Date,Open,High,Low,Close,Volume,OpenInt
2012-05-30,43.387,43.566,43.387,43.476,2593,0
2012-05-31,43.327,43.327,43.327,43.327,346,0
2012-06-01,42.963,42.963,42.784,42.8,3493,0
2012-06-04,42.74,42.74,42.679,42.679,1024,0
2012-06-05,42.723,42.74,42.687,42.705,1363,0
2012-06-06,43.005,43.299,42.953,43.299,4041,0
2012-06-07,43.599,43.68,43.522,43.532,6662,0
2012-06-08,43.964,43.974,43.041,43.608,1362,0
2012-06-11,43.734,43.743,43.644,43.644,1870,0
2012-06-12,43.698,43.921,43.608,43.921,4005,0
2012-06-13,43.921,43.921,43.574,43.779,22250,0
2012-06-14,43.558,43.857,43.558,43.857,450,0
2012-06-15,44.229,44.229,44.229,44.229,9554,0
2012-06-18,44.186,44.186,44.186,44.186,123,0
2012-06-19,44.186,44.55,44.186,44.186,2316,0
2012-06-20,44.452,44.452,44.338,44.338,1019,0
2012-06-21,44.764,44.764,44.406,44.497,3257,0
2012-06-22,44.78,44.78,44.237,44.531,897,0
2012-06-25,44.257,44.257,44.062,44.134,12981,0
2012-06-26,44.134,44.229,44.134,44.134,2439,0
2012-06-27,44.229,44.63,44.229,44.63,26532,0
2012-06-28,44.365,44.682,44.365,44.497,39447,0
2012-06-29,44.718,45.127,44.718,45.072,13617,0
2012-07-02,44.904,45.036,44.773,45.029,7720,0
2012-07-03,45.437,45.437,45.266,45.266,1850,0
2012-07-05,45.817,45.826,45.207,45.257,17631,0
2012-07-06,45.18,45.791,45.18,45.791,4912,0
2012-07-09,46.129,46.129,45.099,45.127,23360,0
2012-07-10,45.207,45.462,45.163,45.163,11757,0
2012-07-11,45.597,45.597,45.163,45.331,6761,0
2012-07-12,45.42,45.429,45.089,45.411,6037,0
2012-07-13,46.03,46.03,45.284,45.667,2042,0
2012-07-16,45.872,46.323,45.81,45.817,4960,0
2012-07-17,46.264,46.369,45.906,45.906,5152,0
2012-07-18,45.934,45.934,45.749,45.749,987,0
2012-07-19,46.305,46.369,45.817,46.005,33572,0
2012-07-20,47.203,47.203,45.775,45.775,4854,0
2012-07-23,45.462,45.462,45.249,45.393,7491,0
2012-07-24,45.393,45.393,45.089,45.089,4871,0
2012-07-25,45.562,45.562,45.072,45.127,3696,0
2012-07-26,45.127,45.498,45.127,45.498,3267,0
2012-07-27,46.03,46.03,45.376,45.74,4485,0
2012-07-30,46.183,46.183,45.826,45.836,4848,0
2012-07-31,45.953,46.013,45.73,46.013,5001,0
2012-08-01,46.077,46.077,45.766,45.906,1701,0
2012-08-02,45.588,46.483,45.572,46.138,41174,0
2012-08-03,45.685,46.2,45.685,46.146,4703,0
2012-08-06,46.146,46.662,46.146,46.352,1944,0
2012-08-07,46.626,46.626,46.343,46.343,2443,0
2012-08-08,46.626,46.626,46.156,46.296,5255,0
2012-08-09,46.527,46.643,46.156,46.537,48461,0
2012-08-10,46.449,46.449,46.227,46.227,1468,0
2012-08-13,46.414,46.422,46.296,46.296,7336,0
2012-08-14,46.537,46.537,46.094,46.296,8420,0
2012-08-15,46.296,46.296,46.296,46.296,570,0
2012-08-16,46.575,46.575,46.235,46.273,836,0
2012-08-20,46.094,46.449,45.963,46.449,7398,0
2012-08-21,46.583,46.713,46.432,46.689,16423,0
2012-08-22,46.696,46.787,46.689,46.787,9934,0
2012-08-23,46.919,46.919,46.618,46.643,10850,0
2012-08-24,46.857,46.857,46.662,46.671,1691,0
2012-08-27,46.422,47.434,46.422,46.919,23866,0
2012-08-28,46.901,46.962,46.847,46.927,9342,0
2012-08-29,47.025,47.025,46.813,46.839,6022,0
2012-08-30,46.99,47.123,46.919,46.953,19258,0
2012-08-31,47.175,47.175,46.946,46.953,1353,0
2012-09-04,46.796,46.804,46.566,46.787,6588,0
2012-09-05,46.927,46.98,46.901,46.901,750,0
2012-09-06,47.044,47.167,46.971,47.025,2559,0
2012-09-07,47.185,47.283,47.185,47.283,1575,0
2012-09-10,47.549,47.549,47.309,47.496,7310,0
2012-09-11,47.753,47.753,47.417,47.62,38334,0
2012-09-12,47.684,47.709,47.565,47.665,4146,0
2012-09-13,47.753,47.753,47.555,47.603,4090,0
2012-09-14,47.717,47.743,47.555,47.743,1716,0
2012-09-17,47.469,47.734,47.469,47.549,1351,0
2012-09-18,47.522,47.717,47.522,47.647,2471,0
2012-09-19,49.235,49.235,47.522,47.637,4652,0
2012-09-20,47.815,47.815,47.565,47.665,6389,0
2012-09-21,47.824,47.824,47.352,47.352,9019,0
2012-09-24,47.762,47.762,47.309,47.327,8686,0
2012-09-25,47.461,47.487,47.275,47.426,12624,0
2012-09-26,46.68,47.441,46.68,47.185,5938,0
2012-09-27,47.185,47.478,47.185,47.478,2083,0
2012-09-28,47.647,47.665,47.478,47.514,4822,0
2012-10-01,47.487,47.637,47.417,47.637,13991,0
2012-10-02,47.647,47.675,47.594,47.675,3267,0
2012-10-03,48.082,48.082,47.603,47.725,5134,0
2012-10-04,47.762,47.87,47.603,47.778,5697,0
2012-10-05,47.258,47.753,47.258,47.496,43535,0
2012-10-08,46.689,48.011,46.689,47.584,10667,0
2012-10-09,47.158,47.574,47.158,47.371,2369,0
2012-10-10,47.699,47.699,47.478,47.514,12395,0
2012-10-11,47.426,47.833,47.426,47.806,18460,0
2012-10-12,47.762,48.02,47.762,48.02,5485,0
2012-10-15,48.357,48.357,47.921,48.116,4461,0
2012-10-16,48.329,48.526,48.125,48.472,173160,0
2012-10-17,48.065,49.047,48.065,48.675,1359599,0
2012-10-18,48.481,48.779,48.376,48.665,162582,0
2012-10-19,48.872,48.872,48.433,48.586,133972,0
2012-10-22,48.586,48.631,48.433,48.586,101315,0
2012-10-23,48.602,48.602,48.24,48.338,1215880,0
2012-10-24,48.313,48.481,48.285,48.472,16944,0
2012-10-25,48.798,48.798,48.489,48.577,283154,0
2012-10-26,49.208,49.208,48.258,48.313,61946,0
2012-10-31,48.313,48.417,48.02,48.073,35902,0
2012-11-01,48.073,48.073,47.734,47.896,22274,0
2012-11-02,47.896,47.947,47.734,47.947,12834,0
2012-11-05,48.055,48.065,47.888,48.055,10909,0
2012-11-06,48.038,48.187,47.992,48.152,16180,0
2012-11-07,48.544,48.544,48.125,48.24,16197,0
2012-11-08,48.134,48.443,48.001,48.001,52752,0
2012-11-09,47.506,48.116,47.506,48.098,42089,0
2012-11-12,48.197,48.197,47.972,48.09,34556,0
2012-11-13,48.065,48.065,47.692,47.769,15972,0
2012-11-14,48.107,48.107,47.842,47.939,15232,0
2012-11-15,47.957,47.957,47.797,47.888,20770,0
2012-11-16,47.992,47.992,47.555,47.788,11946,0
2012-11-19,48.001,48.001,47.655,47.939,11493,0
2012-11-20,48.029,48.029,47.912,47.992,24518,0
2012-11-21,47.699,48.038,47.699,48.038,11052,0
2012-11-23,47.992,48.215,47.929,48.011,36605,0
2012-11-26,48.179,48.197,48.001,48.107,27368,0
2012-11-27,48.303,48.384,48.134,48.376,19094,0
2012-11-28,48.518,48.518,48.303,48.443,10767,0
2012-11-29,48.749,48.749,48.055,48.594,85796,0
2012-11-30,48.779,48.958,48.602,48.732,15477,0
2012-12-03,48.825,48.825,48.313,48.594,20983,0
2012-12-04,48.834,48.834,48.622,48.764,11117,0
2012-12-05,48.976,49.189,48.732,48.825,84116,0
2012-12-06,48.926,49.003,48.843,49.003,24425,0
2012-12-07,48.958,49.003,48.843,48.862,20769,0
2012-12-10,48.862,49.17,48.862,49.136,21084,0
2012-12-11,49.096,49.154,49.003,49.086,23439,0
2012-12-12,49.289,49.324,49.011,49.145,20448,0
2012-12-13,49.199,49.403,49.011,49.011,27451,0
2012-12-14,49.021,49.161,49.021,49.145,12246,0
2012-12-17,49.331,49.331,48.926,49.03,32956,0
2012-12-18,49.227,49.227,49.03,49.038,19222,0
2012-12-19,48.935,49.447,48.935,49.17,35111,0
2012-12-20,49.306,49.306,49.154,49.242,23553,0
2012-12-21,49.331,49.331,49.227,49.27,21490,0
2012-12-24,49.076,49.439,49.076,49.299,29441,0
2012-12-26,49.021,49.316,49.021,49.299,140929,0
2012-12-27,49.413,49.431,49.218,49.306,29078,0
2012-12-28,49.465,49.465,49.316,49.359,14275,0
2012-12-31,49.076,49.465,49.076,49.431,22808,0
2013-01-02,49.555,49.795,49.555,49.795,26814,0
2013-01-03,49.937,50.142,49.937,49.974,28940,0
2013-01-04,49.999,50.184,49.974,49.974,30779,0
2013-01-07,49.609,50.29,49.609,49.918,43322,0
2013-01-08,50.104,50.104,49.609,49.76,31424,0
2013-01-09,49.918,49.918,49.189,49.66,16600,0
2013-01-10,49.331,49.769,49.331,49.751,44691,0
2013-01-11,49.731,49.937,49.465,49.6,18089,0
2013-01-14,49.862,49.862,49.439,49.546,12359,0
2013-01-15,49.838,49.838,49.447,49.625,31008,0
2013-01-16,49.609,49.66,49.58,49.634,11891,0
2013-01-17,49.821,49.821,49.677,49.741,14445,0
2013-01-18,49.537,50.023,49.537,49.731,17345,0
2013-01-22,49.853,49.964,49.616,49.652,29142,0
2013-01-23,49.769,49.811,49.687,49.795,24007,0
2013-01-24,49.845,49.853,49.777,49.845,29568,0
2013-01-25,49.58,49.927,49.58,49.871,61321,0
2013-01-28,49.989,49.989,49.677,49.677,70831,0
2013-01-29,50.161,50.161,49.668,49.777,21026,0
2013-01-30,50.015,50.015,49.394,49.394,66227,0
2013-01-31,49.58,49.58,49.122,49.341,53161,0
2013-02-01,48.749,49.129,48.749,49.113,34902,0
2013-02-04,49.113,49.113,48.891,48.985,33972,0
2013-02-05,48.807,49.161,48.703,48.703,206312,0
2013-02-06,49.366,49.366,48.756,48.95,21901,0
2013-02-07,48.732,49.066,48.732,49.066,39122,0
2013-02-08,48.816,49.299,48.816,49.189,16281,0
2013-02-11,48.685,49.189,48.685,49.096,14302,0
2013-02-12,49.066,49.066,48.798,48.807,24543,0
2013-02-13,49.122,49.122,48.807,48.807,22794,0
2013-02-14,49.066,49.066,48.622,48.95,20075,0
2013-02-15,49.145,49.154,48.95,49.047,28912,0
2013-02-19,49.199,49.199,49.011,49.104,40441,0
2013-02-20,48.882,49.465,48.882,49.096,24029,0
2013-02-21,49.154,49.154,48.834,48.9,26448,0
2013-02-22,49.096,49.096,48.789,48.95,50511,0
2013-02-25,48.74,49.235,48.74,49.003,28349,0
2013-02-26,48.756,49.076,48.756,49.03,20825,0
2013-02-27,48.976,49.189,48.958,49.096,19711,0
2013-02-28,49.154,49.17,48.771,49.17,21165,0
2013-03-01,49.021,49.021,48.789,48.976,37821,0
2013-03-04,48.816,49.038,48.816,49.038,87912,0
2013-03-05,49.03,49.189,48.994,49.096,16777,0
2013-03-06,49.299,49.316,48.798,48.872,73889,0
2013-03-07,49.113,49.113,48.553,48.648,12444,0
2013-03-08,48.535,48.798,48.367,48.764,22431,0
2013-03-11,48.756,48.756,48.518,48.723,35885,0
2013-03-12,48.944,48.944,48.577,48.74,38234,0
2013-03-13,49.113,49.113,48.594,48.594,17357,0
2013-03-14,48.631,48.779,48.612,48.695,69414,0
2013-03-15,48.586,48.685,48.577,48.622,17110,0
2013-03-18,48.489,48.602,48.392,48.392,41121,0
2013-03-19,48.294,48.526,48.249,48.249,29565,0
2013-03-20,48.807,48.825,48.223,48.313,32416,0
2013-03-21,48.648,48.648,48.268,48.384,19760,0
2013-03-22,48.675,48.675,48.231,48.231,29044,0
2013-03-25,48.223,48.498,48.082,48.268,13984,0
2013-03-26,48.268,48.392,48.223,48.278,40135,0
2013-03-27,48.535,48.535,48.065,48.065,37390,0
2013-03-28,48.392,48.392,47.992,48.294,21736,0
2013-04-01,48.215,48.215,47.753,48.116,25163,0
2013-04-02,48.303,48.303,47.957,48.107,36149,0
2013-04-03,48.09,48.179,48.073,48.179,42894,0
2013-04-04,48.417,48.417,48.24,48.401,25062,0
2013-04-05,48.498,48.834,48.425,48.771,15565,0
2013-04-08,49.038,49.047,48.872,48.967,32506,0
2013-04-09,48.862,49.145,48.862,49.113,20061,0
2013-04-10,49.189,49.208,48.976,49.17,30497,0
2013-04-11,48.917,49.227,48.891,49.208,25426,0
2013-04-12,49.403,49.403,48.935,49.066,17526,0
2013-04-15,49.021,49.021,48.798,48.834,52796,0
2013-04-16,48.985,48.985,48.498,48.508,21154,0
2013-04-17,48.348,48.384,48.206,48.249,38586,0
2013-04-18,48.125,48.498,48.125,48.443,31723,0
2013-04-19,48.367,48.631,48.357,48.631,18708,0
2013-04-22,48.285,48.732,48.285,48.732,12169,0
2013-04-23,48.713,49.129,48.713,48.872,32329,0
2013-04-24,48.665,48.944,48.665,48.9,16140,0
2013-04-25,48.908,48.908,48.631,48.695,16067,0
2013-04-26,48.657,48.834,48.639,48.825,14034,0
2013-04-29,48.622,49.208,48.622,48.926,14024,0
2013-04-30,48.732,49.129,48.732,49.113,36752,0
2013-05-01,48.985,48.985,48.764,48.935,17989,0
2013-05-02,48.935,49.324,48.935,49.113,17629,0
2013-05-03,49.038,49.161,49.011,49.03,62297,0
2013-05-06,49.145,49.242,49.03,49.218,17102,0
2013-05-07,49.331,49.331,49.076,49.208,20792,0
2013-05-08,49.242,49.242,49.03,49.199,40498,0
2013-05-09,49.572,49.572,49.057,49.242,24457,0
2013-05-10,49.129,49.129,48.834,49.003,21591,0
2013-05-13,48.834,49.122,48.657,48.685,25500,0
2013-05-14,48.665,48.843,48.657,48.665,46585,0
2013-05-15,48.825,48.825,48.602,48.756,29964,0
2013-05-16,48.935,48.935,48.657,48.872,17944,0
2013-05-17,48.648,49.113,48.648,49.057,20944,0
2013-05-20,49.066,49.113,48.843,48.944,20224,0
2013-05-21,49.076,49.076,48.807,48.891,22871,0
2013-05-22,48.891,49.113,48.862,48.862,67967,0
2013-05-23,48.553,48.789,48.553,48.553,39425,0
2013-05-24,48.462,48.553,48.367,48.433,34247,0
2013-05-28,48.357,48.789,47.878,48.17,119801,0
2013-05-29,47.878,47.878,47.426,47.426,16629,0
2013-05-30,47.389,47.612,47.342,47.53,20697,0
2013-05-31,47.352,47.549,47.342,47.487,211306,0
2013-06-03,47.506,47.506,46.395,46.414,182638,0
2013-06-04,46.459,46.713,46.129,46.146,114068,0
2013-06-05,46.21,46.314,46.013,46.103,32558,0
2013-06-06,46.227,46.227,45.429,46.04,23070,0
2013-06-07,46.119,46.227,45.693,45.836,15527,0
2013-06-10,46.146,46.146,45.553,45.889,18816,0
2013-06-11,45.046,45.163,44.63,44.639,57189,0
2013-06-12,44.789,45.172,44.755,44.755,24469,0
2013-06-13,45.163,45.517,44.825,45.472,38158,0
2013-06-14,45.257,46.218,45.257,46.005,109959,0
2013-06-17,45.817,46.146,45.785,45.988,32907,0
2013-06-18,45.58,45.607,45.403,45.462,25986,0
2013-06-19,45.411,45.785,45.046,45.046,67101,0
2013-06-20,43.964,44.277,43.458,44.098,51070,0
2013-06-21,43.672,44.033,43.371,43.68,39522,0
2013-06-24,42.172,42.963,41.958,42.135,52079,0
2013-06-25,42.818,43.371,42.687,43.032,38810,0
2013-06-26,43.626,43.964,43.626,43.698,21359,0
2013-06-27,44.373,44.452,44.107,44.211,15564,0
2013-06-28,44.604,44.63,44.211,44.365,19258,0
2013-07-01,43.493,44.54,43.493,44.043,25591,0
2013-07-02,43.921,44.817,43.921,44.462,22909,0
2013-07-03,43.226,44.577,43.226,44.134,32206,0
2013-07-05,44.277,44.277,43.804,43.804,18031,0
2013-07-08,43.255,44.203,43.255,43.848,149553,0
2013-07-09,43.931,44.079,43.875,43.964,72323,0
2013-07-10,43.884,43.974,43.493,43.574,48614,0
2013-07-11,44.257,44.277,43.779,43.779,37309,0
2013-07-12,44.277,44.277,43.884,44.277,40020,0
2013-07-15,44.007,44.346,44,44.125,20989,0
2013-07-16,44.186,44.585,44.17,44.346,26703,0
2013-07-17,44.423,44.799,44.423,44.648,22051,0
2013-07-18,44.817,45.349,44.817,45.063,26684,0
2013-07-19,44.96,45.207,44.96,45.02,17476,0
2013-07-22,45.215,45.359,45.163,45.19,21820,0
2013-07-23,45.472,45.472,45.304,45.403,13096,0
2013-07-24,45.127,45.349,45.072,45.072,23141,0
2013-07-25,44.708,44.95,44.708,44.941,14093,0
2013-07-26,45.072,45.072,44.86,44.86,21807,0
2013-07-29,44.737,45.046,44.737,44.985,14647,0
2013-07-30,44.648,44.885,44.648,44.764,12662,0
2013-07-31,44.665,44.665,44.497,44.497,23764,0
2013-08-01,44.346,44.433,44.285,44.285,28428,0
2013-08-02,44.203,44.365,44.178,44.277,20068,0
2013-08-05,43.54,44.516,43.255,44.373,43271,0
2013-08-06,44.365,44.462,44.285,44.3,29852,0
2013-08-07,44.17,44.319,44.153,44.195,21050,0
2013-08-08,44.285,44.338,44.178,44.267,14054,0
2013-08-09,44.406,44.423,44.31,44.319,15454,0
2013-08-12,44.143,44.471,44.134,44.406,49683,0
2013-08-13,44.391,44.452,44.319,44.319,35447,0
2013-08-14,44.401,44.48,44.3,44.452,28741,0
2013-08-15,44.277,44.277,44.116,44.125,23104,0
2013-08-16,44.007,44.203,43.983,44.007,23642,0
2013-08-19,43.532,43.786,43.532,43.616,12527,0
2013-08-20,43.412,43.574,43.362,43.362,20434,0
2013-08-21,43.255,43.403,43.175,43.193,24937,0
2013-08-22,42.978,43.156,42.978,43.005,21849,0
2013-08-23,43.175,43.371,43.175,43.183,23700,0
2013-08-26,43.28,43.38,43.245,43.245,19310,0
2013-08-27,43.21,43.255,43.015,43.015,15432,0
2013-08-28,42.891,43.015,42.874,42.874,19057,0
2013-08-29,42.971,43.024,42.963,42.963,10484,0
2013-08-30,42.91,43.032,42.882,42.882,127978,0
2013-09-03,42.324,42.927,42.181,42.9,227418,0
2013-09-04,42.624,42.784,42.564,42.564,50009,0
2013-09-05,42.845,42.845,42.473,42.536,15039,0
2013-09-06,42.809,42.891,42.67,42.891,18099,0
2013-09-09,43.032,43.148,42.91,42.963,20017,0
2013-09-10,43.005,43.21,43.005,43.076,58449,0
2013-09-11,43.005,43.271,43.005,43.226,17399,0
2013-09-12,43.255,43.644,43.255,43.476,12550,0
2013-09-13,43.362,43.608,43.345,43.458,22675,0
2013-09-16,43.653,44.07,43.608,43.83,40855,0
2013-09-17,43.779,44.007,43.753,43.857,28532,0
2013-09-18,43.974,44.294,43.821,44.107,24929,0
2013-09-19,44.799,45.029,44.789,44.808,26148,0
2013-09-20,44.594,45.004,44.594,44.789,17583,0
2013-09-23,44.612,44.869,44.568,44.746,22333,0
2013-09-24,44.568,44.789,44.568,44.585,16533,0
2013-09-25,44.577,44.728,44.55,44.568,15576,0
2013-09-26,44.523,44.655,44.203,44.406,28761,0
2013-09-27,44.107,44.462,44.107,44.294,9686,0
2013-09-30,44.007,44.257,44.007,44.033,14738,0
2013-10-01,43.838,43.974,43.77,43.804,17318,0
2013-10-02,43.662,43.991,43.662,43.761,16752,0
2013-10-03,43.734,43.983,43.717,43.717,11543,0
2013-10-04,43.636,44.052,43.636,43.949,26284,0
2013-10-07,43.875,44.098,43.875,44.098,11468,0
2013-10-08,44.203,44.203,43.894,44.079,12108,0
2013-10-09,44.098,44.365,44.007,44.153,16029,0
2013-10-10,43.931,44.328,43.931,44.195,33830,0
2013-10-11,44.17,44.373,44.17,44.267,27292,0
2013-10-14,43.672,44.585,43.672,44.373,22389,0
2013-10-15,44.497,44.56,44.346,44.346,8511,0
2013-10-16,44.373,45.127,44.373,44.48,33811,0
2013-10-17,44.655,44.885,44.523,44.63,14000,0
2013-10-18,45.089,45.108,44.728,44.852,28803,0
2013-10-21,44.941,45.004,44.869,44.876,21595,0
2013-10-22,45.118,45.19,45.004,45.089,33776,0
2013-10-23,44.985,45.324,44.978,45.266,27328,0
2013-10-24,45.072,45.294,45.072,45.198,13647,0
2013-10-25,45.198,45.349,45.082,45.234,42378,0
2013-10-28,45.072,45.359,45.072,45.18,126112,0
2013-10-29,45.046,45.172,44.95,45.011,11855,0
2013-10-30,45.146,45.19,44.885,44.97,21090,0
2013-10-31,45.257,45.266,44.985,45.011,28064,0
2013-11-01,44.737,44.931,44.585,44.612,26732,0
2013-11-04,44.585,44.755,44.497,44.497,16118,0
2013-11-05,44.604,44.612,44.257,44.423,23668,0
2013-11-06,44.107,44.48,44.079,44.186,32087,0
2013-11-07,44.153,44.488,44.125,44.161,68790,0
2013-11-08,43.866,44.107,43.866,43.866,26681,0
2013-11-11,43.786,44.007,43.726,43.726,17279,0
2013-11-12,43.387,43.449,43.271,43.271,16517,0
2013-11-13,42.918,43.387,42.918,43.28,23511,0
2013-11-14,43.599,43.644,43.371,43.485,21512,0
2013-11-15,43.616,43.931,43.403,43.734,19730,0
2013-11-18,44.033,44.125,43.566,43.796,27539,0
2013-11-19,43.974,43.974,43.653,43.743,17112,0
2013-11-20,43.581,44.043,43.581,44.026,41853,0
2013-11-21,44.257,44.257,43.574,43.875,18036,0
2013-11-22,43.708,44.033,43.644,43.83,14364,0
2013-11-25,44.098,44.143,43.821,43.983,18617,0
2013-11-26,44.17,44.17,43.753,43.796,32810,0
2013-11-27,43.616,43.848,43.581,43.616,23003,0
2013-11-29,43.44,43.857,43.44,43.857,12328,0
2013-12-02,43.395,43.796,43.095,43.345,27314,0
2013-12-03,42.838,43.327,42.838,43.032,101949,0
2013-12-04,43.245,43.255,42.864,42.971,56640,0
2013-12-05,42.714,43.289,42.714,43.183,28615,0
2013-12-06,42.473,43.44,42.473,43.235,20560,0
2013-12-09,42.91,43.931,42.91,43.866,106551,0
2013-12-10,43.743,44.026,43.566,44.017,33835,0
2013-12-11,43.921,44.052,43.708,43.912,94482,0
2013-12-12,43.838,44.017,43.591,44.007,25923,0
2013-12-13,43.921,44.134,43.821,43.939,44324,0
2013-12-16,44.017,44.267,44,44.257,47588,0
2013-12-17,43.902,44.229,43.894,43.991,27566,0
2013-12-18,43.949,44.338,43.804,43.912,29443,0
2013-12-19,43.912,44.153,43.884,43.894,70092,0
2013-12-20,43.939,44.17,43.931,43.991,49949,0
2013-12-23,43.77,44.143,43.77,43.921,46479,0
2013-12-24,43.974,44.033,43.894,43.939,21340,0
2013-12-26,44.17,44.17,43.644,43.644,30880,0
2013-12-27,43.549,43.726,43.54,43.591,37675,0
2013-12-30,43.591,43.991,43.309,43.636,26348,0
2013-12-31,43.574,43.734,43.493,43.734,31405,0
2014-01-02,43.44,43.743,43.387,43.726,23630,0
2014-01-03,43.83,43.83,43.503,43.68,18302,0
2014-01-06,44.07,44.07,43.566,43.786,22360,0
2014-01-07,44.043,44.043,43.616,43.68,20395,0
2014-01-08,43.912,43.912,43.532,43.558,15914,0
2014-01-09,44.033,44.043,43.522,43.532,39673,0
2014-01-10,43.616,43.796,43.591,43.636,16151,0
2014-01-13,44.017,44.017,43.549,43.549,34496,0
2014-01-14,43.974,43.974,43.608,43.636,29832,0
2014-01-15,42.882,43.991,42.882,43.786,28144,0
2014-01-16,43.884,43.991,43.734,43.734,51715,0
2014-01-17,44.052,44.143,43.558,43.884,33949,0
2014-01-21,43.884,43.884,43.54,43.838,34190,0
2014-01-22,43.786,43.955,43.476,43.574,49988,0
2014-01-23,43.54,43.549,43.28,43.318,46050,0
2014-01-24,43.255,43.318,42.971,43.032,45298,0
2014-01-27,42.545,43.122,42.545,43.113,55808,0
2014-01-28,43.113,43.271,42.953,43.085,57011,0
2014-01-29,43.165,43.193,42.953,42.971,27138,0
2014-01-30,43.371,43.371,42.874,42.995,24608,0
2014-01-31,42.838,42.855,42.573,42.581,24274,0
2014-02-03,42.8,42.8,42.35,42.482,48055,0
2014-02-04,42.457,42.891,42.457,42.855,63497,0
2014-02-05,42.767,43.059,42.723,43.015,50344,0
2014-02-06,42.545,43.165,42.545,42.987,34738,0
2014-02-07,43.015,43.165,42.776,43.032,30290,0
2014-02-10,43.345,43.512,43.165,43.193,25539,0
2014-02-11,43.299,43.403,43.085,43.193,20371,0
2014-02-12,43.255,43.387,43.122,43.335,22482,0
2014-02-13,43.085,43.362,43.076,43.218,21662,0
2014-02-14,42.987,43.226,42.987,43.201,49310,0
2014-02-18,43.44,43.549,43.165,43.183,28736,0
2014-02-19,43.255,43.255,43.095,43.132,33623,0
2014-02-20,42.596,43.264,42.596,43.255,18378,0
2014-02-21,43.193,43.493,42.882,43.485,21114,0
2014-02-24,43.644,43.83,43.644,43.698,51767,0
2014-02-25,43.532,44.033,43.532,43.866,21312,0
2014-02-26,44.007,44.007,43.838,43.894,21431,0
2014-02-27,44.143,44.186,43.636,44.107,21745,0
2014-02-28,44.052,44.471,44.052,44.338,23766,0
2014-03-03,43.734,44.211,43.616,43.761,20034,0
2014-03-04,44.186,44.186,43.875,43.964,28895,0
2014-03-05,44.186,44.442,43.726,44.442,10177,0
2014-03-06,43.939,44.153,43.449,44.079,13680,0
2014-03-07,43.875,44.088,43.875,43.939,15547,0
2014-03-10,44.285,44.285,43.804,43.838,13937,0
2014-03-11,43.743,43.991,43.574,43.848,18484,0
2014-03-12,43.743,43.894,43.549,43.68,56534,0
2014-03-13,43.599,43.786,43.599,43.616,18777,0
2014-03-14,43.549,43.921,43.493,43.626,18349,0
2014-03-17,43.698,43.804,43.449,43.779,23792,0
2014-03-18,43.848,43.875,43.458,43.857,16037,0
2014-03-19,43.857,43.964,43.821,43.838,14893,0
2014-03-20,43.83,43.931,43.549,43.786,35639,0
2014-03-21,43.921,43.921,43.522,43.894,14787,0
2014-03-24,44.007,44.134,43.485,44.033,28261,0
2014-03-25,44.116,44.3,44.116,44.143,29752,0
2014-03-26,43.838,44.55,43.838,44.346,24909,0
2014-03-27,44.54,44.691,44.507,44.691,15074,0
2014-03-28,45.234,45.234,44.621,44.655,14144,0
2014-03-31,45.072,45.072,44.718,44.718,15380,0
2014-04-01,44.621,44.639,44.56,44.594,22944,0
2014-04-02,45.072,45.072,44.594,44.639,24753,0
2014-04-03,44.471,44.728,44.471,44.718,18170,0
2014-04-04,45.036,45.108,44.648,44.665,110116,0
2014-04-07,44.931,44.95,44.746,44.808,19353,0
2014-04-08,45.393,45.393,44.876,45.089,24355,0
2014-04-09,45.18,45.266,45.108,45.19,22396,0
2014-04-10,45.429,45.651,45.369,45.376,19114,0
2014-04-11,45.785,45.785,45.257,45.304,16366,0
2014-04-14,45.359,45.359,45.127,45.18,13218,0
2014-04-15,45.284,45.34,45.099,45.118,11930,0
2014-04-16,45.34,45.49,45.089,45.49,111074,0
2014-04-17,45.597,45.597,45.19,45.562,16343,0
2014-04-21,45.651,45.651,45.472,45.553,11329,0
2014-04-22,45.693,45.693,45.527,45.675,20138,0
2014-04-23,45.294,45.766,45.294,45.622,52909,0
2014-04-24,45.791,45.791,45.545,45.545,30518,0
2014-04-25,45.775,45.775,45.275,45.275,10068,0
2014-04-28,45.284,45.42,45.011,45.403,56513,0
2014-04-29,45.215,45.667,45.215,45.658,15648,0
2014-04-30,45.383,45.898,45.383,45.693,14306,0
2014-05-01,45.651,45.73,45.369,45.537,17506,0
2014-05-02,45.517,45.749,45.393,45.631,12155,0
2014-05-05,45.651,45.685,45.331,45.572,12141,0
2014-05-06,45.889,45.906,45.703,45.775,40123,0
2014-05-07,45.996,45.996,45.562,45.996,14296,0
2014-05-08,46.021,46.235,45.996,46.166,14596,0
2014-05-09,45.881,46.476,45.881,46.119,15429,0
2014-05-12,46.254,47.461,46.05,46.05,67428,0
2014-05-13,46.166,46.36,45.81,46.245,17622,0
2014-05-14,46.386,46.386,46.005,46.077,11951,0
2014-05-15,46.119,46.422,46.06,46.296,21817,0
2014-05-16,46.245,46.343,45.996,46.296,15015,0
2014-05-19,46.36,46.36,46.085,46.323,24753,0
2014-05-20,46.395,46.395,46.013,46.305,15078,0
2014-05-21,45.971,46.333,45.953,46.273,18136,0
2014-05-22,46.476,46.476,46.085,46.146,14359,0
2014-05-23,46.459,46.527,46.166,46.527,11372,0
2014-05-27,46.822,46.822,46.273,46.546,20151,0
2014-05-28,46.314,46.796,46.273,46.769,28952,0
2014-05-29,46.404,46.911,46.404,46.901,13714,0
2014-05-30,47.025,47.025,46.583,46.839,120477,0
2014-06-02,46.583,46.769,46.395,46.592,16258,0
2014-06-03,46.592,46.689,46.314,46.459,14144,0
2014-06-04,46.5,46.787,46.227,46.459,22014,0
2014-06-05,46.769,46.769,46.378,46.599,22577,0
2014-06-06,46.874,47.025,46.804,46.847,14724,0
2014-06-09,46.769,47.229,46.769,47.105,17722,0
2014-06-10,47.398,47.514,47.025,47.07,21190,0
2014-06-11,46.946,47.025,46.713,46.874,44468,0
2014-06-12,46.813,47.317,46.804,46.919,20774,0
2014-06-13,47.008,47.008,46.804,46.884,25984,0
2014-06-16,47.07,47.07,46.592,46.626,34526,0
2014-06-17,46.599,46.999,46.518,46.592,21821,0
2014-06-18,46.643,46.847,46.467,46.847,11512,0
2014-06-19,46.911,46.99,46.787,46.919,19809,0
2014-06-20,46.937,47.089,46.884,47.07,44221,0
2014-06-23,46.892,47.123,46.892,46.971,29725,0
2014-06-24,47.061,47.434,47.035,47.167,19538,0
2014-06-25,47.309,47.309,47.089,47.211,12140,0
2014-06-26,47.194,47.283,46.865,47.239,11627,0
2014-06-27,47.292,47.336,47.044,47.211,22196,0
2014-06-30,46.99,47.389,46.99,47.07,11917,0
2014-07-01,46.787,46.962,46.787,46.857,23260,0
2014-07-02,46.75,47.123,46.75,46.865,25699,0
2014-07-03,47.089,47.089,46.847,46.874,35970,0
2014-07-07,46.804,47.053,46.804,46.962,13253,0
2014-07-08,47.025,47.203,46.911,47.132,18097,0
2014-07-09,47.239,47.327,47.239,47.309,13048,0
2014-07-10,47.167,47.487,47.079,47.203,15798,0
2014-07-11,47.079,47.362,47.07,47.239,22606,0
2014-07-14,47.239,47.317,47.211,47.248,17517,0
2014-07-15,47.248,47.426,47.123,47.3,19559,0
2014-07-16,47.203,47.38,47.123,47.175,12703,0
2014-07-17,47.221,47.221,47.044,47.053,15137,0
2014-07-18,47.053,47.185,47.053,47.07,11752,0
2014-07-21,47.211,47.229,47.114,47.14,14852,0
2014-07-22,47.149,47.194,47.079,47.158,103884,0
2014-07-23,47.211,47.389,47.211,47.283,30679,0
2014-07-24,47.699,47.699,47.292,47.478,16524,0
2014-07-25,47.555,47.753,47.352,47.362,9249,0
2014-07-28,47.362,47.53,47.149,47.239,12249,0
2014-07-29,47.061,47.496,46.98,46.99,14412,0
2014-07-30,47.175,47.327,47.175,47.175,13377,0
2014-07-31,47.132,47.461,46.839,46.874,117162,0
2014-08-01,46.467,46.822,46.138,46.449,15963,0
2014-08-04,46.76,46.76,46.129,46.254,33082,0
2014-08-05,46.06,46.483,45.971,46.05,14835,0
2014-08-06,45.906,46.103,45.685,45.836,29747,0
2014-08-07,45.872,46.2,45.872,46.04,26522,0
2014-08-08,46.2,46.2,45.898,46.067,9560,0
2014-08-11,46.273,46.273,46.067,46.183,13289,0
2014-08-12,46.323,46.323,46.005,46.2,13778,0
2014-08-13,46.175,46.264,46.013,46.146,13453,0
2014-08-14,46.314,46.476,46.191,46.476,24069,0
2014-08-15,46.671,46.671,46.395,46.592,13388,0
2014-08-18,46.643,46.68,46.296,46.68,21358,0
2014-08-19,46.696,46.778,46.491,46.689,20277,0
2014-08-20,46.592,46.731,46.314,46.566,12803,0
2014-08-21,46.713,46.713,46.432,46.5,9940,0
2014-08-22,46.575,46.583,46.305,46.546,8695,0
2014-08-25,46.546,46.546,46.227,46.491,7240,0
2014-08-26,46.566,46.713,46.414,46.634,23970,0
2014-08-27,46.847,46.857,46.546,46.804,12852,0
2014-08-28,46.273,46.696,46.273,46.689,10979,0
2014-08-29,46.537,46.847,46.537,46.546,26183,0
2014-09-02,46.449,46.68,46.109,46.109,17823,0
2014-09-03,45.988,46.378,45.81,46.21,25830,0
2014-09-04,46.395,46.395,46.06,46.06,46114,0
2014-09-05,46.175,46.333,46.06,46.094,7752,0
2014-09-08,45.641,45.98,45.614,45.651,36024,0
2014-09-09,46.218,46.218,45.607,45.675,9062,0
2014-09-10,46.156,46.156,45.545,45.572,13000,0
2014-09-11,45.685,45.872,45.667,45.749,15523,0
2014-09-12,45.872,45.898,45.588,45.74,12577,0
2014-09-15,45.507,45.622,45.383,45.481,71161,0
2014-09-16,45.562,45.631,45.349,45.429,13160,0
2014-09-17,45.249,45.383,45.172,45.284,9358,0
2014-09-18,45.249,45.249,45.011,45.055,14470,0
2014-09-19,44.985,45.324,44.921,45.163,20003,0
2014-09-22,45.429,45.641,45.266,45.429,55884,0
2014-09-23,45.713,45.73,45.172,45.324,22032,0
2014-09-24,45.359,45.749,45.359,45.607,12844,0
2014-09-25,45.597,45.597,45.284,45.49,12296,0
2014-09-26,45.588,45.817,45.403,45.481,10672,0
2014-09-29,45.284,46.04,45.146,45.207,44711,0
2014-09-30,45.249,45.257,44.96,45.004,24080,0
2014-10-01,44.941,44.941,44.373,44.773,27827,0
2014-10-02,44.852,44.852,44.655,44.718,13747,0
2014-10-03,44.585,45.029,44.56,44.799,14902,0
2014-10-06,44.799,44.843,44.639,44.78,9025,0
2014-10-07,44.63,44.78,44.294,44.675,77101,0
2014-10-08,44.691,44.941,44.665,44.852,16434,0
2014-10-09,44.869,44.941,44.737,44.817,25796,0
2014-10-10,44.612,44.682,44.507,44.621,9604,0
2014-10-13,44.346,44.675,44.346,44.54,7894,0
2014-10-14,44.497,44.773,44.452,44.56,11282,0
2014-10-15,44.219,44.452,44,44.203,34457,0
2014-10-16,43.838,44.052,43.796,44.026,25229,0
2014-10-17,44.043,44.604,44.043,44.406,18799,0
2014-10-20,44.621,44.708,44.452,44.568,13602,0
2014-10-21,44.523,44.746,44.497,44.577,19845,0
2014-10-22,44.746,44.808,44.406,44.728,38495,0
2014-10-23,44.728,44.833,44.699,44.699,20976,0
2014-10-24,44.699,44.95,44.699,44.789,16241,0
2014-10-27,44.497,44.921,44.497,44.876,16411,0
2014-10-28,44.95,45.324,44.95,45.324,113414,0
2014-10-29,45.562,45.562,45.242,45.349,20958,0
2014-10-30,45.429,45.572,45.02,45.507,17267,0
2014-10-31,46.919,46.919,45.429,45.472,19890,0
2014-11-03,45.429,45.429,45.207,45.42,24862,0
2014-11-04,45.215,45.242,44.921,44.941,163848,0
2014-11-05,44.96,45.172,44.799,44.921,17209,0
2014-11-06,44.97,45.046,44.799,44.808,36182,0
2014-11-07,44.941,44.97,44.604,44.621,165914,0
2014-11-10,44.755,44.755,44.516,44.577,47610,0
2014-11-11,44.507,44.755,44.507,44.56,17314,0
2014-11-12,44.497,44.604,44.433,44.433,18230,0
2014-11-13,44.516,44.577,44,44.346,60175,0
2014-11-14,44.346,44.56,44.319,44.471,18656,0
2014-11-17,44.531,44.773,44.237,44.319,18578,0
2014-11-18,44.338,44.728,44.219,44.728,16884,0
2014-11-19,44.373,44.691,44.328,44.568,26822,0
2014-11-20,44.764,44.799,44.401,44.612,26927,0
2014-11-21,44.639,44.833,44.63,44.665,23625,0
2014-11-24,44.985,44.985,44.639,44.728,21900,0
2014-11-25,44.746,44.789,44.594,44.639,19676,0
2014-11-26,44.523,44.799,44.373,44.737,14042,0
2014-11-28,44.63,44.737,44.48,44.488,26118,0
2014-12-01,44.229,44.433,43.964,44.143,44554,0
2014-12-02,43.566,44.033,43.54,43.743,49188,0
2014-12-03,43.412,43.77,43.345,43.77,20070,0
2014-12-04,43.796,43.974,43.734,43.734,23026,0
2014-12-05,43.734,43.734,43.309,43.581,22013,0
2014-12-08,43.558,43.558,42.588,42.697,154492,0
2014-12-09,42.448,43.193,42.296,42.341,37834,0
2014-12-10,42.208,42.573,41.73,41.73,22351,0
2014-12-11,41.747,42.189,41.667,41.694,21976,0
2014-12-12,41.594,42.029,40.815,40.824,58425,0
2014-12-15,40.876,41.098,40.068,40.38,75821,0
2014-12-16,39.838,40.131,39.489,39.489,30456,0
2014-12-17,40.247,40.637,40.247,40.52,28840,0
2014-12-18,41.826,41.826,41.258,41.594,39315,0
2014-12-19,41.816,42.271,41.796,42.058,25731,0
2014-12-22,42.145,42.509,42.127,42.234,66549,0
2014-12-23,42.163,42.332,42.076,42.085,103882,0
2014-12-24,41.888,42.145,41.722,41.994,12223,0
2014-12-26,43.076,43.076,41.747,42.145,11593,0
2014-12-29,42.368,42.368,41.738,41.976,34140,0
2014-12-30,42.049,42.181,41.985,42.049,22053,0
2014-12-31,41.985,42.153,41.826,41.888,17816,0
2015-01-02,42.102,42.189,41.872,42.02,8721,0
2015-01-05,40.919,42.368,40.919,41.667,24233,0
2015-01-06,41.383,41.49,40.868,40.919,175046,0
2015-01-07,40.928,41.33,40.707,41.125,269098,0
2015-01-08,41.453,41.77,41.213,41.509,152011,0
2015-01-09,40.992,41.621,40.992,41.444,20424,0
2015-01-12,41.499,41.499,41.258,41.444,16271,0
2015-01-13,41.029,41.303,40.956,41.125,25745,0
2015-01-14,41.088,41.33,41.088,41.293,18926,0
2015-01-15,40.815,41.347,40.815,41.125,27914,0
2015-01-16,41.312,41.312,41.029,41.088,17830,0
2015-01-20,40.984,41.293,40.965,41.125,34590,0
2015-01-21,40.965,41.312,40.956,41.251,26688,0
2015-01-22,41.161,41.242,40.806,41.161,19594,0
2015-01-23,41.47,41.722,41.312,41.722,50487,0
2015-01-26,41.702,41.712,41.453,41.525,34569,0
2015-01-27,41.499,41.924,41.499,41.585,80561,0
2015-01-28,41.621,41.864,41.602,41.796,103327,0
2015-01-29,41.702,41.888,41.675,41.73,23619,0
2015-01-30,42.011,42.058,41.73,41.845,110838,0
2015-02-02,41.702,41.888,41.658,41.754,202166,0
2015-02-03,41.916,42.058,41.702,42.049,40961,0
2015-02-04,42.251,42.251,41.967,42.001,19612,0
2015-02-05,41.855,42.189,41.855,42.111,54450,0
2015-02-06,42.076,42.341,41.994,42.011,135742,0
2015-02-09,42.127,42.287,41.976,42.011,29475,0
2015-02-10,41.888,42.117,41.78,41.806,55123,0
2015-02-11,41.855,41.994,41.77,41.872,28423,0
2015-02-12,42.111,42.234,41.525,42.001,22427,0
2015-02-13,42.094,42.428,42.076,42.428,22654,0
2015-02-17,43.201,43.201,42.208,42.242,26453,0
2015-02-18,42.944,42.944,42.251,42.332,18718,0
2015-02-19,42.35,42.376,42.145,42.145,20517,0
2015-02-20,42.153,42.368,42.135,42.296,16223,0
2015-02-23,42.368,42.758,41.967,42.049,24295,0
2015-02-24,42.011,42.287,42.011,42.226,20421,0
2015-02-25,42.085,42.581,42.085,42.376,12110,0
2015-02-26,42.581,42.581,42.324,42.438,20532,0
2015-02-27,42.793,42.793,42.448,42.457,21510,0
2015-03-02,42.324,42.614,42.208,42.208,20512,0
2015-03-03,42.501,42.545,41.702,42.305,19161,0
2015-03-04,42.296,42.74,42.261,42.305,26937,0
2015-03-05,42.596,42.624,42.368,42.368,23779,0
2015-03-06,42.632,42.632,42.198,42.198,17693,0
2015-03-09,42.581,42.581,42.085,42.111,13413,0
2015-03-10,41.845,42.039,41.835,41.845,33025,0
2015-03-11,41.864,42.011,41.787,41.845,57481,0
2015-03-12,42.111,42.208,41.916,42.058,67059,0
2015-03-13,41.924,41.924,41.568,41.621,22767,0
2015-03-16,41.542,41.685,41.47,41.525,24233,0
2015-03-17,41.444,41.667,41.427,41.462,13298,0
2015-03-18,41.611,41.78,41.213,41.577,112705,0
2015-03-19,41.747,42.02,41.621,41.712,54213,0
2015-03-20,42.011,42.279,41.835,42.111,21190,0
2015-03-23,42.457,42.501,42.094,42.216,15103,0
2015-03-24,42.438,42.482,42.234,42.287,25248,0
2015-03-25,42.315,42.501,42.271,42.324,23443,0
2015-03-26,42.393,42.501,42.145,42.216,30544,0
2015-03-27,42.315,42.448,42.226,42.315,16569,0
2015-03-30,42.261,42.581,41.985,42.419,51509,0
2015-03-31,42.41,42.457,42.198,42.419,36767,0
2015-04-01,42.368,43.032,42.287,42.35,19269,0
2015-04-02,42.428,42.588,42.332,42.457,13413,0
2015-04-06,42.891,42.891,42.509,42.632,18710,0
2015-04-07,42.614,43.085,42.555,42.784,48718,0
2015-04-08,42.978,43.458,42.838,43.05,280748,0
2015-04-09,43.122,43.327,43.122,43.193,22428,0
2015-04-10,43.289,43.476,43.175,43.387,17919,0
2015-04-13,43.636,43.636,43.432,43.44,15893,0
2015-04-14,43.156,43.796,43.156,43.626,30996,0
2015-04-15,43.644,43.734,43.458,43.708,24057,0
2015-04-16,43.432,43.599,43.422,43.581,19210,0
2015-04-17,43.068,43.549,43.068,43.318,15555,0
2015-04-20,43.387,43.734,43.245,43.28,18208,0
2015-04-21,43.327,43.412,43.255,43.318,51517,0
2015-04-22,43.299,43.616,43.299,43.476,67762,0
2015-04-23,43.616,44.178,43.503,43.672,517655,0
2015-04-24,43.68,43.964,43.68,43.884,40312,0
2015-04-27,43.955,44.125,43.931,44.098,15328,0
2015-04-28,43.875,43.949,43.54,43.726,14990,0
2015-04-29,43.156,43.779,43.156,43.636,82275,0
2015-04-30,43.387,43.753,43.289,43.753,25473,0
2015-05-01,43.522,43.726,43.235,43.362,13976,0
2015-05-04,43.688,43.688,42.987,43.38,50942,0
2015-05-05,43.387,43.662,43.371,43.662,574120,0
2015-05-06,43.726,43.779,43.558,43.599,26178,0
2015-05-07,43.68,43.964,43.493,43.688,855276,0
2015-05-08,43.796,43.949,43.796,43.921,463442,0
2015-05-11,43.964,43.964,43.894,43.921,372152,0
2015-05-12,43.599,43.779,43.599,43.717,186833,0
2015-05-13,43.83,43.884,43.717,43.804,179314,0
2015-05-14,43.955,44.062,42.687,43.838,65594,0
2015-05-15,43.848,43.939,43.549,43.931,44592,0
2015-05-18,43.964,43.964,43.83,43.838,45123,0
2015-05-19,43.804,44.237,43.653,43.708,57747,0
2015-05-20,43.616,44.033,43.616,43.753,45534,0
2015-05-21,43.753,43.949,43.753,43.939,82725,0
2015-05-22,44.088,44.088,43.821,43.848,54322,0
2015-05-26,43.964,43.964,43.779,43.866,26268,0
2015-05-27,43.866,43.894,43.574,43.688,17242,0
2015-05-28,43.866,43.866,43.558,43.566,47340,0
2015-05-29,43.422,43.884,43.422,43.653,47561,0
2015-06-01,43.717,43.717,43.183,43.201,148314,0
2015-06-02,43.255,43.362,43.113,43.132,103805,0
2015-06-03,43.148,43.335,43.032,43.032,59845,0
2015-06-04,43.193,43.193,42.9,43.015,97490,0
2015-06-05,42.723,42.891,42.596,42.793,59619,0
2015-06-08,42.864,42.864,42.588,42.604,20512,0
2015-06-09,42.624,42.749,42.457,42.545,26078,0
2015-06-10,42.66,42.66,42.518,42.518,36929,0
2015-06-11,42.596,42.705,42.457,42.588,56849,0
2015-06-12,42.588,42.749,42.588,42.723,25473,0
2015-06-15,42.632,42.723,42.492,42.555,29642,0
2015-06-16,42.402,42.66,42.393,42.402,61424,0
2015-06-17,42.614,42.614,42.216,42.509,17919,0
2015-06-18,42.581,42.758,42.402,42.758,27389,0
2015-06-19,42.641,42.838,42.641,42.758,15893,0
2015-06-22,42.91,42.918,42.828,42.838,56917,0
2015-06-23,42.935,43.005,42.784,42.927,40377,0
2015-06-24,43.059,43.076,42.944,42.978,31896,0
2015-06-25,42.944,43.032,42.935,43.015,38768,0
2015-06-26,43.005,43.005,42.793,42.882,40124,0
2015-06-29,42.573,42.67,42.482,42.501,50942,0
2015-06-30,42.518,42.697,42.518,42.581,51062,0
2015-07-01,42.448,42.528,42.438,42.438,10032,0
2015-07-02,42.492,42.651,42.492,42.641,47561,0
2015-07-06,42.767,42.767,42.428,42.536,20062,0
2015-07-07,42.428,42.501,42.324,42.368,29642,0
2015-07-08,42.145,42.251,42.145,42.198,29865,0
2015-07-09,42.208,42.473,42.208,42.393,24117,0
2015-07-10,42.518,42.518,42.324,42.402,25810,0
2015-07-13,42.509,42.509,42.402,42.438,28852,0
2015-07-14,42.41,42.448,42.324,42.332,11670,0
2015-07-15,42.341,42.518,42.279,42.332,23227,0
2015-07-16,42.573,42.614,42.428,42.501,30093,0
2015-07-17,42.465,42.573,42.448,42.465,50832,0
2015-07-20,42.448,42.555,42.393,42.428,61310,0
2015-07-21,42.501,42.614,42.393,42.614,59510,0
2015-07-22,42.614,42.614,42.457,42.573,20062,0
2015-07-23,42.545,42.555,42.341,42.368,56014,0
2015-07-24,42.315,42.385,42.279,42.279,20285,0
2015-07-27,42.305,42.305,41.994,42.001,84301,0
2015-07-28,42.02,42.127,41.916,42.039,152266,0
2015-07-29,42.076,42.261,42.076,42.208,68075,0
2015-07-30,42.216,42.341,42.153,42.305,133331,0
2015-07-31,42.324,42.41,42.226,42.261,175032,0
2015-08-03,42.102,42.102,41.932,41.949,22999,0
2015-08-04,42.068,42.068,41.888,41.907,24007,0
2015-08-05,41.916,41.958,41.806,41.958,24909,0
2015-08-06,41.787,41.88,41.585,41.658,59271,0
2015-08-07,41.64,41.73,41.55,41.658,25810,0
2015-08-10,41.667,41.667,41.534,41.534,12062,0
2015-08-11,41.762,41.762,41.559,41.631,37792,0
2015-08-12,41.55,41.658,41.47,41.611,19497,0
2015-08-13,41.577,41.64,41.48,41.509,23553,0
2015-08-14,41.48,41.542,41.435,41.453,13073,0
2015-08-17,41.518,41.534,41.435,41.47,16680,0
2015-08-18,41.39,41.427,41.312,41.321,10706,0
2015-08-19,41.408,41.408,41.213,41.242,24458,0
2015-08-20,41.108,41.171,41.038,41.038,19949,0
2015-08-21,40.984,40.984,40.724,40.789,46545,0
2015-08-24,40.789,41.019,38.518,39.898,83783,0
2015-08-25,40.433,40.665,40.361,40.442,220001,0
2015-08-26,40.131,40.575,40.131,40.452,37645,0
2015-08-27,40.815,40.984,40.741,40.919,942440,0
2015-08-28,40.771,41.116,40.771,41.029,312530,0
2015-08-31,41.125,41.171,40.975,41.125,153615,0
2015-09-01,40.789,40.913,39.508,40.806,111017,0
2015-09-02,40.797,40.797,40.707,40.761,145390,0
2015-09-03,40.841,41,40.511,40.885,112477,0
2015-09-04,40.637,41.194,40.637,41.054,171762,0
2015-09-08,41.038,41.098,40.919,40.965,119579,0
2015-09-09,40.938,41.108,40.938,40.965,109099,0
2015-09-10,40.894,40.984,40.833,40.894,97118,0
2015-09-11,40.904,40.975,40.876,40.904,26259,0
2015-09-14,40.975,40.975,40.806,40.868,33249,0
2015-09-15,40.86,40.894,40.86,40.876,23103,0
2015-09-16,40.919,41.045,40.904,40.992,48351,0
2015-09-17,41.054,41.258,41.029,41.222,46611,0
2015-09-18,41.232,41.383,41.232,41.284,92307,0
2015-09-21,41.383,41.383,41.054,41.054,21190,0
2015-09-22,41.116,41.116,40.692,40.707,22314,0
2015-09-23,40.646,40.682,40.613,40.613,18022,0
2015-09-24,40.511,40.511,40.256,40.334,38728,0
2015-09-25,40.433,40.433,40.256,40.274,54776,0
2015-09-28,40.184,40.192,39.964,39.991,65895,0
2015-09-29,40.015,40.015,39.711,39.741,77879,0
2015-09-30,39.76,40.104,39.76,40.095,23893,0
2015-10-01,39.898,40.015,39.898,39.954,12848,0
2015-10-02,39.998,40.316,39.998,40.316,22878,0
2015-10-05,40.398,40.603,40.38,40.497,46118,0
2015-10-06,40.621,40.733,40.575,40.699,124878,0
2015-10-07,40.956,41.152,40.86,40.86,113267,0
2015-10-08,40.919,41.038,40.85,40.938,30880,0
2015-10-09,41.161,41.213,41.073,41.213,7326,0
2015-10-12,41.275,41.284,41.108,41.267,9903,0
2015-10-13,41.098,41.222,41.038,41.116,10368,0
2015-10-14,41.179,41.186,40.992,41.054,17469,0
2015-10-15,41.222,41.338,41.204,41.293,12510,0
2015-10-16,41.39,41.621,41.39,41.594,45759,0
2015-10-19,41.602,41.649,41.525,41.534,29185,0
2015-10-20,41.534,41.585,41.418,41.48,12284,0
2015-10-21,41.427,41.462,41.284,41.427,43504,0
2015-10-22,41.356,41.559,41.356,41.444,17469,0
2015-10-23,41.542,41.712,41.534,41.602,10032,0
2015-10-26,41.675,41.762,41.667,41.738,16680,0
2015-10-27,41.712,41.73,41.611,41.64,19386,0
2015-10-28,41.594,41.712,41.408,41.611,92756,0
2015-10-29,41.462,41.542,41.33,41.408,330675,0
2015-10-30,41.347,41.509,41.222,41.49,721875,0
2015-11-02,41.242,41.418,41.242,41.321,574050,0
2015-11-03,41.49,41.649,41.453,41.559,28174,0
2015-11-04,41.78,41.855,41.64,41.675,386562,0
2015-11-05,41.835,41.907,41.722,41.787,15893,0
2015-11-06,41.754,41.754,41.408,41.611,21640,0
2015-11-09,41.509,41.509,41.284,41.338,12726,0
2015-11-10,41.312,41.365,41.213,41.365,14537,0
2015-11-11,41.213,41.33,41.179,41.186,11044,0
2015-11-12,41.251,41.418,41.143,41.143,13865,0
2015-11-13,41.293,41.293,41.171,41.232,5072,0
2015-11-16,41.116,41.213,41,41.213,7326,0
2015-11-17,41.133,41.293,41.133,41.293,7101,0
2015-11-18,41.179,41.509,41.179,41.356,6311,0
2015-11-19,41.509,41.602,41.47,41.585,10368,0
2015-11-20,41.796,41.916,41.667,41.916,7326,0
2015-11-23,41.924,41.949,41.77,41.916,8568,0
2015-11-24,41.621,41.916,41.621,41.649,14313,0
2015-11-25,41.568,41.694,41.568,41.577,10706,0
2015-11-27,41.47,42.41,41.47,41.534,11268,0
2015-11-30,41.667,41.667,41.347,41.347,11159,0
2015-12-01,41.258,41.258,41.064,41.186,10799,0
2015-12-02,41.01,41.116,40.894,40.904,4068,0
2015-12-03,40.885,40.984,40.699,40.714,245014,0
2015-12-04,40.815,40.913,40.741,40.751,9804,0
2015-12-07,40.672,40.992,40.672,40.797,15328,0
2015-12-08,40.904,40.938,40.707,40.789,14607,0
2015-12-09,40.751,40.904,40.682,40.797,9243,0
2015-12-10,40.699,40.876,40.692,40.806,4504,0
2015-12-11,40.416,40.556,40.061,40.077,18596,0
2015-12-14,39.935,40.095,39.883,39.908,62541,0
2015-12-15,40.068,40.247,39.998,40.122,29190,0
2015-12-16,40.131,40.192,39.935,40.035,34827,0
2015-12-17,40.112,40.229,40.061,40.184,14199,0
2015-12-18,39.991,40.3,39.991,40.238,57932,0
2015-12-21,40.077,40.22,39.928,40.202,7213,0
2015-12-22,40.015,40.095,39.928,39.991,27218,0
2015-12-23,40.184,40.39,39.908,40.122,326284,0
2015-12-24,40.384,40.384,40.106,40.161,2801,0
2015-12-28,40.205,40.205,40.133,40.142,18757,0
2015-12-29,40.178,40.347,40.169,40.195,26366,0
2015-12-30,40.195,40.411,40.178,40.295,271812,0
2015-12-31,40.232,40.493,40.232,40.268,9102,0
2016-01-04,40.133,40.286,40.123,40.142,18166,0
2016-01-05,40.186,40.302,40.152,40.259,46669,0
2016-01-06,40.142,40.277,40.142,40.169,8255,0
2016-01-07,40.097,40.178,39.992,40.007,10940,0
2016-01-08,40.128,40.232,40.089,40.089,5856,0
2016-01-11,40.169,40.169,39.975,39.983,10116,0
2016-01-12,39.983,40.079,39.804,39.804,10023,0
2016-01-13,39.814,39.89,39.635,39.635,19743,0
2016-01-14,39.553,39.72,39.543,39.711,11477,0
2016-01-15,39.142,39.37,38.997,38.997,5050,0
2016-01-19,39.372,39.381,39.203,39.203,9173,0
2016-01-20,39.033,39.151,38.89,39.123,33645,0
2016-01-21,39.006,39.259,39.006,39.133,41141,0
2016-01-22,39.606,39.635,39.447,39.514,19515,0
2016-01-25,39.457,39.643,39.381,39.381,15334,0
2016-01-26,39.328,39.572,39.328,39.409,20387,0
2016-01-27,39.428,39.758,39.428,39.625,62197,0
2016-01-28,39.864,39.955,39.635,39.864,16312,0
2016-01-29,40.062,40.213,39.999,40.123,11361,0
2016-02-01,39.87,39.996,39.87,39.896,5903,0
2016-02-02,39.799,39.862,39.754,39.754,7539,0
2016-02-03,39.825,39.99,39.799,39.961,6640,0
2016-02-04,39.924,40.103,39.924,40.076,9993,0
2016-02-05,39.99,40.059,39.99,40.059,17069,0
2016-02-08,39.817,39.961,39.809,39.825,13755,0
2016-02-09,39.664,39.862,39.664,39.725,8478,0
2016-02-10,39.639,39.879,39.639,39.817,15245,0
2016-02-11,39.421,39.584,39.412,39.431,12607,0
2016-02-12,39.508,39.647,39.33,39.49,24444,0
2016-02-16,39.421,39.495,39.33,39.393,5899,0
2016-02-17,39.46,40.094,39.46,40.033,48743,0
2016-02-18,39.961,40.266,39.961,40.076,5351,0
2016-02-19,39.579,40.203,39.579,40.203,14784,0
2016-02-22,40.203,40.455,40.094,40.455,43462,0
2016-02-23,40.533,40.533,40.374,40.501,9686,0
2016-02-24,40.248,40.473,40.248,40.41,10352,0
2016-02-25,40.609,40.609,40.346,40.599,51192,0
2016-02-26,40.712,40.712,40.58,40.618,1749,0
2016-02-29,40.769,40.81,40.702,40.712,4967,0
2016-03-01,40.84,41.038,40.84,40.966,32424,0
2016-03-02,41.04,41.199,40.973,41.199,17736,0
2016-03-03,41.282,41.407,41.218,41.388,16855,0
2016-03-04,41.536,41.605,41.527,41.605,20606,0
2016-03-07,41.69,41.69,41.605,41.68,6687,0
2016-03-08,41.605,41.605,41.407,41.454,52286,0
2016-03-09,41.354,41.596,41.354,41.5,2093,0
2016-03-10,41.596,41.635,41.481,41.481,24925,0
2016-03-11,41.804,41.94,41.804,41.914,6778,0
2016-03-14,41.824,41.913,41.743,41.798,2728,0
2016-03-15,41.777,41.777,41.615,41.663,4327,0
2016-03-16,41.585,41.767,41.522,41.734,4259,0
2016-03-17,41.887,42.177,41.887,42.014,8106,0
2016-03-18,42.104,42.33,42.104,42.33,6203,0
2016-03-21,42.221,42.452,42.221,42.357,5402,0
2016-03-22,42.473,42.473,42.312,42.312,4340,0
2016-03-23,42.448,42.448,42.113,42.113,15270,0
2016-03-24,42.392,42.392,41.995,42.05,5734,0
2016-03-28,41.915,43.811,41.915,42.203,526676,0
2016-03-29,42.051,42.323,42.041,42.276,49270,0
2016-03-30,42.367,42.493,42.239,42.428,49150,0
2016-03-31,42.493,42.663,42.493,42.538,42589,0
2016-04-01,42.61,42.667,42.504,42.667,23069,0
2016-04-04,42.758,42.758,42.532,42.657,87310,0
2016-04-05,42.629,42.629,42.467,42.539,126273,0
2016-04-06,42.475,42.591,42.467,42.475,8241,0
2016-04-07,42.458,42.458,42.294,42.34,48895,0
2016-04-08,42.439,42.465,42.415,42.429,17992,0
2016-04-11,42.42,42.638,42.42,42.559,26080,0
2016-04-12,42.648,42.722,42.638,42.713,6289,0
2016-04-13,42.758,43.131,42.758,43.056,37349,0
2016-04-14,43.147,43.292,43.147,43.229,21475,0
2016-04-15,43.312,43.312,43.156,43.219,10743,0
2016-04-18,43.112,43.229,43.048,43.229,4689,0
2016-04-19,43.312,43.483,43.312,43.483,5901,0
2016-04-20,43.531,43.54,43.462,43.483,17092,0
2016-04-21,43.61,43.618,43.338,43.383,77506,0
2016-04-22,43.456,43.575,43.285,43.366,14199,0
2016-04-25,43.409,43.409,43.086,43.131,5735,0
2016-04-26,43.131,43.292,43.112,43.292,3463,0
2016-04-27,43.358,43.511,43.296,43.487,11699,0
2016-04-28,43.34,43.683,43.34,43.683,13706,0
2016-04-29,43.722,43.722,43.646,43.692,9455,0
2016-05-02,43.799,43.799,43.589,43.67,68932,0
2016-05-03,43.487,43.639,43.434,43.434,25717,0
2016-05-04,43.277,43.405,43.229,43.252,14907,0
2016-05-05,43.385,43.414,43.252,43.405,6658,0
2016-05-06,43.357,43.452,43.318,43.442,15938,0
2016-05-09,43.316,43.379,43.316,43.352,1200,0
2016-05-10,43.32,43.478,43.32,43.425,2859,0
2016-05-11,43.487,43.606,43.487,43.597,11866,0
2016-05-12,43.553,43.674,43.553,43.674,2541,0
2016-05-13,43.598,43.754,43.598,43.754,23910,0
2016-05-16,43.66,43.871,43.66,43.852,3841,0
2016-05-17,43.651,43.789,43.651,43.754,8577,0
2016-05-18,43.526,43.688,43.526,43.544,8047,0
2016-05-19,43.252,43.379,43.214,43.361,10556,0
2016-05-20,43.496,43.496,43.334,43.452,6700,0
2016-05-23,43.349,43.478,43.344,43.433,41832,0
2016-05-24,43.252,43.516,43.252,43.516,6646,0
2016-05-25,43.452,43.659,43.452,43.606,3157,0
2016-05-26,43.66,43.688,43.481,43.679,5487,0
2016-05-27,43.708,43.735,43.448,43.624,9732,0
2016-05-31,43.511,43.606,43.325,43.544,5235,0
2016-06-01,43.427,43.675,43.427,43.647,11666,0
2016-06-02,43.703,43.722,43.581,43.722,7572,0
2016-06-03,43.639,43.996,43.639,43.95,5140,0
2016-06-06,43.96,44.135,43.96,44.115,7594,0
2016-06-07,44.214,44.382,44.189,44.298,12058,0
2016-06-08,44.29,44.452,44.29,44.392,3391,0
2016-06-09,44.262,44.547,44.262,44.392,16850,0
2016-06-10,44.106,44.435,44.106,44.363,4717,0
2016-06-13,44.382,44.382,44.061,44.061,10958,0
2016-06-14,43.933,44.01,43.777,43.795,37373,0
2016-06-15,44.087,44.087,44.087,44.087,4615,0
2016-06-16,43.838,44.106,43.838,43.938,5546,0
2016-06-17,44.073,44.18,43.896,43.952,387760,0
2016-06-20,44.214,44.262,44.163,44.172,17397,0
2016-06-21,44.272,44.425,44.197,44.298,9172,0
2016-06-22,44.29,44.407,44.281,44.373,42664,0
2016-06-23,44.511,44.702,44.501,44.702,11478,0
2016-06-24,44.342,44.398,44.269,44.365,7539,0
2016-06-27,44.355,44.355,44.163,44.163,8875,0
2016-06-28,44.398,44.501,44.29,44.501,5092,0
2016-06-29,44.822,45.078,44.711,44.933,28412,0
2016-06-30,45.025,45.445,44.809,45.288,36757,0
2016-07-01,45.425,45.425,45.191,45.276,2120,0
2016-07-05,45.295,45.498,45.267,45.425,17134,0
2016-07-06,45.285,45.538,45.285,45.538,23415,0
2016-07-07,45.379,45.59,45.362,45.508,14388,0
2016-07-08,45.637,45.72,45.435,45.683,13413,0
2016-07-11,45.877,45.922,45.721,45.894,7155,0
2016-07-12,45.813,46.016,45.813,45.988,7181,0
2016-07-13,45.886,46.043,45.85,46.043,2228,0
2016-07-14,45.84,46.056,45.84,46.033,3928,0
2016-07-15,45.903,46.033,45.841,45.979,4550,0
2016-07-18,45.793,45.97,45.776,45.889,5847,0
2016-07-19,45.803,45.979,45.793,45.877,6852,0
2016-07-20,45.821,45.998,45.804,45.939,5577,0
2016-07-21,45.97,46.033,45.905,46.033,5593,0
2016-07-22,46.006,46.024,45.884,45.884,2711,0
2016-07-25,46.062,46.08,45.859,45.993,3343,0
2016-07-26,45.793,45.951,45.793,45.903,3523,0
2016-07-27,45.767,46.07,45.767,46.053,38235,0
2016-07-28,45.979,46.07,45.965,46.002,6783,0
2016-07-29,46.07,46.164,46.024,46.164,7917,0
2016-08-01,46.367,46.367,46.069,46.163,20301,0
2016-08-02,45.996,46.133,45.911,45.911,25768,0
2016-08-03,45.857,45.968,45.818,45.968,7639,0
2016-08-04,46.124,46.18,45.996,46.005,14648,0
2016-08-05,46.199,46.211,46.051,46.126,7695,0
2016-08-08,46.365,46.413,46.255,46.413,5552,0
2016-08-09,46.431,46.617,46.418,46.55,12084,0
2016-08-10,46.513,46.699,46.485,46.631,3025,0
2016-08-11,46.522,46.698,46.522,46.626,3714,0
2016-08-12,46.705,46.839,46.59,46.765,13622,0
2016-08-15,46.699,46.821,46.699,46.794,8601,0
2016-08-16,46.899,46.959,46.765,46.959,50234,0
2016-08-17,46.812,46.857,46.708,46.794,16285,0
2016-08-18,46.959,46.977,46.784,46.866,14321,0
2016-08-19,46.803,46.95,46.774,46.803,29252,0
2016-08-22,46.784,46.886,46.726,46.736,10582,0
2016-08-23,46.829,46.958,46.756,46.803,18882,0
2016-08-24,46.886,46.894,46.794,46.894,5196,0
2016-08-25,46.736,46.866,46.69,46.784,6670,0
2016-08-26,46.829,46.927,46.717,46.717,3250,0
2016-08-29,46.876,46.912,46.803,46.909,1768,0
2016-08-30,46.829,46.997,46.812,46.902,6376,0
2016-08-31,46.988,46.988,46.765,46.848,12473,0
2016-09-01,46.658,46.891,46.62,46.666,6231,0
2016-09-02,46.854,46.909,46.761,46.909,8707,0
2016-09-06,46.875,47.067,46.875,47.067,5007,0
2016-09-07,46.937,47.45,46.937,47.375,543015,0
2016-09-08,47.356,47.431,47.227,47.346,65355,0
2016-09-09,47.058,47.114,46.844,46.844,67031,0
2016-09-12,46.751,46.77,46.611,46.761,14656,0
2016-09-13,46.694,46.882,46.463,46.463,46007,0
2016-09-14,46.611,46.611,46.396,46.396,7040,0
2016-09-15,46.379,46.498,46.342,46.351,32521,0
2016-09-16,46.516,46.516,46.331,46.331,10881,0
2016-09-19,46.507,46.546,46.424,46.481,3764,0
2016-09-20,46.546,46.694,46.546,46.546,28405,0
2016-09-21,46.789,47.031,46.789,47.031,6173,0
2016-09-22,47.264,47.402,47.218,47.218,12055,0
2016-09-23,47.24,47.345,47.218,47.28,4051,0
2016-09-26,47.179,47.179,47.054,47.058,4480,0
2016-09-27,47.208,47.218,47.031,47.208,7996,0
2016-09-28,46.984,47.227,46.984,47.227,64508,0
2016-09-29,47.245,47.245,47.077,47.077,14746,0
2016-09-30,47.105,47.236,47.105,47.105,13194,0
2016-10-03,47.198,47.413,47.198,47.318,7953,0
2016-10-04,47.395,47.534,47.178,47.178,21386,0
2016-10-05,47.273,47.328,47.15,47.16,8416,0
2016-10-06,47.14,47.298,47.132,47.273,7952,0
2016-10-07,47.134,47.188,47.011,47.169,8263,0
2016-10-10,47.112,47.318,47.103,47.318,51800,0
2016-10-11,47.254,47.254,47.039,47.094,28302,0
2016-10-12,47.178,47.273,47.05,47.132,150899,0
2016-10-13,47.075,47.338,47.075,47.254,198376,0
2016-10-14,47.203,47.328,47.094,47.094,67934,0
2016-10-17,47.002,47.16,46.992,47.02,93208,0
2016-10-18,46.934,47.112,46.915,47.039,17273,0
2016-10-19,47.002,47.235,46.992,47.169,35523,0
2016-10-20,47.094,47.366,47.094,47.346,18697,0
2016-10-21,47.346,47.404,47.264,47.338,34746,0
2016-10-24,47.366,47.544,47.366,47.544,33230,0
2016-10-25,47.562,47.601,47.488,47.571,12612,0
2016-10-26,47.47,47.479,47.207,47.207,83546,0
2016-10-27,47.759,47.759,46.869,46.897,27921,0
2016-10-28,47.075,47.075,46.709,46.906,86424,0
2016-10-31,46.925,46.963,46.747,46.842,41664,0
2016-11-01,46.946,46.946,46.803,46.872,14789,0
2016-11-02,46.825,46.825,46.647,46.702,27404,0
2016-11-03,46.711,46.966,46.711,46.759,16337,0
2016-11-04,46.675,46.798,46.656,46.666,23352,0
2016-11-07,46.887,46.975,46.844,46.882,14205,0
2016-11-08,47.033,47.249,46.995,47.164,35678,0
2016-11-09,46.685,46.835,46.513,46.608,181031,0
2016-11-10,46.137,46.591,45.568,45.611,616560,0
2016-11-11,45.394,45.504,45.093,45.177,100307,0
2016-11-14,44.576,44.934,44.548,44.774,152845,0
2016-11-15,45.32,45.443,45.243,45.443,96062,0
2016-11-16,45.235,45.487,45.091,45.459,102671,0
2016-11-17,45.606,45.798,45.459,45.564,188886,0
2016-11-18,45.507,45.517,45.252,45.271,76074,0
2016-11-21,45.507,45.545,45.384,45.45,18492,0
2016-11-22,45.564,45.582,45.45,45.582,54658,0
2016-11-23,45.394,45.4,45.243,45.348,32942,0
2016-11-25,45.394,45.459,45.29,45.459,43412,0
2016-11-28,45.507,45.537,45.196,45.371,552515,0
2016-11-29,45.357,45.478,45.3,45.33,117889,0
2016-11-30,45.384,45.467,45.29,45.31,16831,0
2016-12-01,45.319,45.319,45.043,45.043,137001,0
2016-12-02,45.026,45.251,45.026,45.12,106316,0
2016-12-05,45.159,45.443,45.159,45.394,204742,0
2016-12-06,45.423,45.695,45.423,45.695,111730,0
2016-12-07,45.783,45.99,45.783,45.99,52182,0
2016-12-08,45.791,45.963,45.791,45.933,66233,0
2016-12-09,45.953,45.963,45.735,45.754,38541,0
2016-12-12,45.913,45.913,45.774,45.8,44187,0
2016-12-13,45.903,45.981,45.839,45.876,74452,0
2016-12-14,45.972,46.122,45.754,45.754,79748,0
2016-12-15,45.686,45.745,45.507,45.507,30339,0
2016-12-16,45.668,45.715,45.582,45.677,96556,0
2016-12-19,45.791,45.867,45.716,45.783,133264,0
2016-12-20,45.849,45.903,45.817,45.829,22125,0
2016-12-21,45.894,46,45.877,45.963,12425,0
2016-12-22,45.981,46.067,45.953,46.028,100787,0
2016-12-23,45.99,46.153,45.978,46.038,38030,0
2016-12-27,46.028,46.123,46,46.019,154044,0
2016-12-28,46.048,46.276,46.048,46.248,48566,0
2016-12-29,46.163,46.363,46.163,46.353,20505,0
2016-12-30,46.219,46.486,46.219,46.429,252187,0
2017-01-03,46.363,46.538,46.363,46.439,84877,0
2017-01-04,46.668,46.695,46.611,46.639,31278,0
2017-01-05,46.81,47.011,46.772,47.011,38630,0
2017-01-06,46.982,47.04,46.83,47.04,167122,0
2017-01-09,47.002,47.05,46.834,47.05,67066,0
2017-01-10,47.03,47.04,46.81,46.81,55433,0
2017-01-11,46.796,46.933,46.717,46.888,41199,0
2017-01-12,47.002,47.059,46.924,47.011,11833,0
2017-01-13,46.972,47.343,46.94,47.163,895557,0
2017-01-17,47.283,47.335,47.143,47.143,548235,0
2017-01-18,47.25,47.25,46.972,47.088,92415,0
2017-01-19,47.059,47.059,46.945,47.04,29593,0
2017-01-20,47.097,47.097,46.953,47.088,23526,0
2017-01-23,47.172,47.315,47.134,47.315,146254,0
2017-01-24,47.26,47.26,47.088,47.172,63228,0
2017-01-25,47.078,47.143,46.963,47.143,120658,0
2017-01-26,47.163,47.202,46.992,47.163,33411,0
2017-01-27,47.211,47.25,47.115,47.143,21321,0
2017-01-30,47.288,47.306,47.134,47.202,102085,0
2017-01-31,47.202,47.26,47.125,47.125,27876,0
2017-02-01,47.224,47.284,47.013,47.214,67737,0
2017-02-02,47.435,47.549,46.983,47.482,63622,0
2017-02-03,47.529,47.731,47.492,47.636,17797,0
2017-02-06,47.693,47.693,47.539,47.539,16545,0
2017-02-07,47.626,47.636,47.511,47.626,26804,0
2017-02-08,47.675,47.75,47.54,47.75,28947,0
2017-02-09,47.616,47.704,47.567,47.702,27726,0
2017-02-10,47.75,47.827,47.702,47.827,28539,0
2017-02-13,47.903,47.903,47.759,47.903,27509,0
2017-02-14,47.913,47.988,47.777,47.876,40043,0
2017-02-15,47.787,47.913,47.656,47.876,45896,0
2017-02-16,47.876,47.922,47.771,47.896,515677,0
2017-02-17,47.807,47.847,47.712,47.847,77664,0
2017-02-21,47.847,47.951,47.763,47.951,265115,0
2017-02-22,47.961,48.018,47.896,48.008,112721,0
2017-02-23,48.133,48.133,47.988,48.077,42277,0
2017-02-24,48.038,48.199,48.038,48.114,103612,0
2017-02-27,48.18,48.18,48.008,48.008,95999,0
2017-02-28,48.028,48.124,47.998,48.008,88386,0
2017-03-01,48.059,48.106,47.903,48.106,97522,0
2017-03-02,47.944,48.029,47.847,47.847,32980,0
2017-03-03,47.999,48.078,47.857,48.078,18970,0
2017-03-06,48.049,48.049,47.914,47.999,536606,0
2017-03-07,48.097,48.097,47.951,48.009,84920,0
2017-03-08,47.777,47.896,47.547,47.684,142504,0
2017-03-09,47.442,47.49,47.306,47.353,97700,0
2017-03-10,47.645,47.672,47.49,47.518,87997,0
2017-03-13,47.674,47.684,47.423,47.423,55939,0
2017-03-14,47.481,47.481,47.26,47.26,33942,0
2017-03-15,47.509,47.847,47.383,47.744,47610,0
2017-03-16,47.876,47.876,47.575,47.817,234984,0
2017-03-17,47.876,47.896,47.787,47.797,36135,0
2017-03-20,47.807,47.932,47.807,47.837,77696,0
2017-03-21,48.039,48.039,47.857,47.857,15479,0
2017-03-22,47.857,47.941,47.817,47.932,18322,0
2017-03-23,47.999,48.058,47.913,47.989,18969,0
2017-03-24,48.115,48.123,47.999,48.009,19316,0
2017-03-27,48.163,48.163,48.019,48.059,29386,0
2017-03-28,48.049,48.201,48.049,48.078,126359,0
2017-03-29,48.182,48.195,48.068,48.182,19435,0
2017-03-30,48.28,48.28,48.135,48.241,23714,0
2017-03-31,48.106,48.144,48.019,48.088,41514,0
2017-04-03,48.147,48.235,48.042,48.215,86116,0
2017-04-04,48.147,48.205,48.022,48.176,56053,0
2017-04-05,48.195,48.313,48.152,48.313,45289,0
2017-04-06,48.36,48.389,48.284,48.389,15633,0
2017-04-07,48.321,48.438,48.321,48.408,21103,0
2017-04-10,48.408,48.428,48.331,48.428,61175,0
2017-04-11,48.408,48.501,48.321,48.488,110497,0
2017-04-12,48.379,48.631,48.371,48.631,74847,0
2017-04-13,48.719,48.719,48.579,48.621,149409,0
2017-04-17,48.661,48.699,48.563,48.699,111101,0
2017-04-18,48.544,48.776,48.544,48.776,126976,0
2017-04-19,48.776,48.776,48.544,48.544,175678,0
2017-04-20,48.776,48.776,48.611,48.729,41896,0
2017-04-21,48.824,48.824,48.719,48.824,25257,0
2017-04-24,48.97,48.97,48.824,48.912,31314,0
2017-04-25,49.008,49.008,48.805,48.941,90083,0
2017-04-26,48.979,49.008,48.892,48.97,50855,0
2017-04-27,48.967,49.018,48.89,49.018,23361,0
2017-04-28,49.047,49.145,48.979,49.125,50481,0
2017-05-01,49.16,49.16,49.015,49.015,94929,0
2017-05-02,49.103,49.258,49.064,49.238,150882,0
2017-05-03,49.238,49.317,49.123,49.229,74817,0
2017-05-04,49.132,49.132,48.915,48.918,58207,0
2017-05-05,48.956,49.015,48.87,48.967,54768,0
2017-05-08,49.054,49.054,48.86,48.87,105671,0
2017-05-09,48.956,48.966,48.696,48.811,496588,0
2017-05-10,48.918,48.971,48.791,48.84,76199,0
2017-05-11,48.928,49.064,48.87,48.995,27441,0
2017-05-12,49.074,49.18,49.044,49.18,20732,0
2017-05-15,49.238,49.288,49.113,49.229,70939,0
2017-05-16,49.16,49.306,49.16,49.268,42278,0
2017-05-17,49.187,49.207,49.071,49.199,17267,0
2017-05-18,48.656,48.86,48.392,48.791,39518,0
2017-05-19,48.85,49.034,48.85,48.909,40610,0
2017-05-22,49.064,49.064,48.89,48.947,36429,0
2017-05-23,48.976,48.995,48.9,48.976,27028,0
2017-05-24,49.142,49.214,49.069,49.18,51075,0
2017-05-25,49.238,49.238,49.074,49.18,119075,0
2017-05-26,49.248,49.253,49.17,49.18,12905,0
2017-05-30,49.336,49.336,49.193,49.307,27882,0
2017-05-31,49.336,49.336,49.209,49.317,66375,0
2017-06-01,49.322,49.389,49.233,49.389,51320,0
2017-06-02,49.438,49.583,49.395,49.565,74070,0
2017-06-05,49.517,49.556,49.379,49.517,58707,0
2017-06-06,49.517,49.537,49.463,49.537,27744,0
2017-06-07,49.527,49.537,49.351,49.418,98300,0
2017-06-08,49.322,49.389,49.145,49.312,31656,0
2017-06-09,49.331,49.341,49.174,49.263,18002,0
2017-06-12,49.341,49.341,49.174,49.233,105441,0
2017-06-13,49.233,49.322,49.174,49.263,52245,0
2017-06-14,49.458,49.537,49.353,49.389,96089,0
2017-06-15,49.331,49.331,49.107,49.263,77135,0
2017-06-16,49.213,49.283,49.145,49.283,46074,0
2017-06-19,49.273,49.273,49.107,49.117,83594,0
2017-06-20,49.098,49.098,48.893,49.018,127572,0
2017-06-21,48.959,48.969,48.754,48.873,121267,0
2017-06-22,48.902,49.145,48.863,49.038,226140,0
2017-06-23,49.048,49.126,49.018,49.117,91271,0
2017-06-26,49.136,49.213,49.126,49.203,29781,0
2017-06-27,49.155,49.155,48.959,49.028,124451,0
2017-06-28,49.098,49.098,48.823,49.048,148268,0
2017-06-29,49.028,49.028,48.843,48.959,55624,0
2017-06-30,49.018,49.018,48.911,48.979,60698,0
2017-07-03,48.982,48.982,48.767,48.816,330009,0
2017-07-05,48.816,48.866,48.68,48.846,345171,0
2017-07-06,48.561,48.6,48.435,48.541,259893,0
2017-07-07,48.816,49.572,48.278,48.522,219572,0
2017-07-10,48.738,48.856,48.719,48.776,646680,0
2017-07-11,48.846,49.022,48.729,48.944,643677,0
2017-07-12,49.169,49.248,49.042,49.141,118675,0
2017-07-13,49.238,49.248,49.072,49.228,145560,0
2017-07-14,49.444,49.464,49.208,49.308,1379153,0
2017-07-17,49.366,49.444,49.307,49.318,308427,0
2017-07-18,49.385,49.572,49.328,49.534,674868,0
2017-07-19,49.581,49.581,49.414,49.504,102021,0
2017-07-20,49.504,49.534,49.404,49.419,363749,0
2017-07-21,49.484,49.581,49.414,49.514,248812,0
2017-07-24,49.484,49.484,49.328,49.385,128567,0
2017-07-25,49.356,49.375,49.291,49.375,59637,0
2017-07-26,49.444,49.494,49.375,49.494,54471,0
2017-07-27,49.454,49.494,49.361,49.434,70314,0
2017-07-28,49.308,49.424,49.308,49.414,42892,0
2017-07-31,49.434,49.434,49.337,49.414,49709,0
2017-08-01,49.442,49.442,49.315,49.393,60762,0
2017-08-02,49.305,49.522,49.296,49.512,60960,0
2017-08-03,49.609,49.709,49.59,49.619,42735,0
2017-08-04,49.629,49.649,49.492,49.609,43479,0
2017-08-07,49.6,49.649,49.551,49.639,75773,0
2017-08-08,49.699,49.699,49.557,49.6,39341,0
2017-08-09,49.551,49.571,49.462,49.551,57928,0
2017-08-10,49.512,49.512,49.295,49.383,55110,0
2017-08-11,49.295,49.438,49.295,49.422,20862,0
2017-08-14,49.629,49.689,49.561,49.639,140035,0
2017-08-15,49.551,49.629,49.462,49.619,196139,0
2017-08-16,49.624,49.729,49.576,49.659,88865,0
2017-08-17,49.729,49.739,49.541,49.541,22897,0
2017-08-18,49.709,49.768,49.639,49.749,37392,0
2017-08-21,49.669,49.788,49.659,49.788,27805,0
2017-08-22,49.797,49.826,49.699,49.797,37753,0
2017-08-23,49.629,49.866,49.629,49.846,59231,0
2017-08-24,49.876,49.959,49.807,49.956,39232,0
2017-08-25,49.946,50.093,49.946,50.023,31131,0
2017-08-28,50.004,50.014,49.886,49.886,56974,0
2017-08-29,49.936,50.014,49.896,49.965,26610,0
2017-08-30,50.053,50.123,49.976,50.123,48206,0
2017-08-31,50.182,50.399,50.165,50.34,85213,0
2017-09-01,50.319,50.409,50.201,50.309,91020,0
2017-09-05,50.359,50.428,50.249,50.379,125747,0
2017-09-06,50.428,50.457,50.291,50.447,69737,0
2017-09-07,50.507,50.547,50.451,50.547,41582,0
2017-09-08,50.587,50.587,50.389,50.547,61622,0
2017-09-11,50.577,50.577,50.517,50.547,109037,0
2017-09-12,50.477,50.497,50.391,50.487,56243,0
2017-09-13,50.507,50.517,50.419,50.497,55365,0
2017-09-14,50.497,50.547,50.437,50.527,82165,0
2017-09-15,50.567,50.587,50.497,50.557,187060,0
2017-09-18,50.587,50.594,50.494,50.497,38527,0
2017-09-19,50.428,50.457,50.329,50.389,141043,0
2017-09-20,50.409,50.419,50.061,50.131,234292,0
2017-09-21,50.111,50.171,50.064,50.151,32282,0
2017-09-22,50.299,50.299,50.221,50.279,27034,0
2017-09-25,50.299,50.299,50.111,50.239,122004,0
2017-09-26,50.269,50.279,50.171,50.171,35784,0
2017-09-27,50.071,50.131,50.003,50.101,48702,0
2017-09-28,50.091,50.22,50.012,50.211,42396,0
2017-09-29,50.259,50.409,50.211,50.31,88493,0
2017-10-02,50.44,50.44,50.281,50.381,126846,0
2017-10-03,50.391,50.48,50.358,50.455,49682,0
2017-10-04,50.53,50.53,50.361,50.48,74740,0
2017-10-05,50.54,50.56,50.421,50.51,61988,0
2017-10-06,50.381,50.53,50.341,50.52,89151,0
2017-10-09,50.401,50.421,50.301,50.381,87106,0
2017-10-10,50.43,50.47,50.351,50.421,16337,0
2017-10-11,50.47,50.5,50.301,50.49,482847,0
2017-10-12,50.49,50.52,50.401,50.5,78730,0
2017-10-13,50.63,50.659,50.52,50.649,114662,0
2017-10-16,50.58,50.639,50.48,50.49,89065,0
2017-10-17,50.56,50.779,50.513,50.769,463636,0
2017-10-18,50.62,50.799,50.58,50.769,303028,0
2017-10-19,50.809,50.819,50.758,50.799,114078,0
2017-10-20,50.719,50.719,50.57,50.58,34316,0
2017-10-23,50.669,50.669,50.49,50.55,111864,0
2017-10-24,50.47,50.55,50.361,50.54,32242,0
2017-10-25,50.47,50.47,50.301,50.45,116772,0
2017-10-26,50.361,50.361,50.132,50.172,53486,0
2017-10-27,50.261,50.59,50.217,50.57,105377,0
2017-10-30,50.53,50.59,50.469,50.59,49832,0
2017-10-31,50.59,50.59,50.49,50.57,24419,0
2017-11-01,50.64,50.66,50.45,50.54,110765,0
2017-11-02,50.64,50.71,50.54,50.7,117181,0
2017-11-03,50.29,50.3499,49.881,50.25,107528,0
2017-11-06,50.16,50.16,49.83,49.93,259280,0
2017-11-07,49.88,49.88,49.5111,49.6,67914,0
2017-11-08,49.56,49.64,49.43,49.54,204236,0
2017-11-09,49.57,49.57,49.35,49.41,140694,0
2017-11-10,49.6,49.6,49.4,49.6,122999,0
