-06-28,23.484,23.484,23.212,23.323,716700,0
2011-06-29,23.424,23.538,23.304,23.348,862839,0
2011-06-30,23.437,23.669,23.25,23.652,1088685,0
2011-07-01,23.741,24.073,23.676,24.066,603588,0
2011-07-05,24.058,24.164,23.937,24.098,644574,0
2011-07-06,24.096,24.272,23.943,24.224,840059,0
2011-07-07,24.433,24.463,24.15,24.228,663764,0
2011-07-08,24.066,24.092,23.775,23.946,720969,0
2011-07-11,23.705,23.804,23.461,23.526,670753,0
2011-07-12,23.551,23.791,23.49,23.608,781807,0
2011-07-13,23.738,23.949,23.554,23.595,719295,0
2011-07-14,23.564,23.765,23.497,23.529,420639,0
2011-07-15,23.567,23.589,23.336,23.424,896616,0
2011-07-18,23.39,23.39,22.993,23.133,422629,0
2011-07-19,23.215,23.554,23.146,23.554,457502,0
2011-07-20,23.487,23.522,23.257,23.351,480613,0
2011-07-21,23.449,23.974,23.427,23.952,568596,0
2011-07-22,23.927,24.208,23.893,24.054,542765,0
2011-07-25,23.874,24.039,23.859,23.915,473524,0
2011-07-26,23.958,23.987,23.833,23.905,731886,0
2011-07-27,23.696,23.931,23.427,23.468,950536,0
2011-07-28,23.484,23.646,23.409,23.418,386324,0
2011-07-29,23.269,23.468,23.164,23.294,731460,0
2011-08-01,23.414,23.542,22.919,23.066,873958,0
2011-08-02,22.93,23.118,22.558,22.56,889217,0
2011-08-03,22.483,22.698,22.265,22.688,914637,0
2011-08-04,22.455,22.823,21.605,21.619,1389255,0
2011-08-05,21.898,22.132,21.324,21.941,1206024,0
2011-08-08,21.575,21.986,20.655,20.659,1337873,0
2011-08-09,20.808,21.102,20.263,21.08,2274167,0
2011-08-10,20.778,20.901,19.678,19.711,2484765,0
2011-08-11,19.711,20.624,19.701,20.359,2584698,0
2011-08-12,20.646,21.581,20.541,21.55,1286575,0
2011-08-15,21.698,21.781,21.489,21.717,722174,0
2011-08-16,21.445,22.226,21.435,22.044,1142750,0
2011-08-17,22.389,22.548,21.746,21.889,936894,0
2011-08-18,21.442,21.724,21.105,21.632,1475871,0
2011-08-19,21.654,22.053,21.359,21.457,1353692,0
2011-08-22,21.746,21.86,21.575,21.669,911967,0
2011-08-23,21.761,22.652,21.692,22.618,1312423,0
2011-08-24,22.509,22.608,22.249,22.534,854077,0
2011-08-25,22.68,22.68,22.207,22.342,1209699,0
2011-08-26,22.3,22.93,21.694,22.683,1405480,0
2011-08-29,22.87,23.241,22.817,23.233,964547,0
2011-08-30,23.199,23.405,23.048,23.269,1395817,0
2011-08-31,23.418,23.418,22.601,22.72,1588453,0
2011-09-01,22.705,23.195,22.332,22.398,2040772,0
2011-09-02,22.005,22.408,22.003,22.125,1171825,0
2011-09-06,21.553,21.733,21.385,21.556,1655414,0
2011-09-07,21.857,22.155,21.733,22.155,1145808,0
2011-09-08,22.015,22.11,21.841,21.873,1928914,0
2011-09-09,21.565,21.743,21.318,21.349,1523797,0
2011-09-12,21.166,21.297,20.824,21.192,1048703,0
2011-09-13,21.176,21.508,21.074,21.423,875386,0
2011-09-14,21.524,21.756,21.151,21.53,1090066,0
2011-09-15,21.771,22.069,21.609,22.066,1407133,0
2011-09-16,22.093,22.459,21.917,22.322,2541403,0
2011-09-19,21.896,22.027,21.585,21.641,813392,0
2011-09-20,21.75,22.515,21.75,22.287,1571046,0
2011-09-21,22.33,22.408,21.316,21.328,653918,0
2011-09-22,20.844,21.01,20.643,20.808,1631030,0
2011-09-23,20.804,21.407,20.725,21.099,1399327,0
2011-09-26,21.332,21.55,21.034,21.508,658865,0
2011-09-27,21.961,22.605,21.834,22.348,1246099,0
2011-09-28,22.326,22.452,21.512,21.53,659804,0
2011-09-29,21.797,22.332,21.736,22.155,952702,0
2011-09-30,21.778,22.455,21.778,22.211,1245159,0
2011-10-03,22.011,22.149,21.268,21.302,1131525,0
2011-10-04,20.973,22.009,20.96,21.98,1322037,0
2011-10-05,21.831,22.057,21.694,22.035,958962,0
2011-10-06,22.161,22.791,22.097,22.784,965266,0
2011-10-07,22.919,23.152,22.72,22.791,775017,0
2011-10-10,23.253,23.336,23.048,23.29,440974,0
2011-10-11,23.294,23.427,23.118,23.342,601501,0
2011-10-12,23.403,23.522,23.06,23.092,839875,0
2011-10-13,23.054,23.225,22.971,23.13,570355,0
2011-10-14,23.403,23.504,23.243,23.471,544765,0
2011-10-17,23.345,23.409,22.759,22.813,664538,0
2011-10-18,22.762,23.63,22.762,23.44,711389,0
2011-10-19,23.468,23.888,23.358,23.614,832221,0
2011-10-20,23.702,23.763,23.336,23.504,674512,0
2011-10-21,23.836,24.286,23.712,24.175,854704,0
2011-10-24,24.343,24.343,23.748,23.937,781861,0
2011-10-25,23.941,23.941,23.26,23.304,709162,0
2011-10-26,23.345,23.859,23.339,23.814,591367,0
2011-10-27,24.266,24.561,23.849,24.164,950416,0
2011-10-28,24.083,24.403,23.905,24.066,704675,0
2011-10-31,23.935,24.102,23.63,23.666,614675,0
2011-11-01,23.041,23.474,23.009,23.054,654088,0
2011-11-02,23.202,23.413,23.032,23.358,382141,0
2011-11-03,23.484,23.836,23.28,23.811,425222,0
2011-11-04,23.51,23.744,23.275,23.614,627526,0
2011-11-07,23.744,23.807,23.329,23.666,396356,0
2011-11-08,23.681,24.066,23.64,24.054,620990,0
2011-11-09,23.542,23.666,23.124,23.16,558207,0
2011-11-10,23.506,23.536,23.174,23.446,426196,0
2011-11-11,23.773,24.154,23.669,24.128,434396,0
2011-11-14,24.134,24.134,23.75,23.909,329419,0
2011-11-15,23.779,24.269,23.765,24.208,379132,0
2011-11-16,24.076,24.154,23.823,23.893,864759,0
2011-11-17,23.775,23.855,23.437,23.605,522870,0
2011-11-18,23.75,23.899,23.652,23.753,740529,0
2011-11-21,23.453,23.718,23.396,23.57,974547,0
2011-11-22,23.593,23.715,23.494,23.65,837588,0
2011-11-23,23.449,23.544,23.205,23.403,1166610,0
2011-11-25,23.474,23.579,23.215,23.39,444173,0
2011-11-28,24.06,24.305,23.905,24.276,883289,0
2011-11-29,24.256,24.591,24.178,24.312,793180,0
2011-11-30,25.026,25.273,24.859,25.273,1284550,0
2011-12-01,25.242,25.307,24.788,25.196,1432199,0
2011-12-02,24.868,24.935,24.452,24.836,1437439,0
2011-12-05,25.276,25.809,25.046,25.515,1345355,0
2011-12-06,25.53,25.797,25.419,25.612,1145354,0
2011-12-07,25.571,25.788,25.327,25.568,4529043,0
2011-12-08,25.571,25.742,25.137,25.356,1071572,0
2011-12-09,25.473,25.608,25.29,25.533,946755,0
2011-12-12,25.442,25.493,24.676,24.926,988976,0
2011-12-13,25.114,25.114,24.41,24.528,1112672,0
2011-12-14,24.519,24.656,24.381,24.551,842550,0
2011-12-15,24.779,24.957,24.606,24.907,604914,0
2011-12-16,25.032,25.076,24.496,24.616,1471808,0
2011-12-19,24.666,24.945,24.477,24.541,539591,0
2011-12-20,24.972,25.242,24.839,25.038,752857,0
2011-12-21,25.111,25.313,24.951,25.307,760235,0
2011-12-22,25.331,25.394,25.107,25.264,480097,0
2011-12-23,25.267,25.608,25.247,25.506,327754,0
2011-12-27,25.642,25.979,25.568,25.92,554365,0
2011-12-28,25.961,25.961,25.555,25.59,309525,0
2011-12-29,25.568,25.732,25.533,25.657,472936,0
2011-12-30,25.726,25.75,25.479,25.495,723772,0
2012-01-03,25.524,26.072,25.506,25.527,746968,0
2012-01-04,25.442,25.442,25.105,25.105,773214,0
2012-01-05,24.939,25.101,24.714,25.017,1213646,0
2012-01-06,25.017,25.058,24.554,24.591,1300489,0
2012-01-09,24.368,25.093,24.368,25.032,775380,0
2012-01-10,25.29,25.454,25.202,25.429,734419,0
2012-01-11,25.378,25.781,25.196,25.307,506250,0
2012-01-12,25.394,25.394,24.951,25.017,806879,0
2012-01-13,24.872,25.042,24.804,24.972,786335,0
2012-01-17,25.555,25.788,25.209,25.419,1192558,0
2012-01-18,25.343,25.665,25.323,25.653,964643,0
2012-01-19,25.675,26.024,25.439,25.968,963660,0
2012-01-20,25.974,26.104,25.707,26.094,884174,0
2012-01-23,26.024,26.141,25.893,26.082,826717,0
2012-01-24,25.927,26.205,25.868,26.056,625310,0
2012-01-25,25.92,26.406,25.89,26.36,501173,0
2012-01-26,26.451,26.451,25.974,26.104,398812,0
2012-01-27,26.036,26.043,25.778,25.778,796418,0
2012-01-30,25.499,25.761,25.426,25.551,728653,0
2012-01-31,25.713,25.798,25.398,25.717,694814,0
2012-02-01,25.768,26.205,25.768,26.132,559858,0
2012-02-02,26.132,26.315,26.078,26.245,368293,0
2012-02-03,26.433,26.684,26.363,26.638,596159,0
2012-02-06,26.499,26.521,26.296,26.403,415267,0
2012-02-07,26.274,26.412,26.198,26.286,326488,0
2012-02-08,26.236,26.33,25.968,26.113,447511,0
2012-02-09,26.113,26.337,25.951,26.296,369230,0
2012-02-10,26.172,26.255,25.828,26.075,474635,0
2012-02-13,26.252,26.318,26.062,26.111,441102,0
2012-02-14,25.999,26.123,25.893,25.968,521623,0
2012-02-15,26.007,26.007,25.742,25.784,778678,0
2012-02-16,25.844,26.014,25.736,25.903,1124309,0
2012-02-17,25.596,25.958,25.596,25.721,1672347,0
2012-02-21,25.831,25.964,25.499,25.638,739302,0
2012-02-22,25.602,25.679,25.542,25.586,673499,0
2012-02-23,25.571,25.652,25.493,25.586,602084,0
2012-02-24,25.721,25.721,25.59,25.683,680678,0
2012-02-27,25.571,25.73,25.571,25.683,662949,0
2012-02-28,25.683,25.868,25.665,25.794,1092100,0
2012-02-29,25.813,25.974,25.761,25.856,1193844,0
2012-03-01,25.881,26.014,25.768,25.887,1232477,0
2012-03-02,25.91,25.964,25.645,25.685,576564,0
2012-03-05,25.657,25.84,25.539,25.652,798421,0
2012-03-06,25.432,25.628,25.304,25.374,879390,0
2012-03-07,25.176,25.486,24.868,25.362,988333,0
2012-03-08,25.548,25.871,25.107,25.257,925896,0
2012-03-09,25.273,25.362,25.095,25.321,900845,0
2012-03-12,25.331,25.596,25.331,25.524,516159,0
2012-03-13,25.673,25.866,25.515,25.86,677625,0
2012-03-14,25.887,25.968,25.422,25.509,677299,0
2012-03-15,25.592,25.608,25.343,25.347,855190,0
2012-03-16,25.384,25.524,25.229,25.412,1829189,0
2012-03-19,25.296,25.454,25.267,25.436,654634,0
2012-03-20,25.283,25.419,25.218,25.406,427956,0
2012-03-21,25.565,25.565,25.3,25.486,419150,0
2012-03-22,25.333,25.66,25.196,25.618,588563,0
2012-03-23,25.714,25.887,25.548,25.868,763221,0
2012-03-26,26.091,26.59,26.03,26.521,840150,0
2012-03-27,26.6,26.6,26.396,26.512,696565,0
2012-03-28,26.471,26.489,26.272,26.389,528994,0
2012-03-29,26.29,26.43,26.098,26.212,1101960,0
2012-03-30,26.403,26.577,26.339,26.406,1100245,0
2012-04-02,26.396,26.853,26.396,26.8,878339,0
2012-04-03,26.718,26.8,26.258,26.569,1016078,0
2012-04-04,26.489,27.133,26.489,26.787,2621581,0
2012-04-05,26.662,26.72,26.318,26.642,434298,0
2012-04-09,26.357,26.433,26.195,26.357,1717763,0
2012-04-10,26.357,26.408,25.995,25.995,937627,0
2012-04-11,27.043,27.043,26.082,26.258,735747,0
2012-04-12,26.245,26.36,26.129,26.3,554724,0
2012-04-13,26.205,26.444,26.205,26.396,716878,0
2012-04-16,26.566,26.569,26.376,26.418,664711,0
2012-04-17,26.664,26.664,26.441,26.534,760307,0
2012-04-18,26.451,26.664,26.3,26.396,538264,0
2012-04-19,26.433,26.807,26.412,26.694,669089,0
2012-04-20,26.736,26.982,26.668,26.911,923342,0
2012-04-23,26.681,26.771,26.35,26.553,635515,0
2012-04-24,26.59,26.911,26.59,26.885,671889,0
2012-04-25,26.966,27.259,26.92,27.15,465547,0
2012-04-26,27.15,27.573,27.018,27.414,559440,0
2012-04-27,27.633,27.633,27.186,27.357,547693,0
2012-04-30,27.266,27.435,27.08,27.347,523981,0
2012-05-01,27.259,27.591,27.2,27.506,654695,0
2012-05-02,27.475,27.825,27.361,27.792,708917,0
2012-05-03,27.756,27.877,27.624,27.624,822702,0
2012-05-04,27.575,27.759,27.177,27.392,652324,0
2012-05-07,27.404,27.651,27.335,27.591,473186,0
2012-05-08,27.424,27.516,27.275,27.439,464664,0
2012-05-09,27.203,27.404,27.108,27.164,476037,0
2012-05-10,27.408,27.598,27.319,27.417,335115,0
2012-05-11,27.351,27.636,27.25,27.452,388078,0
2012-05-14,27.212,27.427,26.872,27.355,498691,0
2012-05-15,27.242,27.86,27.184,27.801,1360317,0
2012-05-16,27.848,28.096,27.633,27.965,840380,0
2012-05-17,27.987,27.987,27.42,27.462,485152,0
2012-05-18,27.502,27.502,27.024,27.141,864038,0
2012-05-21,27.147,27.388,27.056,27.37,403199,0
2012-05-22,27.392,27.598,27.284,27.404,588931,0
2012-05-23,27.388,27.442,27.092,27.316,541210,0
2012-05-24,27.361,27.766,27.29,27.668,404970,0
2012-05-25,27.677,27.959,27.643,27.775,246546,0
2012-05-29,27.912,28.031,27.763,27.914,341125,0
2012-05-30,27.921,28.077,27.636,27.702,570301,0
2012-05-31,27.673,27.783,27.445,27.608,757995,0
2012-06-01,27.512,27.512,26.619,26.751,1298061,0
2012-06-04,26.648,26.809,26.421,26.6,1095096,0
2012-06-05,26.505,27.04,26.33,26.836,570956,0
2012-06-06,26.914,28.074,26.632,28.074,1430590,0
2012-06-07,28.314,28.66,27.889,27.98,619820,0
2012-06-08,27.883,28.335,27.883,28.247,459593,0
2012-06-11,28.414,28.64,27.792,27.813,479698,0
2012-06-12,27.854,28.399,27.854,28.143,721388,0
2012-06-13,28.11,28.335,27.924,28.006,601126,0
2012-06-14,28.304,28.872,28.231,28.822,691103,0
2012-06-15,29.133,29.544,28.938,28.981,1597581,0
2012-06-18,29.007,29.412,28.976,29.163,746474,0
2012-06-19,29.275,29.621,29.191,29.505,868325,0
2012-06-20,29.458,29.564,29.275,29.448,932656,0
2012-06-21,29.573,29.701,29.418,29.426,897746,0
2012-06-22,29.573,29.65,29.182,29.38,1275470,0
2012-06-25,29.26,29.472,29.22,29.442,680937,0
2012-06-26,29.655,30.505,29.655,30.317,1726048,0
2012-06-27,30.565,30.708,29.699,29.759,939712,0
2012-06-28,29.432,30.033,29.432,29.99,702247,0
2012-06-29,30.399,31.017,30.399,30.672,1612515,0
2012-07-02,30.738,31.031,30.543,30.698,1355296,0
2012-07-03,30.966,30.966,30.377,30.543,668733,0
2012-07-05,30.413,30.553,30.094,30.094,1343602,0
2012-07-06,29.9,30.33,29.727,29.804,1130498,0
2012-07-09,29.727,30.038,29.548,29.701,963868,0
2012-07-10,29.845,30.124,29.627,29.789,1101734,0
2012-07-11,29.655,29.884,29.513,29.77,1049510,0
2012-07-12,29.644,30.505,29.458,30.295,1199180,0
2012-07-13,30.273,30.869,30.273,30.557,883778,0
2012-07-16,30.632,30.79,30.269,30.376,876303,0
2012-07-17,30.415,30.724,30.319,30.553,1011007,0
2012-07-18,30.409,30.681,30.409,30.624,579626,0
2012-07-19,30.618,30.641,30.293,30.399,1249651,0
2012-07-20,30.366,30.447,29.974,30.243,3866051,0
2012-07-23,29.679,29.804,29.442,29.554,688017,0
2012-07-24,29.522,29.598,29.069,29.35,449113,0
2012-07-25,29.448,29.448,29.182,29.205,544712,0
2012-07-26,29.583,29.881,29.507,29.621,629275,0
2012-07-27,29.926,30.244,29.689,30.017,917048,0
2012-07-30,30.128,30.144,29.731,29.99,405991,0
2012-07-31,29.839,29.907,29.593,29.626,414749,0
2012-08-01,29.829,30.295,29.634,29.701,489986,0
2012-08-02,29.427,29.64,28.97,29.19,665271,0
2012-08-03,29.769,30.054,29.578,30.008,372883,0
2012-08-06,30.139,30.201,29.408,29.476,474848,0
2012-08-07,29.612,29.683,29.422,29.512,442934,0
2012-08-08,29.578,29.578,29.065,29.199,437131,0
2012-08-09,29.132,29.209,28.886,28.994,710916,0
2012-08-10,28.818,29.218,28.709,29.19,429059,0
2012-08-13,29.369,29.583,28.919,29.205,464826,0
2012-08-14,29.308,29.364,28.976,29.313,464389,0
2012-08-15,29.412,29.503,29.205,29.442,353094,0
2012-08-16,29.398,29.617,29.247,29.452,699902,0
2012-08-17,29.737,29.741,29.167,29.531,644487,0
2012-08-20,29.489,29.578,29.009,29.452,386796,0
2012-08-21,29.462,29.578,29.122,29.298,355094,0
2012-08-22,29.273,29.472,29.199,29.378,462396,0
2012-08-23,29.322,29.432,29.162,29.317,289121,0
2012-08-24,29.265,29.673,29.247,29.55,527631,0
2012-08-27,29.568,29.964,29.568,29.783,639728,0
2012-08-28,29.713,30.034,29.588,29.82,493495,0
2012-08-29,29.931,30.752,29.931,30.495,871668,0
2012-08-30,30.319,30.633,30.13,30.287,559831,0
2012-08-31,30.477,30.815,30.259,30.447,727789,0
2012-09-04,30.584,30.966,30.405,30.714,673658,0
2012-09-05,30.732,31.213,30.648,30.828,890970,0
2012-09-06,31.042,31.731,30.947,31.726,1041534,0
2012-09-07,31.802,31.869,31.522,31.698,681674,0
2012-09-10,31.674,31.712,31.374,31.56,525528,0
2012-09-11,31.499,32.257,31.119,31.123,1030546,0
2012-09-12,31.123,31.267,30.521,30.681,799318,0
2012-09-13,30.562,30.918,30.562,30.828,782477,0
2012-09-14,31.027,31.037,30.367,30.491,835573,0
2012-09-17,30.553,30.571,30.279,30.415,789249,0
2012-09-18,30.415,30.869,30.409,30.809,537484,0
2012-09-19,30.909,31.023,30.7,30.815,552975,0
2012-09-20,30.737,30.927,30.642,30.719,574241,0
2012-09-21,30.815,30.869,30.571,30.599,1732351,0
2012-09-24,30.495,30.638,30.363,30.531,446862,0
2012-09-25,30.648,30.819,30.54,30.691,654764,0
2012-09-26,30.728,30.962,30.511,30.614,645550,0
2012-09-27,30.677,30.899,30.471,30.899,456222,0
2012-09-28,30.847,31.003,30.525,30.995,1054052,0
2012-10-01,30.999,31.189,30.999,31.109,871652,0
2012-10-02,31.198,31.517,31.169,31.455,521781,0
2012-10-03,31.56,31.94,31.398,31.905,903956,0
2012-10-04,31.972,32.153,31.464,31.602,784648,0
2012-10-05,31.793,31.849,31.489,31.669,707192,0
2012-10-08,31.669,31.707,31.469,31.564,363719,0
2012-10-09,31.564,31.683,31.441,31.446,765373,0
2012-10-10,31.435,31.474,30.875,30.923,692824,0
2012-10-11,31.16,31.368,30.923,30.962,818735,0
2012-10-12,31.128,31.341,30.889,31.093,790734,0
2012-10-15,31.208,31.74,31.123,31.625,903041,0
2012-10-16,31.826,31.84,31.517,31.768,575595,0
2012-10-17,32.191,32.243,31.764,31.878,548185,0
2012-10-18,31.859,31.873,31.261,31.394,651940,0
2012-10-19,31.335,31.345,30.594,30.618,1031362,0
2012-10-22,30.481,30.851,30.481,30.805,673895,0
2012-10-23,30.594,30.757,29.816,30.269,889613,0
2012-10-24,30.363,30.521,29.978,30.12,416232,0
2012-10-25,30.353,30.387,30.124,30.377,396292,0
2012-10-26,30.415,30.481,30.048,30.211,481784,0
2012-10-31,30.22,30.624,29.998,30.429,597086,0
2012-11-01,30.487,30.672,30.101,30.652,818215,0
2012-11-02,30.889,30.953,30.594,30.624,624611,0
2012-11-05,30.562,30.732,30.216,30.608,585291,0
2012-11-06,30.604,30.889,30.543,30.687,491820,0
2012-11-07,30.525,30.695,29.968,30.589,730498,0
2012-11-08,30.521,30.79,30.333,30.652,817774,0
2012-11-09,30.543,30.747,30.447,30.471,654442,0
2012-11-12,30.521,30.521,30.162,30.447,395307,0
2012-11-13,30.339,30.927,30.301,30.662,477650,0
2012-11-14,30.762,30.762,30.348,30.487,468559,0
2012-11-15,30.535,30.856,30.447,30.752,813228,0
2012-11-16,30.742,31.164,30.309,31.023,2724796,0
2012-11-19,31.247,31.746,30.976,31.746,774647,0
2012-11-20,31.649,31.963,31.478,31.963,499261,0
2012-11-21,31.944,32.125,31.607,31.811,362991,0
2012-11-23,31.963,32.5,31.859,32.5,188657,0
2012-11-26,32.343,32.472,32.129,32.292,1083183,0
2012-11-27,33.351,33.663,32.742,32.914,1590350,0
2012-11-28,32.832,33.151,32.496,32.941,1020869,0
2012-11-29,32.983,33.559,32.781,33.317,983814,0
2012-11-30,33.008,33.351,32.115,33.336,2307111,0
2012-12-03,33.27,33.549,32.941,33.117,1540373,0
2012-12-04,33.037,33.151,32.557,32.653,1652464,0
2012-12-05,33.727,33.727,32.386,32.506,1649394,0
2012-12-06,32.5,32.657,32.215,32.353,1250372,0
2012-12-07,32.41,32.733,32.307,32.571,3181476,0
2012-12-10,30.691,31.335,30.638,31.128,1794615,0
2012-12-11,31.154,31.388,30.899,31.103,1439315,0
2012-12-12,31.15,31.232,30.357,30.399,1524126,0
2012-12-13,30.367,30.531,30.008,30.038,1652415,0
2012-12-14,30.038,30.301,29.756,30.058,1002123,0
2012-12-17,30.101,30.443,30.002,30.206,945560,0
2012-12-18,30.186,30.405,29.94,30.405,1251590,0
2012-12-19,30.373,30.373,30.002,30.026,1297964,0
2012-12-20,30.101,30.367,30.048,30.236,1043079,0
2012-12-21,30.263,30.391,29.859,30.072,1715040,0
2012-12-24,29.984,30.192,29.829,30.162,270136,0
2012-12-26,29.984,30.182,29.761,29.791,686001,0
2012-12-27,29.954,30.048,29.612,29.907,807387,0
2012-12-28,29.783,29.859,29.476,29.476,488668,0
2012-12-31,29.452,30.044,29.293,30.044,943143,0
2013-01-02,30.269,30.399,30.034,30.363,1628971,0
2013-01-03,30.211,30.383,29.602,29.689,1152019,0
2013-01-04,29.693,29.844,29.588,29.797,1633156,0
2013-01-07,29.645,29.853,29.19,29.313,1604630,0
2013-01-08,29.157,29.921,28.928,29.873,2146838,0
2013-01-09,29.926,30.058,29.484,29.602,1209666,0
2013-01-10,29.787,29.945,29.602,29.859,992307,0
2013-01-11,29.859,30.078,29.578,29.897,1274547,0
2013-01-14,29.897,30.259,29.801,30.216,1170697,0
2013-01-15,30.144,30.313,29.921,30.301,1202791,0
2013-01-16,30.186,30.287,30.096,30.211,693744,0
2013-01-17,30.323,30.687,30.211,30.481,814967,0
2013-01-18,30.557,30.742,30.443,30.695,1575864,0
2013-01-22,30.638,30.672,30.409,30.576,655289,0
2013-01-23,30.604,30.695,30.305,30.439,587152,0
2013-01-24,30.429,30.757,30.429,30.624,474934,0
2013-01-25,30.668,30.943,30.447,30.918,1018551,0
2013-01-28,30.995,30.995,30.467,30.562,771826,0
2013-01-29,30.589,30.875,30.584,30.824,820839,0
2013-01-30,30.815,31.307,30.677,30.933,745205,0
2013-01-31,30.972,31.298,30.662,30.732,1615031,0
2013-02-01,30.828,31.164,30.747,31.084,945074,0
2013-02-04,30.913,30.982,30.695,30.719,603737,0
2013-02-05,30.795,30.966,30.589,30.865,1056036,0
2013-02-06,30.847,31.003,30.677,30.786,724484,0
2013-02-07,30.815,31.174,30.737,30.909,710557,0
2013-02-08,30.966,31.06,30.786,30.913,570846,0
2013-02-11,30.933,31.032,30.405,30.447,738819,0
2013-02-12,30.521,30.728,30.424,30.495,581638,0
2013-02-13,30.553,30.638,30.353,30.452,710031,0
2013-02-14,30.491,30.875,30.323,30.557,1184381,0
2013-02-15,30.875,31.213,30.581,30.991,2829091,0
2013-02-19,30.976,31.588,30.976,31.579,1211690,0
2013-02-20,31.564,31.778,31.368,31.404,848091,0
2013-02-21,31.408,31.503,31.169,31.281,607343,0
2013-02-22,31.285,31.764,31.285,31.764,491276,0
2013-02-25,31.834,31.864,31.257,31.257,827560,0
2013-02-26,31.331,31.541,31.065,31.184,571957,0
2013-02-27,31.146,31.294,31.007,31.15,904125,0
2013-02-28,31.247,31.408,31.113,31.169,958959,0
2013-03-01,31.16,31.351,31.007,31.16,1274574,0
2013-03-04,31.189,31.925,31.179,31.925,813226,0
2013-03-05,32.072,32.472,31.949,32.314,756763,0
2013-03-06,32.353,32.457,31.944,32.243,674071,0
2013-03-07,32.302,32.386,31.892,32.007,725407,0
2013-03-08,32.153,32.157,31.892,32.055,497204,0
2013-03-11,32.02,32.41,31.978,32.39,571846,0
2013-03-12,32.472,32.472,32.297,32.381,477806,0
2013-03-13,32.39,32.571,32.248,32.528,375780,0
2013-03-14,32.548,32.718,32.438,32.693,554722,0
2013-03-15,32.6,32.791,32.413,32.703,1066567,0
2013-03-18,32.368,32.581,32.215,32.319,602414,0
2013-03-19,32.423,32.747,32.381,32.629,459670,0
2013-03-20,32.795,32.846,32.624,32.747,354480,0
2013-03-21,32.638,32.776,32.372,32.4,424530,0
2013-03-22,32.576,32.904,32.557,32.747,546875,0
2013-03-25,32.851,33.165,32.747,32.885,544930,0
2013-03-26,33.062,33.418,32.919,33.412,403053,0
2013-03-27,33.213,33.341,32.993,33.341,360418,0
2013-03-28,33.378,33.945,33.236,33.915,891736,0
2013-04-01,33.891,33.891,33.515,33.749,653200,0
2013-04-02,33.915,34.178,33.806,34.134,560040,0
2013-04-03,34.195,34.195,33.355,33.412,560874,0
2013-04-04,33.525,33.611,33.165,33.284,643665,0
2013-04-05,33.185,33.185,32.832,32.979,585961,0
2013-04-08,32.951,33.117,32.904,33.099,378336,0
2013-04-09,33.079,33.246,32.8,32.961,425669,0
2013-04-10,32.929,33.446,32.795,33.432,547621,0
2013-04-11,33.446,33.736,33.274,33.693,393059,0
2013-04-12,33.506,33.659,33.312,33.63,381089,0
2013-04-15,33.535,34.076,33.288,33.288,756012,0
2013-04-16,33.44,34.081,33.131,34.076,633189,0
2013-04-17,33.92,33.935,33.336,33.565,633627,0
2013-04-18,33.616,33.93,33.36,33.582,626084,0
2013-04-19,33.693,34.19,33.626,34.063,890270,0
2013-04-22,33.834,34.016,33.621,33.707,501229,0
2013-04-23,33.849,33.978,33.369,33.883,524686,0
2013-04-24,33.978,33.978,33.185,33.226,391397,0
2013-04-25,33.369,33.555,33.032,33.351,417103,0
2013-04-26,33.369,33.428,33.19,33.346,372309,0
2013-04-29,33.46,33.474,33.18,33.422,342476,0
2013-04-30,33.402,33.54,32.941,33.488,558345,0
2013-05-01,33.484,33.683,33.17,33.226,392894,0
2013-05-02,33.246,33.81,33.103,33.688,824931,0
2013-05-03,33.816,34.049,33.521,34.011,583992,0
2013-05-06,33.915,34.006,33.322,33.511,447800,0
2013-05-07,33.456,33.935,33.322,33.887,512154,0
2013-05-08,33.764,33.958,33.555,33.83,443922,0
2013-05-09,33.816,33.816,33.369,33.465,429139,0
2013-05-10,33.545,33.713,33.351,33.525,539058,0
2013-05-13,33.456,33.713,33.355,33.484,663433,0
2013-05-14,33.45,34.2,33.45,34.178,467507,0
2013-05-15,34.114,34.786,33.992,34.67,599733,0
2013-05-16,34.571,35.288,34.438,34.561,535992,0
2013-05-17,34.495,34.67,34.395,34.618,591477,0
2013-05-20,34.576,34.647,34.168,34.272,390896,0
2013-05-21,34.2,34.301,33.905,34.1,516972,0
2013-05-22,34.076,34.641,33.74,33.791,539585,0
2013-05-23,33.673,33.905,33.488,33.801,464320,0
2013-05-24,33.754,33.968,33.531,33.74,360369,0
2013-05-28,34.006,34.361,33.82,33.963,325047,0
2013-05-29,33.778,33.958,33.465,33.555,476550,0
2013-05-30,33.636,33.883,33.582,33.688,460153,0
2013-05-31,33.535,33.621,32.689,32.689,1301142,0
2013-06-03,32.562,33.079,32.277,32.413,1135652,0
2013-06-04,32.52,32.876,32.467,32.528,810469,0
2013-06-05,32.8,32.8,32.339,32.395,577617,0
2013-06-06,32.339,32.871,32.243,32.836,757531,0
2013-06-07,33.161,33.63,33.008,33.199,901181,0
2013-06-10,33.194,33.465,32.88,33.19,446325,0
2013-06-11,32.965,33.655,32.904,33.236,572398,0
2013-06-12,33.408,33.601,32.752,32.762,559623,0
2013-06-13,32.785,33.398,32.433,33.341,584356,0
2013-06-14,33.36,33.759,33.141,33.221,456950,0
2013-06-17,33.374,33.796,33.288,33.525,510431,0
2013-06-18,33.521,33.673,33.341,33.555,407971,0
2013-06-19,33.596,33.764,32.733,32.776,512922,0
2013-06-20,32.552,32.591,31.56,31.588,823908,0
2013-06-21,31.886,32.861,31.886,32.413,1308241,0
2013-06-24,32.272,32.552,31.811,32.115,606458,0
2013-06-25,32.319,32.381,31.905,32.168,543287,0
2013-06-26,32.376,32.667,32.243,32.267,812890,0
2013-06-27,32.524,32.776,32.343,32.506,393177,0
2013-06-28,32.443,32.657,32.072,32.087,1191074,0
2013-07-01,32.153,32.516,32.002,32.04,830270,0
2013-07-02,32.04,32.329,31.914,32.176,1035878,0
2013-07-03,31.968,32.186,31.798,32.031,282273,0
2013-07-05,32.324,32.343,31.75,32.055,377973,0
2013-07-08,32.263,32.815,32.055,32.776,838636,0
2013-07-09,33.013,33.18,32.856,33.089,500308,0
2013-07-10,33.017,33.606,33.017,33.592,930442,0
2013-07-11,33.992,34.286,33.727,34.225,962613,0
2013-07-12,34.195,34.339,34.011,34.276,790762,0
2013-07-15,34.22,34.366,34.076,34.311,511165,0
2013-07-16,34.22,34.6,34.035,34.453,708290,0
2013-07-17,34.628,34.965,34.624,34.869,986245,0
2013-07-18,34.869,34.956,34.723,34.879,455383,0
2013-07-19,35.013,35.013,34.609,34.674,1107162,0
2013-07-22,34.595,34.698,34.291,34.557,611013,0
2013-07-23,34.665,34.757,34.286,34.566,328867,0
2013-07-24,34.651,34.684,34.035,34.182,381967,0
2013-07-25,34.173,34.5,34.138,34.399,265469,0
2013-07-26,34.21,34.379,33.774,34.24,390938,0
2013-07-29,34.086,34.339,34.011,34.24,309183,0
2013-07-30,34.528,34.566,33.935,33.983,476061,0
2013-07-31,34.205,34.865,34.173,34.443,1341922,0
2013-08-01,34.791,35.023,34.576,34.628,680991,0
2013-08-02,34.581,34.704,34.158,34.495,699227,0
2013-08-05,34.477,34.757,34.375,34.614,453535,0
2013-08-06,34.661,34.829,34.477,34.684,812082,0
2013-08-07,34.614,34.684,34.215,34.23,479834,0
2013-08-08,34.215,34.637,34.195,34.609,774259,0
2013-08-09,34.723,34.732,34.22,34.467,604273,0
2013-08-12,34.253,34.276,33.901,33.963,415209,0
2013-08-13,34.043,34.153,33.834,34.026,493966,0
2013-08-14,33.968,34.138,33.782,33.796,412267,0
2013-08-15,33.732,33.732,33.109,33.194,489414,0
2013-08-16,33.113,33.25,32.624,32.657,1108070,0
2013-08-19,32.757,33.113,32.679,32.904,613952,0
2013-08-20,32.776,33.221,32.776,33.089,611304,0
2013-08-21,33.123,33.123,32.49,32.747,622325,0
2013-08-22,32.737,33.549,32.472,33.264,488322,0
2013-08-23,33.501,33.535,33.008,33.19,245592,0
2013-08-26,33.355,33.355,32.757,32.832,356176,0
2013-08-27,32.339,32.989,32.339,32.785,694698,0
2013-08-28,32.836,33.062,32.134,32.282,1124320,0
2013-08-29,32.186,32.524,32.082,32.134,917976,0
2013-08-30,32.153,32.307,31.746,31.82,958048,0
2013-09-03,32.015,32.148,31.546,31.678,679710,0
2013-09-04,31.735,32.595,31.615,32.381,1668548,0
2013-09-05,32.349,32.472,32.172,32.381,577806,0
2013-09-06,32.39,32.609,32.1,32.41,622032,0
2013-09-09,32.404,32.805,32.272,32.785,711203,0
2013-09-10,32.955,32.974,32.742,32.866,687202,0
2013-09-11,32.919,33.204,32.742,33.127,528007,0
2013-09-12,33.089,33.141,32.979,33.075,446560,0
2013-09-13,33.221,33.298,33.003,33.264,516528,0
2013-09-16,33.736,33.891,33.488,33.592,634988,0
2013-09-17,33.601,33.749,33.549,33.688,472467,0
2013-09-18,33.782,34.281,33.308,34.24,646234,0
2013-09-19,34.423,34.453,33.92,33.955,795510,0
2013-09-20,34.086,34.2,33.469,33.469,4582857,0
2013-09-23,33.511,33.606,33.308,33.46,791065,0
2013-09-24,33.525,33.559,32.924,32.965,821711,0
2013-09-25,33.093,33.302,32.624,32.674,468029,0
2013-09-26,32.728,32.941,32.624,32.827,361101,0
2013-09-27,32.781,32.8,32.496,32.667,433038,0
2013-09-30,32.533,32.674,32.263,32.363,663718,0
2013-10-01,32.433,32.832,32.219,32.832,907216,0
2013-10-02,32.595,32.871,32.105,32.467,1321664,0
2013-10-03,32.302,32.423,32.068,32.181,903605,0
2013-10-04,32.157,32.762,32.125,32.657,771456,0
2013-10-07,32.282,32.733,32.282,32.581,615717,0
2013-10-08,32.506,32.771,32.225,32.235,750361,0
2013-10-09,32.359,32.438,31.944,32.015,592539,0
2013-10-10,32.324,33.165,32.324,33.165,683202,0
2013-10-11,33.204,33.374,33.093,33.36,812969,0
2013-10-14,33.117,33.46,33.117,33.44,961235,0
2013-10-15,33.103,33.474,33.042,33.131,770850,0
2013-10-16,33.25,33.825,33.25,33.791,867401,0
2013-10-17,33.697,34.428,33.63,34.409,865742,0
2013-10-18,34.684,34.819,34.148,34.491,1129152,0
2013-10-21,34.286,34.723,33.834,34.5,551510,0
2013-10-22,34.595,34.909,34.467,34.772,396897,0
2013-10-23,34.595,34.67,34.267,34.419,542687,0
2013-10-24,34.552,34.571,34.235,34.399,506099,0
2013-10-25,33.891,34.609,33.853,34.581,549303,0
2013-10-28,34.762,35.154,34.637,35.131,749444,0
2013-10-29,35.023,35.474,35.023,35.412,897043,0
2013-10-30,35.591,35.606,35.076,35.094,523125,0
2013-10-31,34.86,35.241,34.618,34.665,809250,0
2013-11-01,34.595,34.809,34.448,34.718,586408,0
2013-11-04,34.803,34.951,34.561,34.932,515449,0
2013-11-05,34.875,35.15,34.571,34.932,669960,0
2013-11-06,34.813,35.213,34.752,35.207,549774,0
2013-11-07,35.26,35.369,34.609,34.67,702514,0
2013-11-08,34.819,35.269,34.253,35.251,561408,0
2013-11-11,35.302,35.364,34.928,35.122,440634,0
2013-11-12,35.113,35.269,34.795,35.08,415428,0
2013-11-13,34.884,35.374,34.67,35.274,634647,0
2013-11-14,35.479,35.664,35.223,35.536,317930,0
2013-11-15,35.422,35.792,35.345,35.669,373824,0
2013-11-18,35.89,36.311,35.474,35.664,483819,0
2013-11-19,35.635,35.866,35.408,35.541,382250,0
2013-11-20,35.586,35.688,35.197,35.384,336861,0
2013-11-21,35.596,35.831,35.492,35.797,336444,0
2013-11-22,35.693,35.91,35.464,35.807,355363,0
2013-11-25,35.812,36.2,35.707,35.885,451357,0
2013-11-26,36.161,36.161,35.697,35.812,514865,0
2013-11-27,35.972,36.2,35.697,35.934,320555,0
2013-11-29,35.92,36.19,35.606,35.635,264171,0
2013-12-02,35.635,36.062,34.999,35.094,864771,0
2013-12-03,35.194,35.551,34.865,35.388,982953,0
2013-12-04,35.586,35.831,35.032,35.596,996172,0
2013-12-05,35.502,35.664,35.336,35.345,722500,0
2013-12-06,36.423,36.428,35.601,36.248,896602,0
2013-12-09,36.447,36.447,35.929,36.175,826934,0
2013-12-10,36.016,36.152,35.629,35.721,714356,0
2013-12-11,35.939,36.102,35.522,35.573,957619,0
2013-12-12,35.654,35.669,34.851,34.894,561302,0
2013-12-13,35.037,35.189,34.637,34.851,617338,0
2013-12-16,34.865,35.536,34.865,35.07,436700,0
2013-12-17,35.103,35.15,34.684,34.776,644174,0
2013-12-18,34.865,35.635,34.438,35.577,732673,0
2013-12-19,35.615,35.739,35.113,35.355,605071,0
2013-12-20,35.449,35.763,35.331,35.693,1225411,0
2013-12-23,35.862,36.062,35.482,35.629,501779,0
2013-12-24,35.717,35.717,35.384,35.654,140793,0
2013-12-26,35.693,35.759,35.307,35.629,416691,0
2013-12-27,35.929,36.072,35.559,35.821,389335,0
2013-12-30,35.817,36.039,35.703,35.885,449805,0
2013-12-31,35.959,35.959,35.635,35.895,434734,0
2014-01-02,35.885,35.949,35.154,35.459,741424,0
2014-01-03,35.569,35.773,35.431,35.591,539476,0
2014-01-06,35.735,35.735,35.274,35.283,910638,0
2014-01-07,35.374,35.645,35.247,35.517,944833,0
2014-01-08,35.464,35.559,34.884,35.189,1585755,0
2014-01-09,35.408,35.569,35.154,35.479,1194433,0
2014-01-10,35.649,35.857,35.546,35.721,778830,0
2014-01-13,35.885,37.392,35.885,37.157,1836551,0
2014-01-14,37.248,37.345,36.969,37.141,1597273,0
2014-01-15,37.122,37.441,36.867,37.432,947189,0
2014-01-16,37.682,38.205,37.515,38.106,1678731,0
2014-01-17,38.158,38.361,37.603,37.622,1864618,0
2014-01-21,37.952,38.106,37.697,38.015,1008177,0
2014-01-22,37.962,38.076,37.589,37.772,1248732,0
2014-01-23,37.622,37.73,37.341,37.488,803258,0
2014-01-24,37.432,37.534,36.931,36.935,858083,0
2014-01-27,36.925,37.474,36.877,37.217,1319987,0
2014-01-28,37.519,37.952,37.23,37.801,1133694,0
2014-01-29,35.749,37.519,35.749,37.056,1188953,0
2014-01-30,37.074,37.524,36.704,37.074,1510351,0
2014-01-31,36.631,36.925,36.277,36.577,1438982,0
2014-02-03,36.784,36.789,35.88,36.114,1727773,0
2014-02-04,36.428,36.476,36.072,36.447,1049375,0
2014-02-05,36.494,36.499,36.011,36.03,1046625,0
2014-02-06,36.102,36.674,35.997,36.645,675183,0
2014-02-07,36.756,37.351,36.606,37.327,947282,0
2014-02-10,37.322,37.406,36.857,37.308,812211,0
2014-02-11,37.122,37.749,37.122,37.73,1137884,0
2014-02-12,37.991,38.09,37.697,37.976,982547,0
2014-02-13,38.001,38.323,37.687,38.281,721329,0
2014-02-14,38.148,38.517,38.044,38.453,930703,0
2014-02-18,38.527,38.718,38.309,38.531,771250,0
2014-02-19,38.366,38.862,38.315,38.486,636188,0
2014-02-20,38.946,38.946,38.153,38.733,728728,0
2014-02-21,38.747,38.826,38.527,38.798,893799,0
2014-02-24,39.07,39.559,38.794,39.478,1079358,0
2014-02-25,39.715,39.949,39.444,39.853,1714319,0
2014-02-26,39.949,40.229,39.379,39.421,1088019,0
2014-02-27,39.384,39.793,39.285,39.63,821122,0
2014-02-28,39.673,39.963,39.463,39.807,774235,0
2014-03-03,39.655,39.787,39.249,39.507,790732,0
2014-03-04,39.895,40.134,39.83,40.042,1192459,0
2014-03-05,41.254,42.097,40.997,41.521,1631477,0
2014-03-06,41.641,42.069,41.384,42.04,1004412,0
2014-03-07,42.185,42.291,41.661,41.99,971659,0
2014-03-10,41.986,42.117,41.772,42.01,800002,0
2014-03-11,42.199,42.199,41.719,41.923,684812,0
2014-03-12,41.683,41.878,41.399,41.734,890562,0
2014-03-13,41.914,41.946,41.22,41.471,704589,0
2014-03-14,41.407,41.918,41.407,41.531,746998,0
2014-03-17,41.657,42.117,41.541,42.117,809734,0
2014-03-18,42.097,42.412,41.978,42.365,813352,0
2014-03-19,42.474,42.828,42.14,42.451,1098153,0
2014-03-20,42.272,42.675,42.016,42.641,914029,0
2014-03-21,43.012,43.446,42.636,42.775,2140177,0
2014-03-24,42.846,43.07,41.941,41.95,1618180,0
2014-03-25,42.103,42.431,41.941,42.069,1092048,0
2014-03-26,42.185,42.869,41.96,42.331,1011859,0
2014-03-27,42.175,42.684,41.946,42.326,1399237,0
2014-03-28,42.35,42.74,42.135,42.403,722026,0
2014-03-31,42.532,42.799,42.326,42.75,1066377,0
2014-04-01,43.026,43.026,42.474,42.745,728987,0
2014-04-02,42.735,43.016,42.422,42.578,1247516,0
2014-04-03,42.665,42.75,42.326,42.592,1625339,0
2014-04-04,42.841,43.041,42.16,42.291,897700,0
2014-04-07,42.422,42.422,42.064,42.103,860576,0
2014-04-08,42.097,42.514,41.978,42.431,825004,0
2014-04-09,42.671,43.137,42.494,43.127,1286552,0
2014-04-10,43.113,43.391,42.446,42.532,1103830,0
2014-04-11,42.418,42.789,41.631,41.67,1322421,0
2014-04-14,41.826,42.107,41.01,41.336,1731306,0
2014-04-15,41.448,41.541,40.734,41.462,1279036,0
2014-04-16,41.844,42.281,41.573,42.272,712012,0
2014-04-17,42.103,42.518,41.844,42.384,2445201,0
2014-04-21,42.422,42.745,42.199,42.422,550427,0
2014-04-22,42.272,42.508,41.908,42.078,878470,0
2014-04-23,42.15,42.175,41.748,41.894,794874,0
2014-04-24,42.016,42.446,41.928,42.231,1348507,0
2014-04-25,42.231,42.431,41.941,42.277,797311,0
2014-04-28,42.494,42.726,42.097,42.622,794744,0
2014-04-29,42.809,43.217,42.508,42.814,963377,0
2014-04-30,42.769,42.814,42.317,42.765,762755,0
2014-05-01,42.671,42.952,42.408,42.823,530723,0
2014-05-02,42.73,43.199,42.622,43.165,739439,0
2014-05-05,43.11,43.566,42.859,43.47,828253,0
2014-05-06,43.236,43.342,42.722,42.794,1138813,0
2014-05-07,42.855,43.259,42.828,43.199,605846,0
2014-05-08,43.15,43.399,42.864,42.979,463500,0
2014-05-09,42.899,43.155,42.707,43.118,574862,0
2014-05-12,43.274,43.498,43.05,43.17,658756,0
2014-05-13,43.17,43.404,43.11,43.317,690209,0
2014-05-14,43.376,43.666,43.259,43.54,797038,0
2014-05-15,43.404,43.56,42.952,43.095,693222,0
2014-05-16,43.085,43.98,43.06,43.919,661140,0
2014-05-19,43.871,43.971,43.594,43.628,506762,0
2014-05-20,43.628,43.771,43.036,43.085,649196,0
2014-05-21,43.155,43.672,43.085,43.614,630082,0
2014-05-22,43.608,44.075,43.371,43.794,595006,0
2014-05-23,43.875,43.875,43.371,43.574,527223,0
2014-05-27,43.508,43.966,43.508,43.857,420643,0
2014-05-28,43.952,43.957,43.489,43.518,512653,0
2014-05-29,43.556,44.108,43.556,43.985,454261,0
2014-05-30,43.98,44.233,43.895,44.172,815692,0
2014-06-02,44.673,45.313,44.195,44.749,929575,0
2014-06-03,44.859,44.955,44.333,44.419,1394719,0
2014-06-04,44.429,44.62,44.033,44.539,1216502,0
2014-06-05,44.539,45.299,44.084,45.266,1016137,0
2014-06-06,45.294,45.357,44.855,45.18,907629,0
2014-06-09,45.032,45.299,44.529,44.644,1007714,0
2014-06-10,44.515,44.927,44.501,44.793,969586,0
2014-06-11,44.865,45.051,44.667,44.908,514272,0
2014-06-12,44.865,45.18,44.639,44.869,533455,0
2014-06-13,44.83,45.122,44.653,44.773,377163,0
2014-06-16,44.663,44.917,44.658,44.859,896754,0
2014-06-17,44.788,45.032,44.539,44.931,478138,0
2014-06-18,44.95,45.911,44.773,45.887,805127,0
2014-06-19,45.864,46.222,45.801,46.212,732334,0
2014-06-20,46.453,46.453,45.86,46.099,1137015,0
2014-06-23,45.979,46.117,45.467,45.586,632746,0
2014-06-24,45.423,45.467,45.136,45.146,646595,0
2014-06-25,45.146,45.423,44.974,45.304,563553,0
2014-06-26,45.28,45.353,44.859,44.95,452449,0
2014-06-27,44.788,45.146,44.712,45.06,638749,0
2014-06-30,44.984,45.725,44.874,45.026,921294,0
2014-07-01,45.176,45.557,45.09,45.361,868432,0
2014-07-02,45.27,45.577,44.955,45.136,650642,0
2014-07-03,45.103,45.477,45.066,45.151,742259,0
2014-07-07,45.18,45.701,45.107,45.577,694628,0
2014-07-08,45.6,45.74,45.022,45.051,795281,0
2014-07-09,45.237,45.237,44.879,44.989,675415,0
2014-07-10,44.63,44.964,44.477,44.845,407619,0
2014-07-11,44.94,45.022,44.533,44.874,381738,0
2014-07-14,45.17,45.18,44.722,44.913,439507,0
2014-07-15,44.83,44.946,44.559,44.63,661415,0
2014-07-16,44.667,44.667,44.276,44.371,586978,0
2014-07-17,44.224,44.396,43.764,43.815,365843,0
2014-07-18,44.009,44.61,43.683,44.316,648390,0
2014-07-21,44.019,44.18,43.774,43.999,467254,0
2014-07-22,43.995,44.539,43.899,44.371,665785,0
2014-07-23,44.371,44.51,44.019,44.06,513733,0
2014-07-24,44.262,44.262,43.825,43.975,662055,0
2014-07-25,43.825,44.215,43.568,43.726,632182,0
2014-07-28,43.665,43.889,42.795,43.172,1190598,0
2014-07-29,43.11,43.622,43.032,43.057,937142,0
2014-07-30,43.106,43.166,42.091,42.159,1160346,0
2014-07-31,42.129,42.159,41.351,41.431,1365545,0
2014-08-01,41.416,42.188,41.361,41.862,1127928,0
2014-08-04,41.819,42.335,41.814,42.259,937769,0
2014-08-05,42.052,42.582,41.981,42.263,1015096,0
2014-08-06,42.188,43.329,42.188,43.305,1126452,0
2014-08-07,43.492,43.512,42.924,43.186,852275,0
2014-08-08,43.388,43.841,42.966,43.821,657869,0
2014-08-11,43.592,44.22,43.042,44.013,978678,0
2014-08-12,43.961,44.009,43.779,43.913,796060,0
2014-08-13,44.186,44.186,43.679,43.884,608314,0
2014-08-14,43.923,44.276,43.923,44.186,696346,0
2014-08-15,44.409,44.539,43.875,44.366,684858,0
2014-08-18,44.467,44.549,44.228,44.444,517757,0
2014-08-19,44.405,44.639,44.319,44.467,817274,0
2014-08-20,44.482,44.515,44.166,44.323,513906,0
2014-08-21,44.323,44.722,44.319,44.342,786230,0
2014-08-22,44.246,44.587,44.023,44.19,941745,0
2014-08-25,44.602,44.716,44.296,44.663,923931,0
2014-08-26,44.663,44.763,44.038,44.103,1266885,0
2014-08-27,43.709,44.301,43.631,44.013,615573,0
2014-08-28,43.749,44.023,43.449,43.759,917689,0
2014-08-29,43.966,44.362,43.709,44.306,959176,0
2014-09-02,44.256,44.606,43.995,44.089,879249,0
2014-09-03,44.272,44.376,43.825,43.966,1078387,0
2014-09-04,44.085,44.302,43.933,44.033,576458,0
2014-09-05,44.046,44.229,43.726,44.229,496077,0
2014-09-08,44.038,44.094,43.084,43.49,977572,0
2014-09-09,43.357,43.515,43.05,43.307,767708,0
2014-09-10,43.414,43.606,43.121,43.444,398796,0
2014-09-11,43.357,43.674,43.014,43.664,639531,0
2014-09-12,43.522,43.717,43.059,43.169,619906,0
2014-09-15,43.377,43.937,43.347,43.683,768903,0
2014-09-16,43.893,44.584,43.86,44.372,854143,0
2014-09-17,44.464,44.464,43.913,44.046,482961,0
2014-09-18,44.075,44.555,44.065,44.488,599203,0
2014-09-19,44.632,44.844,44.368,44.641,1864489,0
2014-09-22,44.608,44.844,44.406,44.474,411021,0
2014-09-23,44.288,44.541,43.693,43.697,466069,0
2014-09-24,43.581,44.211,43.547,44.172,552569,0
2014-09-25,43.942,44.085,43.198,43.255,610203,0
2014-09-26,43.141,43.519,42.795,43.204,573443,0
2014-09-29,42.637,43.391,42.637,43.25,567604,0
2014-09-30,43.231,43.576,43.136,43.273,870978,0
2014-10-01,43.279,43.337,42.305,42.508,868353,0
2014-10-02,42.31,42.402,41.937,42.133,800880,0
2014-10-03,42.172,42.881,42.172,42.825,2286006,0
2014-10-06,42.833,43.054,42.267,42.546,516926,0
2014-10-07,42.31,42.656,42.045,42.051,774000,0
2014-10-08,42.002,42.786,41.87,42.757,749296,0
2014-10-09,42.708,43.064,42.397,42.43,1018716,0
2014-10-10,42.588,42.843,41.606,41.606,1158440,0
2014-10-13,41.543,41.562,40.752,40.781,1253294,0
2014-10-14,40.904,41.274,40.473,40.602,1019820,0
2014-10-15,40.373,40.626,39.28,40.105,1457629,0
2014-10-16,42.275,42.275,39.423,40.215,1043723,0
2014-10-17,40.29,41.348,40.162,41.118,1504249,0
2014-10-20,41.729,41.889,41.423,41.719,758546,0
2014-10-21,41.845,42.259,41.641,42.249,913477,0
2014-10-22,42.392,42.699,42.071,42.416,970380,0
2014-10-23,42.944,42.944,42.153,42.229,919692,0
2014-10-24,42.21,42.718,41.983,42.689,585545,0
2014-10-27,42.618,43.054,42.55,42.934,692670,0
2014-10-28,43.136,43.625,42.971,43.625,913852,0
2014-10-29,43.49,43.84,43.03,43.395,771250,0
2014-10-30,43.204,43.773,43.126,43.59,616701,0
2014-10-31,44.288,44.451,43.749,44.451,1215825,0
2014-11-03,44.348,44.675,44.319,44.483,832668,0
2014-11-04,44.479,44.785,44.292,44.426,612751,0
2014-11-05,44.665,44.838,44.368,44.58,672179,0
2014-11-06,44.719,44.814,44.329,44.757,696154,0
2014-11-07,44.551,44.891,44.358,44.891,500948,0
2014-11-10,44.766,45.17,44.67,45.13,495385,0
2014-11-11,45.083,45.389,44.877,45.16,513221,0
2014-11-12,44.867,45.218,44.766,45.059,454834,0
2014-11-13,45.323,45.448,44.925,45.204,580636,0
2014-11-14,45.054,45.204,44.531,44.771,419441,0
2014-11-17,44.766,45.13,44.598,45.107,489623,0
2014-11-18,45.107,45.289,44.824,45.126,612405,0
2014-11-19,45.045,45.213,44.757,45.13,683982,0
2014-11-20,44.891,45.227,44.814,45.025,599774,0
2014-11-21,45.653,45.706,44.996,45.155,3147904,0
2014-11-24,45.19,45.721,45.092,45.477,618576,0
2014-11-25,45.567,45.926,45.299,45.726,991113,0
2014-11-26,45.813,45.846,45.495,45.621,733081,0
2014-11-28,45.97,46.676,45.803,46.55,491585,0
2014-12-01,46.252,46.994,45.726,45.846,1035188,0
2014-12-02,45.958,46.305,45.785,46.199,1276618,0
2014-12-03,44.996,45.044,43.869,44.394,2580159,0
2014-12-04,44.208,44.616,43.519,43.759,1980111,0
2014-12-05,43.815,44.072,43.49,43.924,1488699,0
2014-12-08,43.693,44.038,43.385,43.792,1167389,0
2014-12-09,43.143,43.51,42.797,43.485,1374228,0
2014-12-10,43.282,43.576,42.22,42.291,1764056,0
2014-12-11,42.262,43.331,42.254,42.965,1703355,0
2014-12-12,42.677,43.057,41.653,41.659,1505805,0
2014-12-15,41.698,42.129,41.472,41.686,1636288,0
2014-12-16,41.31,42.192,41.169,41.228,1403077,0
2014-12-17,41.411,42.197,41.114,41.96,1016509,0
2014-12-18,42.494,42.724,42.295,42.724,1570222,0
2014-12-19,42.803,42.979,42.254,42.408,2311392,0
2014-12-22,42.514,42.918,42.514,42.889,1219265,0
2014-12-23,43.072,43.414,42.753,43.317,856558,0
2014-12-24,43.297,43.64,43.239,43.51,521645,0
2014-12-26,43.556,43.792,43.355,43.442,561785,0
2014-12-29,43.311,43.404,43.052,43.198,503797,0
2014-12-30,43.198,43.198,42.673,42.71,839503,0
2014-12-31,42.733,42.974,42.239,42.271,987190,0
2015-01-02,42.33,42.604,42.104,42.469,1251177,0
2015-01-05,42.163,42.551,42.163,42.239,1153355,0
2015-01-06,42.359,42.681,41.844,42.006,1880519,0
2015-01-07,42.244,42.908,41.898,42.724,1042182,0
2015-01-08,43.178,43.48,42.899,43.38,1484487,0
2015-01-09,43.687,43.745,42.85,42.873,842285,0
2015-01-12,43.129,43.254,42.749,43.101,1008542,0
2015-01-13,43.375,43.784,42.677,42.989,656331,0
2015-01-14,42.59,42.974,42.426,42.899,808101,0
2015-01-15,42.913,43.272,42.533,42.71,1027802,0
2015-01-16,42.604,43.067,42.484,43.042,1418767,0
2015-01-20,43.552,43.933,42.908,43.815,1050723,0
2015-01-21,43.58,44.361,43.5,44.159,1130684,0
2015-01-22,44.419,44.982,43.802,44.938,1398494,0
2015-01-23,45.155,45.155,44.332,44.718,1032844,0
2015-01-26,44.718,44.751,44.235,44.51,804448,0
2015-01-27,44.124,44.244,43.625,43.798,900514,0
2015-01-28,44.178,44.27,43.355,43.398,741853,0
2015-01-29,43.476,43.644,42.83,43.522,827373,0
2015-01-30,43.152,43.291,42.687,42.768,1562769,0
2015-02-02,42.827,43.321,42.479,43.311,964584,0
2015-02-03,43.432,43.835,42.788,43.178,1096801,0
2015-02-04,43.052,43.6,42.85,43.076,846195,0
2015-02-05,43.072,43.504,43.008,43.461,580597,0
2015-02-06,43.669,43.703,43.234,43.404,966797,0
2015-02-09,43.263,43.263,42.714,42.936,1060066,0
2015-02-10,43.418,43.451,42.793,43.139,975743,0
2015-02-11,43.172,43.669,43.158,43.6,932643,0
2015-02-12,43.519,43.985,43.461,43.792,683141,0
2015-02-13,43.576,43.831,43.418,43.66,534784,0
2015-02-17,43.687,44.019,43.428,43.909,517612,0
2015-02-18,43.678,44.304,43.566,44.26,466229,0
2015-02-19,44.231,44.419,43.74,44.048,478134,0
2015-02-20,43.855,44.439,43.457,44.374,1070114,0
2015-02-23,44.439,44.539,44.274,44.403,430859,0
2015-02-24,44.409,44.539,44.254,44.38,731122,0
2015-02-25,44.529,44.529,44.062,44.254,619926,0
2015-02-26,44.394,44.669,44.26,44.477,743636,0
2015-02-27,44.602,44.611,43.981,44.124,717843,0
2015-03-02,44.029,44.26,43.861,44.218,631494,0
2015-03-03,44.235,44.467,43.73,43.895,841271,0
2015-03-04,44.226,44.27,43.38,43.504,1164352,0
2015-03-05,43.703,43.943,43.418,43.693,761129,0
2015-03-06,43.032,43.287,42.724,42.863,1043758,0
2015-03-09,42.883,43.193,42.767,42.917,752861,0
2015-03-10,42.593,42.965,42.512,42.588,891365,0
2015-03-11,42.549,42.69,42.091,42.231,777883,0
2015-03-12,42.45,43.477,42.303,43.439,630327,0
2015-03-13,43.463,43.534,42.637,42.802,676497,0
2015-03-16,43.012,43.212,42.802,43.193,758180,0
2015-03-17,42.797,43.038,42.497,42.936,807073,0
2015-03-18,42.883,43.43,41.874,43.135,1491290,0
2015-03-19,43.168,43.168,42.844,43.012,772933,0
2015-03-20,42.965,43.628,42.965,43.337,1429457,0
2015-03-23,43.391,43.48,42.863,42.863,979795,0
2015-03-24,42.969,43.173,42.406,42.424,1312985,0
2015-03-25,42.705,42.705,41.988,41.998,910959,0
2015-03-26,42.212,42.96,42.101,42.724,1160370,0
2015-03-27,42.622,43.287,42.622,43.183,1007787,0
2015-03-30,43.226,43.942,42.979,43.849,1153084,0
2015-03-31,43.719,43.923,43.582,43.632,1390806,0
2015-04-01,43.337,43.506,42.826,43.022,1046316,0
2015-04-02,42.96,44.087,42.96,43.984,1097122,0
2015-04-06,43.823,44.698,43.672,44.539,956079,0
2015-04-07,44.506,45.002,44.336,44.728,993921,0
2015-04-08,44.795,44.844,44.336,44.52,874624,0
2015-04-09,44.394,45.143,44.308,45.027,1710647,0
2015-04-10,44.903,45.337,44.824,45.202,1057247,0
2015-04-13,45.307,45.389,44.698,44.704,903356,0
2015-04-14,44.608,44.848,44.394,44.795,451855,0
2015-04-15,45.002,45.153,44.777,44.93,573363,0
2015-04-16,44.922,45.172,44.592,45.037,648428,0
2015-04-17,44.834,44.945,44.403,44.614,836093,0
2015-04-20,44.814,45.249,44.814,45.066,793479,0
2015-04-21,45.086,45.337,44.698,45.066,860349,0
2015-04-22,44.94,45.037,44.477,44.742,591991,0
2015-04-23,44.549,44.641,44.264,44.264,652194,0
2015-04-24,44.384,44.569,44.033,44.108,539634,0
2015-04-27,44.188,44.332,44.009,44.033,717687,0
2015-04-28,44.028,44.679,44.004,44.539,673800,0
2015-04-29,44.153,44.496,43.951,44.018,661524,0
2015-04-30,43.947,44.162,43.41,43.572,1059323,0
2015-05-01,43.588,44.274,43.588,44.231,757345,0
2015-05-04,44.118,44.632,43.989,44.467,590759,0
2015-05-05,44.37,44.636,43.951,43.974,724364,0
2015-05-06,44.056,44.19,43.558,43.777,502362,0
2015-05-07,43.642,44.138,43.487,43.923,682587,0
2015-05-08,44.384,44.819,44.222,44.66,700306,0
2015-05-11,44.506,45.307,44.506,44.873,1201861,0
2015-05-12,44.356,44.801,44.226,44.549,778919,0
2015-05-13,44.384,44.848,44.384,44.549,630632,0
2015-05-14,44.877,45.622,44.839,45.559,517656,0
2015-05-15,45.723,45.979,45.569,45.902,806840,0
2015-05-18,45.925,46.086,45.742,45.92,504295,0
2015-05-19,46.017,46.257,45.902,46.051,444189,0
2015-05-20,46.06,46.105,45.813,45.93,442905,0
2015-05-21,45.883,46.066,45.477,45.791,507738,0
2015-05-22,45.742,45.864,45.48,45.636,439445,0
2015-05-26,45.684,45.858,45.473,45.505,439005,0
2015-05-27,45.636,45.655,45.284,45.371,674750,0
2015-05-28,45.438,45.939,45.342,45.805,558268,0
2015-05-29,45.761,45.925,45.505,45.524,886654,0
2015-06-01,45.676,45.822,45.119,45.367,1050371,0
2015-06-02,45.367,45.953,45.194,45.716,1109607,0
2015-06-03,45.818,46.889,45.746,46.879,1210882,0
2015-06-04,46.869,48.192,46.869,47.708,1530044,0
2015-06-05,47.713,47.786,46.869,47.116,1385920,0
2015-06-08,47.048,47.553,46.519,47.209,746567,0
2015-06-09,47.228,47.451,46.982,47.076,885280,0
2015-06-10,47.282,47.751,47.282,47.698,946888,0
2015-06-11,47.896,47.984,47.558,47.615,757553,0
2015-06-12,47.533,47.779,47.324,47.568,555226,0
2015-06-15,47.319,47.558,46.879,47.076,590069,0
2015-06-16,47.131,48.022,47.091,47.989,584761,0
2015-06-17,48.164,48.478,47.935,48.438,811887,0
2015-06-18,48.53,49.443,48.53,49.228,963763,0
2015-06-19,49.051,49.123,48.839,48.893,1528519,0
2015-06-22,49.076,49.625,48.913,49.148,516707,0
2015-06-23,49.355,49.355,48.913,49.076,675308,0
2015-06-24,49.138,49.183,48.49,48.567,475171,0
2015-06-25,48.553,48.705,48.312,48.49,524634,0
2015-06-26,48.709,48.918,48.462,48.903,2083598,0
2015-06-29,48.671,48.968,48.312,48.351,863371,0
2015-06-30,48.697,48.918,48.452,48.538,982837,0
2015-07-01,48.998,49.322,48.858,49.218,766068,0
2015-07-02,49.463,49.468,48.534,48.783,664992,0
2015-07-06,48.394,48.719,48.312,48.442,1882362,0
2015-07-07,48.621,49.533,48.216,49.448,904604,0
2015-07-08,49.183,49.498,48.739,48.815,626365,0
2015-07-09,49.423,49.62,49.104,49.114,695397,0
2015-07-10,49.65,49.67,49.076,49.278,517141,0
2015-07-13,49.473,49.768,49.253,49.458,516306,0
2015-07-14,49.538,49.674,49.297,49.488,438697,0
2015-07-15,49.36,49.488,48.888,48.968,476364,0
2015-07-16,49.35,49.562,49.258,49.557,360990,0
2015-07-17,49.557,49.557,49.066,49.288,425406,0
2015-07-20,49.203,49.572,49.047,49.523,224737,0
2015-07-21,49.67,49.778,49.198,49.375,350998,0
2015-07-22,49.611,49.945,49.423,49.92,347116,0
2015-07-23,49.788,50.082,49.423,49.548,376647,0
2015-07-24,49.694,49.842,49.399,49.587,331208,0
2015-07-27,49.37,49.783,48.978,49.753,532734,0
2015-07-28,49.733,50.795,49.602,50.78,968501,0
2015-07-29,50.706,51.359,50.671,51.306,637303,0
2015-07-30,51.006,51.762,50.912,51.728,784163,0
2015-07-31,51.919,52.583,51.86,52.533,1643303,0
2015-08-03,52.573,52.685,52.249,52.607,747581,0
2015-08-04,52.548,53.088,52.229,53.058,485858,0
2015-08-05,53.294,53.692,53.093,53.632,629012,0
2015-08-06,53.217,53.817,53.048,53.692,746348,0
2015-08-07,53.427,53.477,52.69,53.207,748624,0
2015-08-10,53.541,53.627,53.251,53.555,701077,0
2015-08-11,53,53.702,52.946,53.588,832157,0
2015-08-12,53.477,53.637,52.199,52.7,1345958,0
2015-08-13,52.7,53.034,52.479,52.646,927219,0
2015-08-14,52.454,52.656,51.924,52.573,963570,0
2015-08-17,52.563,52.759,52.062,52.7,702349,0
2015-08-18,52.43,52.912,52.273,52.42,776655,0
2015-08-19,52.038,52.229,51.424,51.654,1036788,0
2015-08-20,51.099,51.694,50.824,50.854,1088948,0
2015-08-21,50.588,50.775,49.538,49.543,1573444,0
2015-08-24,46.933,48.883,45.838,47.989,1972169,0
2015-08-25,48.49,49.478,47.593,47.593,1822898,0
2015-08-26,47.76,48.226,46.046,47.615,2297431,0
2015-08-27,48.135,48.245,46.696,47.362,1947439,0
2015-08-28,47.377,47.854,46.953,47.713,1630895,0
2015-08-31,47.558,47.824,47.319,47.533,1136286,0
2015-09-01,46.71,46.905,46.248,46.491,2247233,0
2015-09-02,46.884,46.996,46.524,46.918,1785568,0
2015-09-03,47.065,47.8,46.7,47.361,1138594,0
2015-09-04,46.842,47.07,46.205,46.283,1643791,0
2015-09-08,46.961,47.62,46.707,47.615,1930409,0
2015-09-09,48.015,48.081,46.644,46.746,1421323,0
2015-09-10,46.6,47.688,46.492,47.386,1391964,0
2015-09-11,47.202,47.202,46.074,46.736,2480142,0
2015-09-14,46.736,46.881,46.046,46.464,1943869,0
2015-09-15,46.565,47.138,46.191,46.98,1168705,0
2015-09-16,47.164,47.61,47.032,47.286,1106572,0
2015-09-17,47.296,47.653,46.99,47.099,1857831,0
2015-09-18,46.628,47.824,46.51,47.668,3934608,0
2015-09-21,47.98,48.998,47.761,48.553,2898913,0
2015-09-22,48.213,48.677,47.955,48.213,2168077,0
2015-09-23,48.087,48.329,47.765,47.921,665321,0
2015-09-24,47.498,48.358,47.431,47.931,1238684,0
2015-09-25,48.175,48.749,48,48.414,1233399,0
2015-09-28,47.455,47.902,46.736,46.768,1905968,0
2015-09-29,46.842,47.139,46.104,46.434,1523995,0
2015-09-30,47.009,47.154,46.411,47.089,863118,0
2015-10-01,47.154,47.774,46.99,47.733,1805444,0
2015-10-02,47.164,48.49,47.041,48.472,1439042,0
2015-10-05,48.715,50.235,48.715,50.077,1700344,0
2015-10-06,49.827,50.48,49.689,50.176,1714169,0
2015-10-07,50.505,50.632,49.91,50.456,709780,0
2015-10-08,50.205,51.349,50.185,51.271,1051938,0
2015-10-09,51.109,51.806,50.873,51.379,902255,0
2015-10-12,51.409,51.949,51.144,51.757,702365,0
2015-10-13,51.791,52.194,51.496,51.669,774806,0
2015-10-14,51.791,51.791,51.339,51.404,690679,0
2015-10-15,51.904,52.043,51.409,51.486,1036200,0
2015-10-16,51.694,52.09,51.449,52.076,364455,0
2015-10-19,52.095,52.278,51.694,52.234,447796,0
2015-10-20,52.38,52.583,52.164,52.489,357763,0
2015-10-21,52.583,52.739,52.366,52.553,534701,0
2015-10-22,52.313,53.044,51.124,52.97,1296086,0
2015-10-23,52.444,52.922,51.241,52.729,656038,0
2015-10-26,52.897,52.897,52.155,52.244,680939,0
2015-10-27,52.209,52.351,51.974,52.273,702093,0
2015-10-28,52.062,52.764,51.904,52.278,568738,0
2015-10-29,52.346,52.351,51.629,51.884,719317,0
2015-10-30,51.939,52.052,51.59,51.614,1034185,0
2015-11-02,51.679,52.234,51.649,51.959,668373,0
2015-11-03,52.09,52.09,51.556,51.821,451219,0
2015-11-04,52.057,52.249,51.634,51.944,364538,0
2015-11-05,52.179,52.278,51.576,51.959,377027,0
2015-11-06,51.684,51.988,50.647,50.77,778301,0
2015-11-09,50.647,50.696,50.166,50.48,457243,0
2015-11-10,50.441,50.741,50.132,50.607,926419,0
2015-11-11,50.671,51.414,50.495,51.149,692740,0
2015-11-12,51.074,51.404,50.54,50.545,450481,0
2015-11-13,50.485,50.676,49.763,49.788,732272,0
2015-11-16,50.54,50.76,50.25,50.76,369307,0
2015-11-17,50.701,51.634,50.607,51.196,547414,0
2015-11-18,51.094,51.649,50.726,51.604,507945,0
2015-11-19,51.276,52.018,51.236,51.781,430846,0
2015-11-20,52.1,52.229,51.183,51.216,633766,0
2015-11-23,51.482,51.954,51.281,51.32,591074,0
2015-11-24,51.173,51.334,50.75,51.011,689021,0
2015-11-25,51.124,51.301,50.941,51.084,964434,0
2015-11-27,51.206,52.013,50.839,51.777,397592,0
2015-11-30,51.777,52.003,49.768,49.872,1579264,0
2015-12-01,50.023,51.04,50.023,50.671,2072182,0
2015-12-02,49.872,50.854,49.188,49.768,1733665,0
2015-12-03,49.713,50.844,49.327,49.518,1247031,0
2015-12-04,49.793,51.188,49.611,51.074,883545,0
2015-12-07,50.637,51.226,49.881,50.294,681654,0
2015-12-08,49.905,50.352,49.728,50.245,373240,0
2015-12-09,50.161,50.51,49.802,50.057,1338427,0
2015-12-10,49.989,50.26,49.008,49.008,916791,0
2015-12-11,48.53,49.153,48.298,48.791,1095031,0
2015-12-14,48.438,49.375,48.169,49.268,1573601,0
2015-12-15,49.64,49.842,49.071,49.443,717668,0
2015-12-16,49.91,50.48,49.418,50.367,500631,0
2015-12-17,50.265,50.274,49.355,49.503,783265,0
2015-12-18,49.047,49.538,48.687,48.913,942222,0
2015-12-21,49.258,49.468,48.687,49.028,983108,0
2015-12-22,49.297,49.984,48.581,49.802,781686,0
2015-12-23,49.832,50.367,49.66,50.322,444124,0
2015-12-24,50.387,50.387,49.674,49.704,373901,0
2015-12-28,49.557,49.733,49.128,49.728,681682,0
2015-12-29,50.082,50.132,49.592,49.758,987915,0
2015-12-30,49.758,49.768,49.332,49.468,804249,0
2015-12-31,49.384,49.384,48.408,48.424,1333143,0
2016-01-04,47.565,47.75,46.339,47.413,2632055,0
2016-01-05,47.349,47.582,46.925,47.437,1964736,0
2016-01-06,46.895,47.327,46.355,46.518,2653025,0
2016-01-07,46.002,46.568,45.407,45.535,2231719,0
2016-01-08,45.74,46.226,45.252,45.374,1590811,0
2016-01-11,45.809,45.979,45.286,45.799,1103194,0
2016-01-12,46.121,46.365,45.628,46.125,885585,0
2016-01-13,46.183,46.305,44.526,44.633,1091477,0
2016-01-14,44.384,45.594,43.907,45.233,1123784,0
2016-01-15,44.647,45.467,43.937,44.871,1536896,0
2016-01-19,45.18,45.18,45.18,45.18,0,0
2016-01-20,44.687,45.16,43.958,44.793,1308653,0
2016-01-21,44.667,45.062,44.019,44.19,1304286,0
2016-01-22,44.881,45.134,44.482,44.964,765552,0
2016-01-25,44.934,45.463,44.584,44.94,1196113,0
2016-01-26,45.164,46.209,45.164,45.72,1265634,0
2016-01-27,45.529,46.102,44.921,45.237,907860,0
2016-01-28,45.365,46.395,45.365,46.242,1536497,0
2016-01-29,46.71,47.754,45.638,47.72,2049798,0
2016-02-01,47.319,47.585,46.508,46.961,1591292,0
2016-02-02,46.48,46.98,46.345,46.73,1268632,0
2016-02-03,46.974,47.427,46.45,46.98,1380697,0
2016-02-04,47.164,47.467,46.498,46.951,1785441,0
2016-02-05,46.716,47.263,46.161,47.022,1700654,0
2016-02-08,46.578,46.668,45.641,46.002,1986919,0
2016-02-09,45.848,47.174,45.799,46.755,2021800,0
2016-02-10,46.98,47.214,46.275,46.472,1563888,0
2016-02-11,45.878,46.827,45.779,46.618,1833222,0
2016-02-12,47.276,47.51,46.668,47.319,1172694,0
2016-02-16,47.676,48.055,47.407,47.905,1579482,0
2016-02-17,48.145,48.923,47.93,48.697,1244398,0
2016-02-18,48.577,49.404,48.384,49.355,2237896,0
2016-02-19,49.438,49.891,48.908,49.758,1664343,0
2016-02-22,49.94,50.322,49.881,50.127,1107588,0
2016-02-23,50.087,50.265,49.528,50.117,1223903,0
2016-02-24,49.837,50.102,49.365,49.92,896143,0
2016-02-25,50.117,50.441,49.483,50.426,886933,0
2016-02-26,49.758,50.092,48.719,48.825,1593109,0
2016-02-29,48.51,49.023,48.013,48.026,2134477,0
2016-03-01,48.607,48.667,47.461,47.632,2427355,0
2016-03-02,46.203,46.951,44.96,46.915,3553674,0
2016-03-03,46.821,47.345,46.246,47.243,2455697,0
2016-03-04,46.554,47.852,46.042,47.808,2674053,0
2016-03-07,47.406,48.022,47.284,47.735,1722407,0
2016-03-08,47.51,48.3,47.416,47.964,1263946,0
2016-03-09,47.969,48.326,47.456,47.636,744777,0
2016-03-10,47.862,48.2,47.494,47.735,1036304,0
2016-03-11,48.051,48.121,47.73,47.911,1303524,0
2016-03-14,47.65,48.33,47.589,47.67,1325466,0
2016-03-15,47.416,47.818,46.848,46.873,2392854,0
2016-03-16,46.788,46.962,46.159,46.658,1218903,0
2016-03-17,46.742,48.022,46.453,47.882,1583738,0
2016-03-18,47.916,48.071,47.792,47.818,2119719,0
2016-03-21,47.74,48.027,47.655,47.828,943211,0
2016-03-22,47.641,48.087,47.475,47.73,1368801,0
2016-03-23,47.73,47.877,47.231,47.29,780994,0
2016-03-24,47.157,47.593,47.011,47.231,693764,0
2016-03-28,47.471,47.563,47.127,47.251,443980,0
2016-03-29,47.309,48.224,47.11,48.2,1060219,0
2016-03-30,48.224,48.609,48.007,48.224,810187,0
2016-03-31,48.041,48.445,48.031,48.195,1047541,0
2016-04-01,47.964,48.579,47.74,48.536,1034038,0
2016-04-04,48.465,48.839,47.769,48.117,1397829,0
2016-04-05,47.93,48.386,47.782,48.041,1629573,0
2016-04-06,48.097,48.157,47.69,48.057,928723,0
2016-04-07,47.759,47.838,46.599,46.764,1546805,0
2016-04-08,46.927,47.157,46.808,47.102,838927,0
2016-04-11,47.343,47.549,46.496,46.524,1191014,0
2016-04-12,46.688,47.097,46.509,46.992,1074251,0
2016-04-13,47.284,47.371,46.168,46.514,864978,0
2016-04-14,46.496,47.011,46.3,46.609,1400798,0
2016-04-15,46.697,47.02,46.467,46.793,1051167,0
2016-04-18,46.878,46.927,46.409,46.453,1337853,0
2016-04-19,46.529,47.284,46.467,47.284,1848522,0
2016-04-20,47.356,47.896,47.248,47.74,1428869,0
2016-04-21,47.68,47.896,45.86,45.899,1639361,0
2016-04-22,45.86,45.938,45.366,45.639,2355654,0
2016-04-25,45.762,46.036,45.518,46.036,2196375,0
2016-04-26,46.202,46.246,45.586,45.688,1113208,0
2016-04-27,46.016,46.369,45.688,46.241,1009855,0
2016-04-28,46.036,47.034,45.904,46.697,1375013,0
2016-04-29,46.519,47.216,46.345,47.142,1673643,0
2016-05-02,47.333,47.465,46.604,47.333,1091271,0
2016-05-03,47.005,47.318,46.736,46.953,904342,0
2016-05-04,46.833,47.063,46.447,46.897,815640,0
2016-05-05,46.903,47.51,46.893,46.996,889856,0
2016-05-06,46.986,47.735,46.947,47.607,788865,0
2016-05-09,47.665,48.101,47.607,47.989,714382,0
2016-05-10,48.037,48.436,47.896,48.436,747828,0
2016-05-11,48.204,48.599,47.832,47.92,632701,0
2016-05-12,48.022,48.336,47.725,48.147,546594,0
2016-05-13,47.906,48.219,47.573,47.782,1039253,0
2016-05-16,47.75,48.107,47.705,47.964,761702,0
2016-05-17,47.94,48.027,47.222,47.328,1137232,0
2016-05-18,47.28,47.49,46.251,46.648,1330962,0
2016-05-19,46.544,46.798,46.359,46.648,1328953,0
2016-05-20,46.863,46.982,46.418,46.746,937564,0
2016-05-23,46.838,47.152,46.544,46.678,724512,0
2016-05-24,46.742,47.411,46.742,47.03,1264886,0
2016-05-25,47.147,47.539,47.024,47.255,1043742,0
2016-05-26,47.202,47.627,46.375,47.411,1017959,0
2016-05-27,47.602,48.248,47.471,48.141,2136702,0
2016-05-31,48.004,48.229,47.778,47.999,2100693,0
2016-06-01,47.94,48.2,47.202,47.665,1555449,0
2016-06-02,47.72,48.133,47.45,47.665,1046128,0
2016-06-03,47.769,47.989,47.655,47.778,2183104,0
2016-06-06,48.024,48.363,47.755,48.211,1088892,0
2016-06-07,48.211,48.458,47.769,47.813,1743080,0
2016-06-08,48.138,49.783,47.646,49.508,3014739,0
2016-06-09,49.503,49.63,48.494,48.568,1704305,0
2016-06-10,48.348,48.623,48.043,48.236,1454034,0
2016-06-13,48.019,48.501,47.769,47.773,1493868,0
2016-06-14,47.843,48.183,47.425,48.113,1061276,0
2016-06-15,48.328,48.521,47.955,48.083,982170,0
2016-06-16,47.641,48.019,47.519,47.955,1395835,0
2016-06-17,47.975,48.045,47.455,47.48,1682046,0
2016-06-20,48.231,48.308,47.883,48.058,972827,0
2016-06-21,48.293,48.293,47.907,48.033,1097620,0
2016-06-22,48.183,48.183,47.465,47.49,711110,0
2016-06-23,47.975,48.118,47.828,48.118,1233911,0
2016-06-24,47.057,47.175,46.09,46.119,3081934,0
2016-06-27,45.912,46.34,45.549,46.177,2518153,0
2016-06-28,46.39,46.786,46.045,46.305,1377209,0
2016-06-29,46.766,47.225,46.682,47.14,1522722,0
2016-06-30,47.494,49.008,47.339,48.998,1918923,0
2016-07-01,49.178,49.423,48.548,48.563,1308338,0
2016-07-05,48.628,48.78,48.173,48.245,1306216,0
2016-07-06,47.636,48.095,47.317,47.655,1175385,0
2016-07-07,47.868,48.005,47.655,47.685,1149761,0
2016-07-08,48.058,48.283,47.632,48.265,964284,0
2016-07-11,48.255,48.693,48.093,48.413,924459,0
2016-07-12,48.453,48.633,48.236,48.338,760866,0
2016-07-13,48.103,48.248,47.652,48.128,1012839,0
2016-07-14,48.173,48.443,48.098,48.353,950838,0
2016-07-15,48.539,48.558,48.216,48.458,860496,0
2016-07-18,48.192,48.571,47.97,48.211,644223,0
2016-07-19,47.985,48.255,47.941,48.24,540110,0
2016-07-20,48.201,48.544,48.183,48.526,733408,0
2016-07-21,48.526,48.558,48.051,48.368,577080,0
2016-07-22,48.548,49.08,48.539,49.061,853711,0
2016-07-25,48.968,49.109,48.173,48.463,710722,0
2016-07-26,48.516,48.568,47.955,48.216,616914,0
2016-07-27,48.483,48.568,47.066,47.445,700378,0
2016-07-28,47.445,48.183,47.445,48.138,673313,0
2016-07-29,48.005,48.353,47.705,48.226,978232,0
2016-08-01,48.28,48.348,47.81,48,800553,0
2016-08-02,47.863,47.98,47.455,47.578,649382,0
2016-08-03,47.578,47.69,47.22,47.578,821949,0
2016-08-04,47.558,47.888,47.342,47.563,544187,0
2016-08-05,47.75,48.123,47.627,47.888,891623,0
2016-08-08,48.019,48.085,47.43,47.68,687938,0
2016-08-09,47.499,47.95,47.349,47.783,774643,0
2016-08-10,48.019,48.373,47.95,48.348,823918,0
2016-08-11,48.368,48.561,48.071,48.118,901191,0
2016-08-12,48.048,48.393,47.818,48.118,891126,0
2016-08-15,48.078,48.24,47.735,48.192,842665,0
2016-08-16,48.015,49.119,48.015,48.873,1152048,0
2016-08-17,48.988,49.051,48.583,48.983,611232,0
2016-08-18,48.933,49.084,48.703,48.943,761989,0
2016-08-19,47.769,49.694,47.769,49.508,1378860,0
2016-08-22,49.674,49.674,49.173,49.438,931985,0
2016-08-23,49.645,49.645,49.302,49.418,782306,0
2016-08-24,49.488,50.087,49.35,49.881,962964,0
2016-08-25,49.92,50.421,49.842,50.127,1127471,0
2016-08-26,50.382,50.637,49.488,49.615,1056433,0
2016-08-29,49.557,50.176,49.557,50.156,1325341,0
2016-08-30,50.136,50.398,49.319,49.605,1343089,0
2016-08-31,49.565,49.565,47.003,47.85,2974906,0
2016-09-01,47.85,47.899,46.854,47.22,2009103,0
2016-09-02,47.495,47.926,47.278,47.426,1022529,0
2016-09-06,47.268,47.376,46.828,47.08,1244220,0
2016-09-07,46.765,47.041,46.204,46.252,1127907,0
2016-09-08,46.282,46.46,45.967,46.115,1356592,0
2016-09-09,45.938,46.056,44.923,44.923,1504853,0
2016-09-12,44.587,45.889,44.47,45.77,1767802,0
2016-09-13,45.603,45.844,44.844,44.853,2060656,0
2016-09-14,44.991,45.189,44.587,44.656,1233671,0
2016-09-15,44.587,45.169,44.568,44.962,1402018,0
2016-09-16,44.607,45.573,44.548,45.445,4653901,0
2016-09-19,45.819,46.15,45.691,45.741,1739652,0
2016-09-20,45.899,46.347,45.889,45.889,963625,0
2016-09-21,45.879,46.267,45.603,46.194,725944,0
2016-09-22,46.608,46.954,46.332,46.874,884818,0
2016-09-23,46.884,47.13,46.697,46.697,1085665,0
2016-09-26,46.411,46.716,46.184,46.282,980957,0
2016-09-27,46.174,46.573,46.174,46.48,1085064,0
2016-09-28,46.707,46.707,46.233,46.508,741804,0
2016-09-29,46.322,46.804,46.312,46.402,1046004,0
2016-09-30,46.548,46.993,46.382,46.756,1849240,0
2016-10-03,46.668,46.844,46.411,46.49,1135791,0
2016-10-04,46.282,46.618,46.006,46.125,2073734,0
2016-10-05,46.382,46.508,45.75,45.879,3063116,0
2016-10-06,45.603,46.076,45.603,45.997,970071,0
2016-10-07,46.066,46.312,45.649,45.711,1063557,0
2016-10-10,45.918,46.165,45.77,46.096,1214127,0
2016-10-11,45.947,46.223,45.514,45.711,1116039,0
2016-10-12,45.652,45.652,45.139,45.247,958472,0
2016-10-13,45.051,45.501,44.972,45.228,1018072,0
2016-10-14,45.337,45.362,44.617,44.696,798099,0
2016-10-17,44.568,44.735,44.109,44.34,755632,0
2016-10-18,44.745,45.051,44.578,44.726,820969,0
2016-10-19,44.696,44.795,44.37,44.479,694246,0
2016-10-20,44.39,44.548,43.958,44.016,577634,0
2016-10-21,43.948,44.39,43.672,44.35,817653,0
2016-10-24,44.39,44.893,44.39,44.716,748295,0
2016-10-25,44.706,45.041,44.587,44.814,773054,0
2016-10-26,44.716,44.972,44.578,44.814,686566,0
2016-10-27,44.785,45.081,44.735,44.805,789178,0
2016-10-28,44.775,45.681,44.775,45.367,967001,0
2016-10-31,45.347,45.79,45.317,45.504,1175967,0
2016-11-01,45.494,45.593,44.991,45.109,777311,0
2016-11-02,45.189,45.543,45.071,45.445,877538,0
2016-11-03,45.691,45.721,45.129,45.287,1120705,0
2016-11-04,45.287,45.721,45.277,45.367,905805,0
2016-11-07,45.81,46.307,45.741,46.272,977460,0
2016-11-08,46.204,46.518,46.184,46.362,869485,0
2016-11-09,45.228,45.327,44.646,44.972,987267,0
2016-11-10,44.706,44.913,43.759,44.636,1592905,0
2016-11-11,44.636,44.873,44.243,44.686,633808,0
2016-11-14,44.43,44.726,44.282,44.617,1212056,0
2016-11-15,44.538,44.932,44.257,44.903,914010,0
2016-11-16,44.913,45.267,44.656,44.844,676928,0
2016-11-17,44.755,45.327,44.666,45.228,770875,0
2016-11-18,45.238,45.721,45.114,45.169,989008,0
2016-11-21,45.287,46.312,45.287,45.977,962940,0
2016-11-22,46.106,46.165,45.671,45.889,961680,0
2016-11-23,45.81,46.115,44.952,45.159,938047,0
2016-11-25,45.475,46.006,45.247,46.006,642711,0
2016-11-28,46.006,46.252,45.77,46.016,895349,0
2016-11-29,46.174,46.392,46.046,46.252,920608,0
2016-11-30,46.196,46.325,44.842,44.87,1350283,0
2016-12-01,44.949,45.069,44.03,44.128,1359365,0
2016-12-02,44.168,44.712,44.148,44.554,1031619,0
2016-12-05,44.505,44.792,44.415,44.603,1227693,0
2016-12-06,44.455,44.742,44.049,44.475,1230319,0
2016-12-07,43.544,44.375,43.357,43.891,2018005,0
2016-12-08,43.594,45.187,43.515,45.157,1664189,0
2016-12-09,45.059,46.117,45.004,45.384,1031076,0
2016-12-12,45.117,45.326,44.613,44.929,1173670,0
2016-12-13,45.256,45.444,44.841,45.079,893615,0
2016-12-14,45.197,45.336,44.238,44.277,2036019,0
2016-12-15,44.218,44.692,44,44.662,1082115,0
2016-12-16,44.821,45.147,44.642,44.88,2115457,0
2016-12-19,44.722,45.029,44.554,44.969,656104,0
2016-12-20,45.029,45.029,44.632,44.86,697467,0
2016-12-21,44.802,45.207,44.802,44.86,596500,0
2016-12-22,44.465,44.762,43.911,44.475,798790,0
2016-12-23,44.525,44.692,44.326,44.355,430753,0
2016-12-27,44.375,44.642,44.375,44.515,374033,0
2016-12-28,44.505,44.742,44.375,44.375,432787,0
2016-12-29,44.445,44.752,44.287,44.652,429959,0
2016-12-30,44.772,44.831,44.297,44.445,550069,0
2017-01-03,44.682,44.831,44.27,44.603,1021065,0
2017-01-04,44.959,45.374,44.732,45.098,920868,0
2017-01-05,44.802,45.147,44.375,44.802,810899,0
2017-01-06,44.544,44.742,44.425,44.583,814841,0
2017-01-09,44.425,44.564,44.267,44.277,634740,0
2017-01-10,44.158,44.287,43.824,44.098,714458,0
2017-01-11,43.98,44.335,43.782,43.881,724546,0
2017-01-12,43.831,44.098,43.312,43.703,1024080,0
2017-01-13,43.693,43.713,43.257,43.495,774465,0
2017-01-17,43.534,44.384,43.495,43.99,843470,0
2017-01-18,44.01,44.335,43.958,44.297,758990,0
2017-01-19,44.218,44.425,43.961,44.138,635375,0
2017-01-20,44.238,44.554,44.138,44.544,929337,0
2017-01-23,44.632,45.059,44.603,44.969,795911,0
2017-01-24,44.939,45.404,44.939,45.374,768527,0
2017-01-25,45.404,45.85,45.286,45.553,803772,0
2017-01-26,45.306,45.613,44.89,45.207,1077831,0
2017-01-27,45.356,45.366,44.632,45.108,636499,0
2017-01-30,45.226,45.226,44.628,44.999,605539,0
2017-01-31,45.177,45.356,44.89,45.117,1086640,0
2017-02-01,44.88,45.089,44.272,44.534,765531,0
2017-02-02,44.712,44.91,44.554,44.662,699606,0
2017-02-03,44.752,45.519,44.752,45.217,956171,0
2017-02-06,45.117,45.346,44.642,44.969,551759,0
2017-02-07,44.959,45.346,44.959,45.296,838236,0
2017-02-08,45.157,45.786,45.147,45.701,652218,0
2017-02-09,45.603,46.206,45.563,46.167,555063,0
2017-02-10,46.018,46.642,45.958,46.463,746935,0
2017-02-13,46.701,46.701,46.176,46.375,786731,0
2017-02-14,46.206,46.799,45.968,46.632,701757,0
2017-02-15,46.503,47.106,46.385,46.998,625388,0
2017-02-16,46.939,47.383,46.692,47.314,674573,0
2017-02-17,47.373,47.977,47.353,47.69,950638,0
2017-02-21,47.562,47.918,47.245,47.879,695992,0
2017-02-22,47.977,48.313,47.759,48.254,645824,0
2017-02-23,48.166,48.769,48.146,48.403,740956,0
2017-02-24,48.483,48.575,48.136,48.363,780267,0
2017-02-27,48.283,48.473,47.987,48.283,602713,0
2017-02-28,48.343,48.393,48.076,48.244,1150953,0
2017-03-01,48.343,48.487,48.086,48.283,1560809,0
2017-03-02,48.366,48.594,48.138,48.366,1014228,0
2017-03-03,48.266,48.704,48.118,48.614,831090,0
2017-03-06,48.524,48.654,47.998,48.148,1268579,0
2017-03-07,47.918,47.918,46.469,46.638,2359294,0
2017-03-08,46.678,46.896,45.997,46.042,1424926,0
2017-03-09,46.062,46.176,45.804,45.893,1281867,0
2017-03-10,45.982,46.28,45.764,46.082,896482,0
2017-03-13,46.181,46.181,45.823,45.913,968936,0
2017-03-14,45.923,46.141,45.804,46.022,892391,0
2017-03-15,46.022,46.568,46.022,46.489,1203509,0
2017-03-16,46.548,46.688,46.26,46.36,902174,0
2017-03-17,46.528,47.055,46.37,46.469,2313656,0
2017-03-20,46.558,46.648,46.33,46.489,859085,0
2017-03-21,46.707,47.244,46.707,46.956,858039,0
2017-03-22,47.164,47.422,46.956,47.194,685669,0
2017-03-23,47.303,47.537,46.946,47.045,630757,0
2017-03-24,46.976,47.234,46.688,46.767,723942,0
2017-03-27,46.648,46.846,46.29,46.548,805275,0
2017-03-28,46.35,46.598,46.211,46.499,665674,0
2017-03-29,46.33,46.479,46.24,46.41,630164,0
2017-03-30,46.33,46.513,45.972,46.042,561430,0
2017-03-31,46.102,46.245,45.843,45.863,1026904,0
2017-04-03,45.913,46.24,45.466,45.565,1140930,0
2017-04-04,45.605,45.655,45.297,45.506,747368,0
2017-04-05,45.595,45.804,45.277,45.386,860923,0
2017-04-06,45.357,45.664,45.262,45.347,721332,0
2017-04-07,45.198,45.535,45.103,45.357,795790,0
2017-04-10,45.496,45.789,45.287,45.664,715016,0
2017-04-11,45.456,45.744,45.386,45.635,674489,0
2017-04-12,45.555,45.923,45.506,45.635,416802,0
2017-04-13,45.555,45.555,45.158,45.158,530695,0
2017-04-17,45.327,45.625,45.218,45.615,483262,0
2017-04-18,45.605,46.181,45.605,45.962,681635,0
2017-04-19,45.893,46.27,45.843,45.913,635549,0
2017-04-20,45.972,46.002,45.704,45.804,657271,0
2017-04-21,45.655,45.982,45.605,45.942,535246,0
2017-04-24,46.37,46.668,46.24,46.618,722405,0
2017-04-25,46.479,47.094,46.479,46.996,805691,0
2017-04-26,47.074,47.154,46.38,46.439,822728,0
2017-04-27,46.707,46.777,46.37,46.459,577805,0
2017-04-28,46.419,47.065,46.31,46.996,905535,0
2017-05-01,46.976,47.154,46.727,47.035,606788,0
2017-05-02,47.184,47.224,47.02,47.174,482773,0
2017-05-03,47.174,47.372,46.936,47.065,538805,0
2017-05-04,47.343,48.108,47.124,48.068,929644,0
2017-05-05,48.178,48.674,48.138,48.674,975688,0
2017-05-08,48.654,49.071,48.376,49.051,1098009,0
2017-05-09,49.061,49.24,48.917,49.071,1029295,0
2017-05-10,49.13,49.15,48.812,48.912,687985,0
2017-05-11,48.812,49.28,48.504,49.27,722720,0
2017-05-12,49.19,49.19,48.817,48.862,552401,0
2017-05-15,49.061,49.15,48.872,49.13,557258,0
2017-05-16,49.22,50.124,49.22,50.114,1122850,0
2017-05-17,50.134,52.388,50.094,51.921,2029046,0
2017-05-18,51.802,52.775,51.494,52.219,2071468,0
2017-05-19,52.329,52.925,52.179,52.567,1065727,0
2017-05-22,52.408,57.612,52.14,56.529,3841047,0
2017-05-23,56.49,59.3,52.537,53.013,7481973,0
2017-05-24,52.637,54.057,52.189,53.967,3037998,0
2017-05-25,53.391,53.471,50.789,51.246,2713527,0
2017-05-26,51.286,51.504,51.008,51.375,1057876,0
2017-05-30,51.365,51.564,50.749,51.107,848531,0
2017-05-31,51.375,51.633,50.978,51.593,1542751,0
2017-06-01,51.815,52.613,51.267,52.613,1367144,0
2017-06-02,52.792,53.031,52.089,52.363,1247542,0
2017-06-05,52.493,52.493,51.716,52.154,1177071,0
2017-06-06,52.074,52.533,51.765,52.144,1094289,0
2017-06-07,51.825,52.084,49.962,50.53,1806747,0
2017-06-08,50.071,50.251,48.895,49.084,2496449,0
2017-06-09,49.234,49.463,48.731,48.995,1314355,0
2017-06-12,49.134,49.164,48.566,49.114,741777,0
2017-06-13,49.164,49.613,48.795,49.075,871919,0
2017-06-14,49.264,49.712,48.915,49.174,758992,0
2017-06-15,49.094,49.603,49.035,49.573,527770,0
2017-06-16,49.503,49.573,49.005,49.304,1100379,0
2017-06-19,48.845,49.593,48.835,49.354,795159,0
2017-06-20,49.274,49.569,49.015,49.214,716700,0
2017-06-21,49.284,49.403,48.636,48.666,645396,0
2017-06-22,48.835,48.915,48.178,48.576,532193,0
2017-06-23,48.427,48.975,48.247,48.746,819557,0
2017-06-26,48.706,49.084,48.197,48.736,614343,0
2017-06-27,48.895,48.995,48.237,48.417,728457,0
2017-06-28,48.835,49.403,48.546,49.055,833952,0
2017-06-29,48.855,49.07,48.043,48.586,877548,0
2017-06-30,48.666,49.094,48.427,48.437,646203,0
2017-07-03,48.616,48.805,48.048,48.068,468547,0
2017-07-05,48.068,48.367,47.729,48.038,920447,0
2017-07-06,47.829,48.377,47.813,48.168,1133427,0
2017-07-07,48.118,48.546,47.908,48.008,612733,0
2017-07-10,47.918,48.058,47.171,47.191,918809,0
2017-07-11,46.992,47.45,46.992,47.201,546355,0
2017-07-12,47.59,48.018,47.4,47.53,789466,0
2017-07-13,47.47,47.619,46.977,47.111,833379,0
2017-07-14,47.44,47.809,47.101,47.231,806339,0
2017-07-17,47.231,47.779,47.131,47.48,793437,0
2017-07-18,47.58,48.217,47.35,47.988,642175,0
2017-07-19,47.889,48.008,47.44,48.008,689355,0
2017-07-20,47.938,48.178,47.719,47.968,490202,0
2017-07-21,47.938,48.188,47.604,48.098,567395,0
2017-07-24,47.839,48.053,47.44,47.819,476590,0
2017-07-25,48.128,48.706,47.659,48.666,1021655,0
2017-07-26,48.855,48.935,48.342,48.825,803868,0
2017-07-27,49.144,50.51,49.015,50.46,1240635,0
2017-07-28,50.34,50.619,49.692,49.862,878557,0
2017-07-31,49.623,49.802,49.214,49.234,979560,0
2017-08-01,49.154,49.553,48.925,48.995,633202,0
2017-08-02,48.895,49.055,48.337,48.776,709795,0
2017-08-03,49.055,49.055,47.819,48.357,748640,0
2017-08-04,48.277,48.447,47.938,48.357,539564,0
2017-08-07,48.178,48.905,48.078,48.855,582204,0
2017-08-08,48.626,49.035,48.596,48.785,730048,0
2017-08-09,49.065,49.573,47.889,48.347,1033071,0
2017-08-10,48.447,48.766,47.4,47.879,771117,0
2017-08-11,47.839,48.556,47.819,48.277,752539,0
2017-08-14,48.297,49.114,48.297,48.865,625654,0
2017-08-15,48.726,49.284,48.596,49.154,917710,0
2017-08-16,49.433,50.211,49.144,49.962,1088683,0
2017-08-17,49.902,50.639,49.902,50.47,1075757,0
2017-08-18,50.4,50.849,50.101,50.699,3232817,0
2017-08-21,50.739,50.923,50.46,50.729,1131882,0
2017-08-22,50.569,50.938,50.42,50.719,859683,0
2017-08-23,50.819,50.834,50.201,50.36,658142,0
2017-08-24,50.46,50.46,49.692,49.782,821952,0
2017-08-25,49.832,50.43,49.782,50.241,764758,0
2017-08-28,50.37,50.51,49.613,49.872,1000655,0
2017-08-29,50.041,51.157,49.962,51.028,1575564,0
2017-08-30,51.327,53.589,50.829,52.961,1941816,0
2017-08-31,53.191,53.4,52.473,52.862,1097772,0
2017-09-01,53.081,53.305,52.782,53.201,925269,0
2017-09-05,53.231,53.549,52.976,53.38,1423081,0
2017-09-06,53.52,54.09,53.37,54.04,1147863,0
2017-09-07,54.18,54.5,53.96,54.26,1059714,0
2017-09-08,54.13,54.4,53.84,54.33,605425,0
2017-09-11,54.33,55.13,54.18,54.65,1020041,0
2017-09-12,54.74,54.88,54.01,54.38,714327,0
2017-09-13,54.23,54.415,54.07,54.27,1005214,0
2017-09-14,54.32,54.36,53.97,54.21,812896,0
2017-09-15,54.38,54.49,53.84,53.91,4502947,0
2017-09-18,53.9,54.36,53.9,54.23,867683,0
2017-09-19,54.17,54.35,53.99,54.25,683174,0
2017-09-20,54.27,54.3738,53.68,54.32,772638,0
2017-09-21,54.24,54.3799,53.88,53.99,539866,0
2017-09-22,54.3,54.46,54.05,54.23,622840,0
2017-09-25,54.41,54.53,54.06,54.3,634626,0
2017-09-26,54.48,54.58,53.835,53.96,694286,0
2017-09-27,53.83,53.87,53.22,53.49,552271,0
2017-09-28,54.21,54.55,53.82,54.41,769972,0
2017-09-29,54.22,54.66,53.8963,54.3,810091,0
2017-10-02,54.11,54.62,53.49,53.66,934129,0
2017-10-03,53.67,54.43,53.58,53.94,714186,0
2017-10-04,53.76,54.49,53.68,54.15,626337,0
2017-10-05,54.4,54.68,54.14,54.53,642283,0
2017-10-06,54.37,54.54,54.18,54.53,363420,0
2017-10-09,54.5,54.94,54.1769,54.29,470305,0
2017-10-10,54.16,54.98,54.1375,54.93,440381,0
2017-10-11,55,55.32,54.94,55.3,501542,0
2017-10-12,55.08,55.39,54.69,55.18,586827,0
2017-10-13,55.47,55.47,55.04,55.25,727243,0
2017-10-16,55.31,55.83,55.07,55.42,832638,0
2017-10-17,55.24,56.11,55.24,56.07,506724,0
2017-10-18,56.05,56.05,55.55,55.76,824970,0
2017-10-19,55.57,56.01,55.27,55.76,756232,0
2017-10-20,55.87,56.11,55.34,56.08,757363,0
2017-10-23,55.81,56.42,55.77,56.36,632814,0
2017-10-24,56.59,56.59,55.56,55.91,634743,0
2017-10-25,55.73,55.91,55.1,55.66,515379,0
2017-10-26,55.67,56.54,55.58,56.33,669560,0
2017-10-27,56.16,56.175,54.89,55.88,819951,0
2017-10-30,55.86,55.88,55.2,55.71,664291,0
2017-10-31,55.65,57.13,55.61,57.02,1240291,0
2017-11-01,57.34,57.34,55.3,55.43,909984,0
2017-11-02,55.4,56.18,54.84,55.93,662716,0
2017-11-03,55.72,56.05,55.49,55.61,391174,0
2017-11-06,55.5,55.66,55.09,55.1,425733,0
2017-11-07,55,55.76,55,55.74,555887,0
2017-11-08,55.74,56.47,55.575,56.46,559841,0
2017-11-09,56.26,56.8,56.14,56.77,496544,0
2017-11-10,56.56,57.54,56.56,57.28,411940,0
