Date,Open,High,Low,Close,Volume,OpenInt
2011-12-29,35.997,36.756,35.773,36.615,194485,0
2011-12-30,36.509,36.673,35.947,36.084,203504,0
2012-01-03,37.149,38.322,36.364,36.514,399560,0
2012-01-04,36.327,36.802,36.014,36.55,209241,0
2012-01-05,36.319,37.481,35.469,36.97,228415,0
2012-01-06,36.821,37.224,36.229,37.089,199243,0
2012-01-09,37.242,37.928,36.934,37.829,285994,0
2012-01-10,38.223,38.529,37.75,37.945,295564,0
2012-01-11,38.17,38.17,37.472,37.972,150448,0
2012-01-12,38.131,38.15,37.427,37.945,152251,0
2012-01-13,36.72,37.659,36.668,37.311,357840,0
2012-01-17,37.391,37.963,37.391,37.633,233753,0
2012-01-18,37.669,37.669,37.327,37.534,221813,0
2012-01-19,37.517,37.563,37.045,37.517,303941,0
2012-01-20,36.668,37.945,36.007,37.713,381342,0
2012-01-23,37.525,37.972,37.507,37.919,328066,0
2012-01-24,37.695,37.928,37.534,37.911,332407,0
2012-01-25,37.731,37.786,37.393,37.741,256264,0
2012-01-26,37.911,37.919,35.943,36.597,607939,0
2012-01-27,36.461,37.036,36.461,36.953,232359,0
2012-01-30,36.605,37.105,36.364,36.838,164678,0
2012-01-31,37.093,37.211,36.517,37.118,502434,0
2012-02-01,37.311,37.713,37.122,37.563,455825,0
2012-02-02,37.49,37.991,37.242,37.275,319465,0
2012-02-03,37.972,38.081,37.563,37.677,369699,0
2012-02-06,37.572,37.741,36.784,36.873,347573,0
2012-02-07,36.857,37.195,36.634,37.017,320808,0
2012-02-08,37.102,37.443,36.714,36.957,355798,0
2012-02-09,37.076,37.47,36.41,36.517,401782,0
2012-02-10,36.283,36.336,35.754,35.871,261733,0
2012-02-13,36.184,36.435,35.907,36.122,191176,0
2012-02-14,36.023,36.113,35.531,36.007,162970,0
2012-02-15,35.997,36.364,35.828,35.943,252867,0
2012-02-16,35.907,37.139,35.907,37.053,248787,0
2012-02-17,37.284,37.563,36.979,37.292,168150,0
2012-02-21,37.346,37.677,36.925,37.534,336595,0
2012-02-22,37.472,37.498,36.408,36.426,162811,0
2012-02-23,36.444,37.393,36.203,37.258,235448,0
2012-02-24,37.172,37.172,36.644,36.797,140555,0
2012-02-27,36.802,39.386,36.498,38.939,831294,0
2012-02-28,38.922,39.236,38.072,38.205,221684,0
2012-02-29,38.773,39.227,37.952,39.116,507794,0
2012-03-01,39.198,40.352,39.198,39.432,479672,0
2012-03-02,39.401,39.67,38.323,38.368,284761,0
2012-03-05,38.331,39.135,38.15,39.001,360419,0
2012-03-06,38.682,38.682,37.739,38.368,505275,0
2012-03-07,38.484,38.987,38.188,38.816,201776,0
2012-03-08,38.889,39.061,38.09,38.997,343637,0
2012-03-09,39.042,40.039,38.951,39.733,245900,0
2012-03-12,39.696,40.048,39.542,39.894,201633,0
2012-03-13,40.21,41.788,40.128,41.664,467838,0
2012-03-14,41.511,41.87,40.676,41.233,317066,0
2012-03-15,41.242,42.015,40.746,41.781,259198,0
2012-03-16,42.165,42.311,41.429,41.754,612369,0
2012-03-19,41.754,42.804,41.116,42.491,337020,0
2012-03-20,42.105,42.508,41.844,42.194,212009,0
2012-03-21,42.355,42.371,41.511,41.862,226264,0
2012-03-22,41.42,41.592,40.702,41.028,255093,0
2012-03-23,41.116,41.412,40.577,41.394,261267,0
2012-03-26,41.977,42.38,41.529,42.184,269791,0
2012-03-27,42.042,42.129,41.555,41.638,201960,0
2012-03-28,41.628,42.211,41.377,42.105,218462,0
2012-03-29,41.745,41.817,40.81,41.647,192451,0
2012-03-30,41.903,41.993,40.977,41.141,305634,0
2012-04-02,41.038,41.565,40.685,41.361,356849,0
2012-04-03,41.285,41.601,40.937,41.25,390239,0
2012-04-04,40.568,41.087,40.21,40.486,426352,0
2012-04-05,40.399,40.469,39.976,40.146,355644,0
2012-04-09,39.517,40.229,39.301,39.831,293015,0
2012-04-10,39.742,39.932,39.042,39.14,381545,0
2012-04-11,39.41,39.851,39.292,39.841,293372,0
2012-04-12,39.859,40.783,39.797,40.632,330566,0
2012-04-13,40.288,40.371,39.013,39.013,382568,0
2012-04-16,39.336,39.533,38.816,39.328,312469,0
2012-04-17,39.401,40.532,39.336,40.164,357082,0
2012-04-18,39.841,39.966,39.241,39.438,271800,0
2012-04-19,39.481,39.922,38.862,39.213,210962,0
2012-04-20,39.653,40.183,39.581,39.643,294359,0
2012-04-23,38.96,39.618,38.879,39.508,354347,0
2012-04-24,39.608,40.278,39.259,39.984,230605,0
2012-04-25,40.353,40.755,39.885,40.336,296412,0
2012-04-26,40.164,41.342,39.932,41.178,473225,0
2012-04-27,38.754,42.389,38.754,42.32,564621,0
2012-04-30,42.38,42.38,41.421,41.893,465610,0
2012-05-01,41.844,42.491,41.61,41.664,241472,0
2012-05-02,41.295,41.565,40.83,41.502,323674,0
2012-05-03,41.224,41.224,40.461,40.668,404899,0
2012-05-04,40.327,40.892,40.109,40.711,444920,0
2012-05-07,40.477,41.198,40.451,40.729,295498,0
2012-05-08,40.399,40.962,40.21,40.908,288793,0
2012-05-09,40.327,40.971,39.812,40.927,429953,0
2012-05-10,41.193,42.249,41.183,42.041,702917,0
2012-05-11,41.323,41.844,40.371,41.394,402374,0
2012-05-14,40.668,41.178,40.164,40.173,364672,0
2012-05-15,40.183,40.425,39.474,39.759,388735,0
2012-05-16,40.173,40.2,39.374,39.401,213931,0
2012-05-17,39.391,39.517,38.754,38.771,335183,0
2012-05-18,38.728,38.871,37.847,38.036,404003,0
2012-05-21,38.125,38.573,37.819,38.523,345102,0
2012-05-22,38.611,39.193,38.537,38.862,292110,0
2012-05-23,38.458,38.979,38.108,38.917,389071,0
2012-05-24,39.069,39.094,38.441,38.943,327182,0
2012-05-25,39.061,39.203,38.537,38.719,246809,0
2012-05-29,39.158,39.193,38.504,39.078,213915,0
2012-05-30,38.656,38.745,38.125,38.141,294068,0
2012-05-31,38.279,38.631,37.724,38.367,354768,0
2012-06-01,37.592,37.736,36.264,36.319,640265,0
2012-06-04,36.374,36.637,35.834,36.105,433788,0
2012-06-05,35.959,36.535,35.895,36.409,496613,0
2012-06-06,36.609,36.835,36.438,36.771,337758,0
2012-06-07,37.366,37.835,37.105,37.224,424194,0
2012-06-08,37.13,37.952,36.843,37.745,253778,0
2012-06-11,38.243,38.251,36.959,36.977,267532,0
2012-06-12,37.175,37.475,36.69,37.448,210387,0
2012-06-13,37.366,37.926,36.897,37.061,253903,0
2012-06-14,36.995,37.584,36.826,37.403,311116,0
2012-06-15,37.448,38.243,37.233,37.871,518910,0
2012-06-18,37.465,37.961,37.32,37.601,244966,0
2012-06-19,37.629,38.27,37.455,38.178,265196,0
2012-06-20,38.26,38.349,37.681,38.054,184087,0
2012-06-21,38.035,38.383,36.663,36.724,435585,0
2012-06-22,36.724,37.204,36.544,37.024,637135,0
2012-06-25,36.328,36.591,35.978,36.202,268080,0
2012-06-26,36.337,36.654,36.03,36.392,241568,0
2012-06-27,36.175,36.977,36.175,36.761,204327,0
2012-06-28,36.501,36.941,35.978,36.941,225881,0
2012-06-29,37.788,38.122,37.552,37.924,442231,0
2012-07-02,37.81,38.169,37.386,37.852,621867,0
2012-07-03,37.816,38.026,37.699,37.88,358252,0
2012-07-05,37.852,37.942,37.483,37.745,489586,0
2012-07-06,37.07,37.258,36.798,37.024,499684,0
2012-07-09,36.807,37.111,36.229,36.4,314102,0
2012-07-10,36.761,37.293,36.374,36.561,370899,0
2012-07-11,36.672,36.798,36.419,36.571,1071010,0
2012-07-12,36.328,36.619,36.175,36.229,460578,0
2012-07-13,36.428,37.386,36.319,37.214,423853,0
2012-07-16,37.061,37.285,36.879,37.051,214552,0
2012-07-17,37.357,37.483,36.637,37.121,301363,0
2012-07-18,37.046,37.315,36.809,36.998,230898,0
2012-07-19,37.095,37.429,36.535,36.544,234056,0
2012-07-20,36.328,36.508,36.012,36.021,250229,0
2012-07-23,35.381,35.85,35.264,35.643,204550,0
2012-07-24,35.692,35.692,35.178,35.367,292493,0
2012-07-25,35.598,35.797,35.355,35.608,192044,0
2012-07-26,36.057,36.302,35.317,35.741,402741,0
2012-07-27,35.931,36.761,35.218,36.482,626302,0
2012-07-30,36.464,36.987,36.229,36.69,470904,0
2012-07-31,36.365,36.953,36.273,36.61,409034,0
2012-08-01,36.742,36.931,35.797,35.806,399106,0
2012-08-02,35.34,35.594,35.105,35.458,340736,0
2012-08-03,35.643,36.761,35.407,36.492,365550,0
2012-08-06,36.619,36.807,36.095,36.113,176413,0
2012-08-07,36.312,37.166,36.254,36.544,316181,0
2012-08-08,36.428,36.807,36.382,36.544,183953,0
2012-08-09,36.552,36.732,36.149,36.302,141958,0
2012-08-10,36.293,36.742,35.985,36.095,168004,0
2012-08-13,36.012,36.22,35.731,36.139,220708,0
2012-08-14,36.438,36.535,36.005,36.264,357191,0
2012-08-15,36.192,36.482,36.103,36.454,256197,0
2012-08-16,36.345,37.079,36.229,37.034,227061,0
2012-08-17,36.923,37.475,36.732,37.403,237369,0
2012-08-20,37.899,38.773,37.772,38.393,498981,0
2012-08-21,38.393,38.919,37.979,38.006,366657,0
2012-08-22,37.979,38.14,37.537,37.584,229823,0
2012-08-23,37.537,37.825,37.195,37.249,258098,0
2012-08-24,37.037,37.47,37.037,37.315,253380,0
2012-08-27,37.61,37.81,37.293,37.708,287664,0
2012-08-28,37.592,38.304,37.5,38.14,315053,0
2012-08-29,38.089,38.375,37.772,38.13,286094,0
2012-08-30,37.899,38.098,37.782,37.926,139755,0
2012-08-31,37.76,38.158,37.66,37.987,256061,0
2012-09-04,38.078,39.345,37.941,39.164,690074,0
2012-09-05,39.345,39.345,38.676,39.119,618599,0
2012-09-06,39.42,40.199,39.266,40.008,408961,0
2012-09-07,39.864,40.326,39.816,39.899,173553,0
2012-09-10,40.025,40.025,39.518,39.535,125449,0
2012-09-11,39.466,39.937,39.301,39.43,178678,0
2012-09-12,39.439,39.937,39.157,39.628,144305,0
2012-09-13,39.553,40.243,39.057,39.927,272291,0
2012-09-14,40.208,41.149,40.181,40.977,468411,0
2012-09-17,40.769,40.805,39.509,39.717,260483,0
2012-09-18,39.6,40.106,39.5,39.68,193730,0
2012-09-19,39.7,39.899,39.475,39.583,212746,0
2012-09-20,39.364,39.391,38.524,38.956,219551,0
2012-09-21,39.364,39.62,38.966,38.974,628681,0
2012-09-24,38.713,39.019,38.532,38.931,285328,0
2012-09-25,38.974,39.019,38.713,38.766,575609,0
2012-09-26,38.766,38.966,38.532,38.748,545409,0
2012-09-27,38.838,38.993,38.64,38.966,306974,0
2012-09-28,38.722,38.974,38.612,38.631,562203,0
2012-10-01,38.766,38.974,38.565,38.784,454586,0
2012-10-02,38.847,38.974,38.524,38.794,315853,0
2012-10-03,38.794,38.794,38.357,38.548,303550,0
2012-10-04,38.748,38.784,38.485,38.703,458077,0
2012-10-05,38.703,38.875,38.402,38.612,569302,0
2012-10-08,38.367,38.383,37.779,38.129,458099,0
2012-10-09,38.069,38.129,37.58,37.751,331956,0
2012-10-10,37.798,38.087,37.58,37.859,322734,0
2012-10-11,38.148,38.313,37.932,38.078,181461,0
2012-10-12,37.967,37.967,36.726,36.726,297891,0
2012-10-15,36.865,36.961,36.283,36.572,298546,0
2012-10-16,36.707,36.707,35.313,35.468,531383,0
2012-10-17,35.631,35.939,35.431,35.44,700093,0
2012-10-18,35.521,35.804,35.24,35.622,502907,0
2012-10-19,35.431,35.728,35.331,35.521,360485,0
2012-10-22,35.486,35.747,35.395,35.505,314627,0
2012-10-23,35.23,35.566,34.951,35.458,635677,0
2012-10-24,36.084,36.961,35.692,36.763,770367,0
2012-10-25,37.407,38.412,37.407,37.742,838650,0
2012-10-26,37.634,37.967,37.588,37.696,484385,0
2012-10-31,37.597,37.977,37.361,37.941,399652,0
2012-11-01,37.887,38.422,37.696,38.259,515253,0
2012-11-02,38.375,38.476,38.069,38.168,465480,0
2012-11-05,38.078,38.303,37.696,38.251,371794,0
2012-11-06,38.357,38.956,38.357,38.811,320223,0
2012-11-07,38.412,38.412,37.626,37.66,451627,0
2012-11-08,37.686,37.887,37.237,37.343,448343,0
2012-11-09,37.262,37.571,37.107,37.227,382262,0
2012-11-12,37.297,37.407,36.855,37.027,156700,0
2012-11-13,36.98,37.262,36.682,36.781,250788,0
2012-11-14,36.89,36.89,36.055,36.12,345718,0
2012-11-15,36.102,36.474,35.71,35.967,269051,0
2012-11-16,35.874,36.174,35.53,36.074,303071,0
2012-11-19,36.419,36.791,36.028,36.717,292073,0
2012-11-20,36.536,36.872,36.336,36.691,260299,0
2012-11-21,36.726,36.828,36.254,36.61,227299,0
2012-11-23,36.697,37.361,36.656,37.361,150838,0
2012-11-26,36.791,37.008,36.572,36.98,384786,0
2012-11-27,37.055,37.307,36.62,36.899,358178,0
2012-11-28,36.961,37.107,36.409,36.819,390892,0
2012-11-29,37.189,37.571,36.934,37.279,304136,0
2012-11-30,37.323,37.488,37.09,37.279,866528,0
2012-12-03,37.425,37.696,37.161,37.562,373698,0
2012-12-04,37.616,37.616,36.743,37.161,214882,0
2012-12-05,37.381,37.552,37.037,37.252,224221,0
2012-12-06,37.287,37.626,37.218,37.452,221739,0
2012-12-07,37.525,37.525,37.133,37.371,196835,0
2012-12-10,37.307,37.606,37.169,37.361,268661,0
2012-12-11,37.706,37.742,37.452,37.597,361255,0
2012-12-12,38.212,38.714,37.813,38.203,674573,0
2012-12-13,38.176,38.515,37.674,37.819,302781,0
2012-12-14,37.738,38.156,37.638,38.066,331306,0
2012-12-17,38.357,38.741,38.076,38.723,590654,0
2012-12-18,38.886,39.323,38.677,39.305,1120106,0
2012-12-19,39.443,39.54,38.933,39.178,338235,0
2012-12-20,39.235,39.67,39.032,39.295,348502,0
2012-12-21,39.359,39.359,38.677,38.805,1009799,0
2012-12-24,38.641,38.723,38.166,38.632,129533,0
2012-12-26,38.758,39.113,38.441,38.539,259667,0
2012-12-27,38.459,38.632,37.547,38.287,348044,0
2012-12-28,38.085,38.249,37.829,37.938,249357,0
2012-12-31,37.966,38.339,37.683,38.268,374050,0
2013-01-02,40.434,40.434,38.613,39.715,637872,0
2013-01-03,39.687,40.353,39.426,40.343,539121,0
2013-01-04,40.499,40.936,40.327,40.898,377386,0
2013-01-07,40.762,40.808,40.297,40.419,168928,0
2013-01-08,40.288,40.453,40.115,40.327,200865,0
2013-01-09,40.544,40.544,40.278,40.327,224204,0
2013-01-10,40.58,40.936,40.426,40.927,221043,0
2013-01-11,40.637,41.128,40.499,40.637,548986,0
2013-01-14,40.499,40.781,40.443,40.717,237741,0
2013-01-15,40.463,40.99,40.327,40.838,234756,0
2013-01-16,40.791,41.099,40.655,40.953,260030,0
2013-01-17,41.146,41.639,41.109,41.456,254827,0
2013-01-18,41.329,41.436,40.898,41.164,270343,0
2013-01-22,41.049,41.639,41.02,41.619,220164,0
2013-01-23,41.584,41.584,41.146,41.154,194267,0
2013-01-24,41.228,41.674,40.981,41.648,445956,0
2013-01-25,41.319,41.866,40.372,40.525,571556,0
2013-01-28,40.707,41.02,40.199,40.857,293845,0
2013-01-29,40.799,41.339,40.799,41.329,319386,0
2013-01-30,41.192,41.418,40.838,41.137,356675,0
2013-01-31,41.065,41.446,40.828,41.099,400548,0
2013-02-01,41.348,41.848,41.089,41.765,400951,0
2013-02-04,41.555,41.801,41.089,41.164,259180,0
2013-02-05,41.391,41.921,41.365,41.848,295443,0
2013-02-06,41.602,41.884,41.427,41.774,176307,0
2013-02-07,41.692,41.911,41.565,41.884,140612,0
2013-02-08,41.911,41.946,41.784,41.857,174740,0
2013-02-11,41.974,41.974,41.446,41.629,171421,0
2013-02-12,41.748,42.039,41.629,42.002,248003,0
2013-02-13,42.104,42.268,41.792,42.202,203484,0
2013-02-14,42.155,42.431,41.983,42.392,158134,0
2013-02-15,42.631,42.631,41.937,42.068,391472,0
2013-02-19,42.104,42.392,41.974,42.392,253147,0
2013-02-20,42.329,42.594,42.076,42.086,309781,0
2013-02-21,42.094,42.287,41.528,41.701,212731,0
2013-02-22,41.993,42.202,41.848,42.202,215938,0
2013-02-25,42.364,42.485,41.118,41.118,272791,0
2013-02-26,41.357,41.465,40.799,41.174,171571,0
2013-02-27,41.228,42.068,41.228,41.965,256993,0
2013-02-28,41.875,42.485,41.528,42.039,381396,0
2013-03-01,41.602,41.729,41.039,41.528,510185,0
2013-03-04,41.584,42.076,41.291,42.03,499958,0
2013-03-05,42.174,42.676,41.937,42.329,327990,0
2013-03-06,42.422,42.469,42.194,42.287,182758,0
2013-03-07,42.259,42.658,42.22,42.575,202397,0
2013-03-08,42.594,42.823,42.339,42.594,292939,0
2013-03-11,42.412,42.778,42.412,42.712,198522,0
2013-03-12,42.604,42.823,42.364,42.712,289872,0
2013-03-13,42.671,42.974,42.543,42.919,205285,0
2013-03-14,42.919,43.02,42.891,43.02,239248,0
2013-03-15,43.02,43.02,42.91,42.974,596873,0
2013-03-18,42.698,42.872,42.58,42.819,224874,0
2013-03-19,42.863,43.073,42.689,43.011,223415,0
2013-03-20,43.083,43.249,42.863,43.119,240309,0
2013-03-21,43.02,43.376,42.891,43.295,248561,0
2013-03-22,43.35,43.532,43.203,43.469,294579,0
2013-03-25,43.478,43.523,43.048,43.312,272108,0
2013-03-26,43.431,43.504,43.158,43.478,242679,0
2013-03-27,43.203,43.478,43.002,43.45,177297,0
2013-03-28,43.478,43.478,43.193,43.376,213236,0
2013-04-01,43.431,43.469,42.974,43.331,277064,0
2013-04-02,43.588,43.707,42.351,42.498,311455,0
2013-04-03,42.471,42.498,41.821,41.912,279760,0
2013-04-04,41.921,42.29,41.756,42.167,150294,0
2013-04-05,41.49,42.013,41.435,42.003,224221,0
2013-04-08,42.14,42.325,41.719,42.297,257472,0
2013-04-09,42.233,42.332,41.765,41.947,317407,0
2013-04-10,42.069,42.707,41.893,42.645,360796,0
2013-04-11,42.645,42.827,42.271,42.589,218031,0
2013-04-12,42.405,42.516,42.13,42.415,294036,0
2013-04-15,42.29,42.445,41.069,41.078,332459,0
2013-04-16,41.455,41.858,41.143,41.802,284720,0
2013-04-17,41.554,41.674,40.986,41.288,268314,0
2013-04-18,41.445,41.473,40.786,40.949,229752,0
2013-04-19,40.996,41.647,40.871,41.574,197695,0
2013-04-22,41.554,41.674,41.069,41.509,221014,0
2013-04-23,41.831,42.041,41.473,41.994,261452,0
2013-04-24,42.032,42.315,41.61,42.088,363191,0
2013-04-25,42.325,42.351,41.893,42.195,150459,0
2013-04-26,42.214,42.214,41.527,41.821,182208,0
2013-04-29,42.032,42.167,41.821,42.069,158983,0
2013-04-30,41.994,42.261,41.738,42.051,213388,0
2013-05-01,41.876,41.876,40.748,40.757,397403,0
2013-05-02,40.923,41.656,40.575,41.473,213563,0
2013-05-03,41.931,42.281,41.893,42.088,134190,0
2013-05-06,42.157,42.755,42.106,42.755,158607,0
2013-05-07,42.746,43.385,42.707,43.367,194786,0
2013-05-08,43.174,43.478,43.11,43.469,142576,0
2013-05-09,43.413,43.459,43.048,43.119,93424,0
2013-05-10,43.249,43.459,43.083,43.405,141475,0
2013-05-13,43.35,43.478,43.23,43.413,216368,0
2013-05-14,43.367,43.936,43.367,43.936,320396,0
2013-05-15,43.954,44.201,43.763,44.146,281102,0
2013-05-16,43.973,44.842,43.973,44.594,262207,0
2013-05-17,44.804,45.281,44.641,45.162,669543,0
2013-05-20,45.015,45.556,44.914,45.317,179029,0
2013-05-21,45.271,45.739,45.225,45.683,256807,0
2013-05-22,45.628,46.461,44.969,45.134,371297,0
2013-05-23,44.556,44.906,44.245,44.72,420961,0
2013-05-24,44.448,45.152,44.227,45.144,248584,0
2013-05-28,45.537,46.148,45.508,45.912,307285,0
2013-05-29,45.508,46.233,45.307,45.946,216872,0
2013-05-30,45.965,46.517,45.965,46.251,233848,0
2013-05-31,46.129,46.354,45.819,45.847,389164,0
2013-06-03,45.975,46.324,45.078,46.178,392079,0
2013-06-04,46.215,46.297,45.344,45.592,322049,0
2013-06-05,45.499,45.654,44.996,45.088,174784,0
2013-06-06,44.969,45.289,44.529,45.207,401211,0
2013-06-07,45.546,45.912,45.18,45.781,341118,0
2013-06-10,46.041,46.361,45.576,46.251,221234,0
2013-06-11,45.848,46.105,45.454,45.556,210898,0
2013-06-12,45.673,45.965,44.739,44.833,157947,0
2013-06-13,44.854,45.839,44.505,45.773,169660,0
2013-06-14,45.637,45.781,45.103,45.159,187485,0
2013-06-17,45.497,45.821,45.315,45.575,399750,0
2013-06-18,45.662,46.363,45.581,46.188,277753,0
2013-06-19,46.042,46.426,45.739,46.042,512949,0
2013-06-20,45.507,46.207,45.305,45.922,508012,0
2013-06-21,46.106,47.078,45.83,46.317,990204,0
2013-06-24,45.956,46.52,45.691,46.225,504471,0
2013-06-25,46.584,46.978,45.886,46.952,448081,0
2013-06-26,47.108,47.448,46.436,46.694,414030,0
2013-06-27,47.006,48.156,46.848,47.964,458997,0
2013-06-28,47.916,48.175,47.541,47.612,1407394,0
2013-07-01,47.76,49.389,47.668,49.112,577595,0
2013-07-02,49.202,50.673,48.798,50.673,697224,0
2013-07-03,50.388,51.327,50.232,51.006,249729,0
2013-07-05,51.676,52.466,51.429,52.437,448198,0
2013-07-08,52.707,52.956,52.238,52.255,480544,0
2013-07-09,53.036,53.341,52.329,53.247,479268,0
2013-07-10,53.044,53.185,52.218,52.918,399836,0
2013-07-11,53.332,53.571,51.695,51.849,568995,0
2013-07-12,51.787,52.117,51.787,51.907,342941,0
2013-07-15,52.043,52.78,51.963,52.735,239054,0
2013-07-16,52.77,52.77,51.657,52.255,203271,0
2013-07-17,52.42,52.77,52.238,52.725,211069,0
2013-07-18,52.698,54.021,52.679,53.892,319973,0
2013-07-19,53.762,54.304,53.431,54.131,330698,0
2013-07-22,54.058,55.003,54.058,54.617,201313,0
2013-07-23,54.653,54.885,54.196,54.847,264537,0
2013-07-24,54.767,55.805,54.417,55.142,585583,0
2013-07-25,53.937,55.232,53.937,55.15,494528,0
2013-07-26,54.793,55.04,54.479,54.847,384756,0
2013-07-29,54.653,54.876,54.03,54.304,262457,0
2013-07-30,54.565,54.793,54.011,54.24,286388,0
2013-07-31,54.459,55.178,54.205,54.259,398397,0
2013-08-01,54.838,55.592,54.498,55.408,505969,0
2013-08-02,55.17,55.455,54.635,55.416,338848,0
2013-08-05,55.15,55.824,54.857,55.381,296047,0
2013-08-06,55.133,55.521,54.592,54.811,216106,0
2013-08-07,54.537,54.793,54.158,54.547,278850,0
2013-08-08,54.885,55.15,54.323,54.793,168015,0
2013-08-09,54.574,55.206,54.574,54.653,227382,0
2013-08-12,54.286,54.977,54.277,54.847,119256,0
2013-08-13,54.959,55.364,54.373,55.355,189939,0
2013-08-14,55.455,55.749,55.242,55.346,226513,0
2013-08-15,54.748,55.178,54.644,54.644,309685,0
2013-08-16,54.353,55.521,54.353,54.644,163265,0
2013-08-19,54.653,54.838,54.323,54.333,133396,0
2013-08-20,54.24,55.492,54.24,55.482,212886,0
2013-08-21,55.371,55.72,54.876,55.336,224981,0
2013-08-22,55.262,56.549,54.986,56.457,186208,0
2013-08-23,56.668,56.797,56.282,56.659,233387,0
2013-08-26,56.641,56.779,56.218,56.329,176171,0
2013-08-27,55.876,55.876,54.537,54.776,348005,0
2013-08-28,54.847,55.318,54.527,54.876,191513,0
2013-08-29,54.876,56.05,54.417,55.73,407516,0
2013-08-30,55.711,55.894,54.556,54.977,424278,0
2013-09-03,55.746,56.235,53.827,54.49,508150,0
2013-09-04,54.434,55.366,54.434,54.77,406814,0
2013-09-05,54.945,55.663,54.722,55.286,266843,0
2013-09-06,55.507,55.626,53.927,54.779,259250,0
2013-09-09,54.803,55.336,54.259,55.252,309687,0
2013-09-10,55.553,55.727,55.165,55.535,265331,0
2013-09-11,55.346,55.62,55.022,55.271,190326,0
2013-09-12,55.165,55.432,54.61,54.971,194757,0
2013-09-13,55.092,55.507,54.529,55.21,178246,0
2013-09-16,55.579,56.022,55.129,55.69,335692,0
2013-09-17,55.69,56.842,55.562,56.842,275607,0
2013-09-18,56.677,57.196,56.106,56.338,377015,0
2013-09-19,56.446,56.586,54.859,54.962,406976,0
2013-09-20,55.286,56.086,55.267,56.032,1305991,0
2013-09-23,55.794,55.855,54.602,55.385,434374,0
2013-09-24,55.48,56.243,54.888,55.626,309978,0
2013-09-25,55.598,56.512,54.997,56.253,256335,0
2013-09-26,56.207,56.651,55.404,55.98,378544,0
2013-09-27,55.517,56.695,55.517,56.032,261349,0
2013-09-30,55.588,57.206,55.359,57.054,438532,0
2013-10-01,57.176,58.136,56.476,58.071,536096,0
2013-10-02,57.62,57.711,56.991,57.516,243467,0
2013-10-03,57.295,57.647,56.918,57.372,209547,0
2013-10-04,57.295,58.542,57.129,58.311,276862,0
2013-10-07,57.876,58.201,56.725,57.313,233829,0
2013-10-08,57.39,57.555,56.833,56.87,226126,0
2013-10-09,56.908,57.398,56.446,56.938,389445,0
2013-10-10,57.691,58.35,57.593,58.127,293044,0
2013-10-11,57.795,58.856,57.62,58.635,426142,0
2013-10-14,58.182,58.993,58.155,58.725,344545,0
2013-10-15,58.725,58.725,58.025,58.146,300590,0
2013-10-16,58.368,58.956,58.273,58.734,448263,0
2013-10-17,58.635,58.921,58.321,58.699,484187,0
2013-10-18,59.5,59.842,58.616,59.529,507346,0
2013-10-21,59.723,59.971,59.168,59.936,422290,0
2013-10-22,59.971,60.423,59.558,60.037,498145,0
2013-10-23,59.859,60.24,58.79,59.069,420371,0
2013-10-24,58.108,58.819,57.933,58.467,476297,0
2013-10-25,58.708,58.893,58.211,58.376,321199,0
2013-10-28,58.496,58.839,58.172,58.55,255283,0
2013-10-29,58.55,58.902,58.099,58.496,458837,0
2013-10-30,58.725,58.725,58.228,58.246,268785,0
2013-10-31,58.359,58.477,57.62,57.62,277898,0
2013-11-01,57.516,57.868,56.89,57.285,449753,0
2013-11-04,57.25,57.924,56.89,57.813,307018,0
2013-11-05,57.682,58.108,57.295,57.638,169333,0
2013-11-06,57.97,58.211,57.593,57.978,143538,0
2013-11-07,58.164,58.246,57.285,57.304,282035,0
2013-11-08,57.233,59.05,57.233,58.893,358448,0
2013-11-11,58.734,58.734,57.906,58.412,210642,0
2013-11-12,58.238,58.301,57.583,57.933,229793,0
2013-11-13,57.701,58.606,57.444,58.588,150001,0
2013-11-14,58.681,58.912,58.321,58.772,104830,0
2013-11-15,58.772,58.956,57.849,58.847,321896,0
2013-11-18,59.013,59.49,58.625,58.829,213030,0
2013-11-19,58.717,59.088,58.172,58.34,318810,0
2013-11-20,58.412,58.81,57.849,58.514,1583847,0
2013-11-21,57.25,58.708,57.157,58.598,967252,0
2013-11-22,58.772,59.674,58.368,59.51,430736,0
2013-11-25,59.51,59.945,59.225,59.473,285719,0
2013-11-26,59.473,59.823,59.003,59.335,308774,0
2013-11-27,59.558,59.593,59.15,59.481,329535,0
2013-11-29,59.769,59.769,58.993,59.168,129576,0
2013-12-02,59.261,59.49,58.616,58.653,253949,0
2013-12-03,58.55,58.819,57.739,58.201,219396,0
2013-12-04,58.025,58.625,57.461,57.731,322424,0
2013-12-05,57.647,58.108,57.285,57.896,333179,0
2013-12-06,58.534,59.464,58.254,58.321,381185,0
2013-12-09,58.542,58.847,58.219,58.368,264795,0
2013-12-10,58.136,58.514,57.573,57.767,247478,0
2013-12-11,58.015,58.015,56.677,56.771,397077,0
2013-12-12,56.992,57.558,56.78,57.252,326562,0
2013-12-13,57.411,57.52,56.763,57.039,302241,0
2013-12-16,57.364,57.735,57.065,57.641,333601,0
2013-12-17,57.771,57.938,57.094,57.354,376414,0
2013-12-18,57.334,57.881,56.852,57.817,534387,0
2013-12-19,57.715,58.132,57.411,57.967,410789,0
2013-12-20,58.057,58.297,57.836,57.91,1124883,0
2013-12-23,58.039,58.484,57.862,58.307,576454,0
2013-12-24,58.539,58.964,58.27,58.567,272239,0
2013-12-26,58.837,59.383,58.494,58.575,446394,0
2013-12-27,58.595,58.855,58.336,58.373,276859,0
2013-12-30,58.512,58.688,58.365,58.614,433545,0
2013-12-31,58.883,58.973,58.623,58.716,265225,0
2014-01-02,58.392,58.392,57.446,57.464,420928,0
2014-01-03,57.439,57.807,57.094,57.383,199446,0
2014-01-06,57.482,57.65,56.957,57.364,458462,0
2014-01-07,57.455,58.142,57.234,57.798,437392,0
2014-01-08,57.919,57.992,57.411,57.633,372115,0
2014-01-09,57.695,58.161,57.43,57.807,308100,0
2014-01-10,57.762,57.982,57.279,57.967,409800,0
2014-01-13,57.982,58.094,57.306,57.659,561653,0
2014-01-14,57.948,58.169,57.65,57.919,372888,0
2014-01-15,58.048,58.651,57.862,57.938,230274,0
2014-01-16,57.725,57.844,57.123,57.344,222361,0
2014-01-17,57.252,57.52,57.045,57.244,243222,0
2014-01-21,57.596,58.383,57.596,58.346,502019,0
2014-01-22,58.532,58.724,57.992,58.031,473197,0
2014-01-23,57.862,58.207,56.975,57.334,314708,0
2014-01-24,57.474,61.966,57.474,59.16,1304104,0
2014-01-27,59.891,61.103,59.651,60.122,838153,0
2014-01-28,60.337,60.475,59.373,59.676,558511,0
2014-01-29,59.373,59.624,58.26,58.26,444704,0
2014-01-30,58.567,58.827,57.844,58.743,475657,0
2014-01-31,57.676,58.595,57.65,57.948,593120,0
2014-02-03,57.852,58.012,55.621,55.898,871277,0
2014-02-04,56.029,57.065,55.345,56.556,823025,0
2014-02-05,56.289,56.677,56.195,56.576,368722,0
2014-02-06,56.593,57.114,56.556,57.085,339917,0
2014-02-07,57.269,57.668,56.753,57.022,402335,0
2014-02-10,57.269,57.374,56.373,56.992,203551,0
2014-02-11,56.975,57.891,56.87,57.482,184777,0
2014-02-12,57.482,58.297,57.482,57.982,243328,0
2014-02-13,57.633,58.399,57.482,58.373,252673,0
2014-02-14,58.251,58.911,58.039,58.864,321538,0
2014-02-18,58.779,59.097,58.383,58.642,188600,0
2014-02-19,58.355,58.66,56.556,56.631,344216,0
2014-02-20,56.631,57.045,55.977,56.687,256398,0
2014-02-21,56.852,56.957,56.279,56.503,433203,0
2014-02-24,56.668,58.021,56.485,57.862,306270,0
2014-02-25,57.901,57.974,57.374,57.491,187252,0
2014-02-26,57.65,58.215,57.226,58.161,359177,0
2014-02-27,57.982,58.679,57.753,58.585,324178,0
2014-02-28,58.733,59.818,58.429,58.643,438676,0
2014-03-03,58.307,58.474,57.297,57.967,298884,0
2014-03-04,58.532,59.975,58.532,59.474,539089,0
2014-03-05,59.307,59.307,58.762,59.122,193068,0
2014-03-06,59.032,59.696,58.937,59.43,200661,0
2014-03-07,59.809,60.308,59.716,60.16,283393,0
2014-03-10,60.226,60.567,59.746,60.226,148379,0
2014-03-11,60.409,60.409,59.559,59.911,225779,0
2014-03-12,59.666,60.227,59.315,60.208,260143,0
2014-03-13,60.431,60.46,59.251,59.49,189207,0
2014-03-14,59.259,59.984,59.223,59.695,263827,0
2014-03-17,60.096,60.431,59.994,60.161,303156,0
2014-03-18,60.329,60.506,60.106,60.487,287338,0
2014-03-19,60.411,61.464,60.208,61.036,440675,0
2014-03-20,60.672,62.288,60.672,62.217,391991,0
2014-03-21,62.279,62.923,61.592,61.622,710235,0
2014-03-24,61.836,62.393,61.446,62.003,308306,0
2014-03-25,62.197,62.422,61.669,61.945,225557,0
2014-03-26,62.403,62.422,61.258,61.268,361404,0
2014-03-27,61.343,61.396,59.862,59.975,179596,0
2014-03-28,59.984,60.738,59.735,60.041,281029,0
2014-03-31,60.497,61.563,60.468,61.501,363384,0
2014-04-01,61.572,62.468,61.213,62.077,336671,0
2014-04-02,62.112,62.512,61.881,62.288,278566,0
2014-04-03,62.161,62.356,61.52,62.263,248534,0
2014-04-04,62.521,62.745,60.748,60.784,304393,0
2014-04-07,60.533,60.804,60.022,60.589,393863,0
2014-04-08,60.506,60.943,59.862,60.403,497555,0
2014-04-09,60.626,60.626,59.223,59.666,498392,0
2014-04-10,59.826,59.826,57.568,57.828,437788,0
2014-04-11,57.168,58.097,56.947,57.225,329388,0
2014-04-14,57.763,57.893,56.069,56.546,540996,0
2014-04-15,56.591,57.064,55.803,56.619,525598,0
2014-04-16,56.982,57.113,56.303,56.973,328994,0
2014-04-17,56.965,57.455,56.777,57.233,219530,0
2014-04-21,57.084,57.446,56.563,57.01,295545,0
2014-04-22,57.044,57.96,56.722,57.344,407771,0
2014-04-23,56.563,57.651,56.553,56.878,368271,0
2014-04-24,56.878,56.878,55.951,55.961,331101,0
2014-04-25,55.821,56.023,54.742,55.01,422469,0
2014-04-28,55.115,55.418,54.146,54.602,515981,0
2014-04-29,54.909,55.232,54.303,54.557,646619,0
2014-04-30,54.509,55.047,54.016,54.852,765268,0
2014-05-01,54.991,54.991,53.84,54.408,391616,0
2014-05-02,54.566,55.532,54.432,54.833,348425,0
2014-05-05,54.399,54.919,54.247,54.441,320639,0
2014-05-06,54.203,54.469,53.717,54.016,410294,0
2014-05-07,54.016,54.548,53.281,54.509,342639,0
2014-05-08,54.193,54.797,53.774,53.859,303419,0
2014-05-09,53.645,54.714,53.421,54.695,337944,0
2014-05-12,54.861,55.765,54.675,55.634,555517,0
2014-05-13,55.524,55.671,54.806,54.806,315846,0
2014-05-14,54.619,54.714,53.271,53.376,355467,0
2014-05-15,53.047,53.412,52.1,53.162,602416,0
2014-05-16,53.181,53.271,52.557,53.171,945952,0
2014-05-19,53.115,54.016,53.02,53.885,281096,0
2014-05-20,53.774,53.774,53.095,53.597,564471,0
2014-05-21,53.914,54.45,53.562,53.885,303844,0
2014-05-22,53.85,54.399,53.85,53.922,265962,0
2014-05-23,53.869,54.391,53.85,54.239,218977,0
2014-05-27,54.459,55.178,54.193,54.714,264431,0
2014-05-28,54.548,54.548,53.645,54.175,259866,0
2014-05-29,54.045,54.266,53.83,54.108,177077,0
2014-05-30,54.136,54.382,53.878,54.045,228983,0
2014-06-02,54.193,54.528,53.476,54.293,358394,0
2014-06-03,53.989,54.675,53.802,54.108,352431,0
2014-06-04,54.155,54.655,54.045,54.61,418852,0
2014-06-05,54.576,55.892,54.352,55.661,400601,0
2014-06-06,55.931,56.432,55.504,56.098,244418,0
2014-06-09,55.961,56.937,55.951,56.937,267905,0
2014-06-10,56.684,56.907,56.378,56.787,291705,0
2014-06-11,56.927,57,56.322,56.628,360007,0
2014-06-12,56.591,57.046,56.517,56.741,441067,0
2014-06-13,57.076,57.357,56.263,56.46,253955,0
2014-06-16,56.546,56.665,56.181,56.507,471672,0
2014-06-17,56.422,58.207,56.422,57.637,414268,0
2014-06-18,57.646,58.197,57.3,57.916,403104,0
2014-06-19,57.966,57.966,57.115,57.534,306683,0
2014-06-20,57.787,58.066,57.486,57.824,681330,0
2014-06-23,57.787,58.225,57.309,57.749,334292,0
2014-06-24,57.495,58.431,57.124,57.218,320057,0
2014-06-25,56.889,57.701,56.254,57.672,443290,0
2014-06-26,57.449,58.26,56.825,58.197,443225,0
2014-06-27,58.26,58.793,57.916,58.569,972945,0
2014-06-30,58.7,58.7,57.916,58.431,479351,0
2014-07-01,58.411,59.483,58.411,58.822,620654,0
2014-07-02,58.71,58.999,58.084,58.188,236558,0
2014-07-03,58.421,59.244,58.421,59.028,144149,0
2014-07-07,58.813,58.898,58.449,58.496,218354,0
2014-07-08,58.421,58.421,57.672,57.926,353591,0
2014-07-09,58.251,58.588,58.029,58.131,199593,0
2014-07-10,57.131,57.841,56.908,57.141,457614,0
2014-07-11,57.012,57.395,56.647,57.141,195629,0
2014-07-14,57.6,57.758,57.105,57.236,222792,0
2014-07-15,57.281,58.029,57.022,57.878,286371,0
2014-07-16,57.936,57.973,57.151,57.347,526010,0
2014-07-17,57.056,57.357,56.44,56.656,548886,0
2014-07-18,56.665,57.581,56.665,57.449,347207,0
2014-07-21,57.209,57.514,56.788,57.039,308678,0
2014-07-22,57.179,57.841,57.056,57.16,285575,0
2014-07-23,57.327,57.581,56.638,56.832,198044,0
2014-07-24,57.105,57.6,56.591,57.376,227420,0
2014-07-25,56.77,57.833,56.638,56.731,487254,0
2014-07-28,56.489,56.731,55.452,55.63,418280,0
2014-07-29,55.602,55.827,55.2,55.2,398546,0
2014-07-30,55.573,55.919,54.986,55.433,351467,0
2014-07-31,54.977,55.128,54.117,54.257,453591,0
2014-08-01,54.155,54.409,52.894,53.166,505993,0
2014-08-04,53.352,53.632,52.56,53.239,362184,0
2014-08-05,52.894,53.249,52.436,52.641,359814,0
2014-08-06,52.26,53.473,52.26,53.352,272642,0
2014-08-07,53.559,53.661,52.857,53.09,281044,0
2014-08-08,53.071,53.529,52.972,53.335,285713,0
2014-08-11,53.661,54.257,53.362,53.988,321230,0
2014-08-12,53.735,54.51,53.735,54.372,550870,0
2014-08-13,54.433,55.109,54.433,54.667,228726,0
2014-08-14,54.603,55.099,54.276,54.342,224643,0
2014-08-15,54.782,54.816,53.455,53.876,320725,0
2014-08-18,54.433,55.128,54.332,54.883,271056,0
2014-08-19,54.902,55.135,54.638,54.854,182379,0
2014-08-20,54.677,55.128,54.239,54.977,372013,0
2014-08-21,54.986,55.919,54.638,55.649,219386,0
2014-08-22,55.63,56.181,55.386,55.732,261533,0
2014-08-25,56.124,56.273,55.862,56.077,239895,0
2014-08-26,56.086,56.693,56.086,56.647,294906,0
2014-08-27,56.656,56.684,56.154,56.181,187067,0
2014-08-28,56.004,56.124,55.639,55.852,284781,0
2014-08-29,55.909,56.47,55.761,56.377,229521,0
2014-09-02,56.638,56.908,56.004,56.751,648498,0
2014-09-03,56.928,57.199,56.312,56.489,352901,0
2014-09-04,56.517,57.245,56.517,56.638,292888,0
2014-09-05,56.412,56.702,56.067,56.573,283129,0
2014-09-08,56.377,56.722,56.106,56.293,489007,0
2014-09-09,56.302,56.302,55.686,55.995,219080,0
2014-09-10,56.154,57.056,56.154,56.908,262850,0
2014-09-11,56.534,57.537,56.534,57.451,262382,0
2014-09-12,57.537,57.995,57.047,57.497,345289,0
2014-09-15,57.648,57.648,56.832,56.938,263927,0
2014-09-16,56.807,57.497,56.329,56.448,339149,0
2014-09-17,56.429,56.683,55.814,56.161,348102,0
2014-09-18,56.319,57.237,56.179,56.76,413698,0
2014-09-19,57.106,57.416,56.224,56.261,844828,0
2014-09-22,56.01,56.179,55.504,55.567,303254,0
2014-09-23,55.316,55.737,54.894,54.914,406930,0
2014-09-24,54.884,55.156,54.519,55.033,238245,0
2014-09-25,55.024,55.024,53.9,54.163,275697,0
2014-09-26,54.153,54.351,53.845,54.275,204993,0
2014-09-29,53.658,54.173,53.658,54.105,291690,0
2014-09-30,54.032,54.417,53.572,53.572,401189,0
2014-10-01,53.498,53.927,52.739,52.984,666572,0
2014-10-02,52.859,53.789,52.701,53.403,312135,0
2014-10-03,53.927,54.023,53.347,53.46,409938,0
2014-10-06,53.545,53.619,52.711,52.711,260002,0
2014-10-07,52.429,52.643,51.866,51.915,467746,0
2014-10-08,51.972,52.945,51.818,52.777,601980,0
2014-10-09,52.767,52.804,51.55,51.801,465783,0
2014-10-10,51.491,52.663,51.352,51.417,579917,0
2014-10-13,51.55,52.346,51.427,51.606,391355,0
2014-10-14,51.943,52.767,51.352,51.622,527627,0
2014-10-15,50.883,51.362,49.598,50.312,890080,0
2014-10-16,49.749,51.277,49.683,51.031,685036,0
2014-10-17,51.54,51.54,50.62,50.995,299635,0
2014-10-20,50.921,51.399,50.791,51.182,221409,0
2014-10-21,51.463,52.616,51.399,52.475,523906,0
2014-10-22,52.59,52.851,52.12,52.149,242094,0
2014-10-23,52.599,53.207,52.251,52.616,292600,0
2014-10-24,52.719,53.114,52.624,52.984,267632,0
2014-10-27,52.813,53.535,52.701,53.45,439071,0
2014-10-28,53.732,55.014,53.609,54.817,546400,0
2014-10-29,54.845,55.259,54.202,55.175,502395,0
2014-10-30,54.845,56.251,54.603,55.746,303083,0
2014-10-31,56.026,56.646,55.466,56.59,531187,0
2014-11-03,56.825,57.106,56.103,56.215,400528,0
2014-11-04,56.215,56.329,55.354,55.644,418740,0
2014-11-05,55.905,56.187,55.121,55.504,420563,0
2014-11-06,55.427,55.982,55.371,55.944,215452,0
2014-11-07,55.823,56.347,55.476,56.338,325171,0
2014-11-10,56.299,56.992,56.299,56.86,202250,0
2014-11-11,56.816,57.022,56.458,56.646,194928,0
2014-11-12,56.29,57.302,56.29,57.245,174999,0
2014-11-13,57.237,57.292,56.478,56.487,147875,0
2014-11-14,56.524,56.918,56.261,56.411,149315,0
2014-11-17,56.224,56.448,55.682,55.766,194750,0
2014-11-18,55.839,56.338,55.606,56.018,325473,0
2014-11-19,55.944,55.944,54.836,55.239,196373,0
2014-11-20,54.855,55.446,54.773,55.298,200619,0
2014-11-21,55.982,55.991,54.658,54.698,169831,0
2014-11-24,54.725,55.417,54.577,55.129,311612,0
2014-11-25,55.278,55.456,54.942,55.146,210844,0
2014-11-26,55.221,55.298,54.707,54.716,283437,0
2014-11-28,54.629,54.933,52.495,52.643,522734,0
2014-12-01,52.278,52.543,49.683,49.872,2304904,0
2014-12-02,50.921,51.061,50.143,50.294,1015830,0
2014-12-03,50.386,51.182,50.153,51.061,784121,0
2014-12-04,51.07,51.491,50.873,51.129,438358,0
2014-12-05,51.192,53.037,51.192,52.822,760098,0
2014-12-08,52.524,53.207,51.756,52.168,787233,0
2014-12-09,51.417,52.571,50.941,52.393,792912,0
2014-12-10,52.034,52.682,50.791,50.883,578689,0
2014-12-11,51.253,51.432,50.837,51.064,520224,0
2014-12-12,50.575,51.233,50.179,50.225,981394,0
2014-12-15,50.649,50.998,49.671,50.113,592198,0
2014-12-16,49.982,50.811,49.559,50.283,641871,0
2014-12-17,50.206,51.168,50.113,51.044,530254,0
2014-12-18,51.715,52.1,51.348,51.979,459151,0
2014-12-19,51.951,52.1,51.15,51.243,1178425,0
2014-12-22,51.282,51.763,50.998,51.696,556328,0
2014-12-23,51.826,52.394,51.647,52.186,542636,0
2014-12-24,52.129,52.447,51.724,52.149,193337,0
2014-12-26,52.412,52.816,52.195,52.355,239916,0
2014-12-29,52.486,53.393,52.365,52.645,499706,0
2014-12-30,52.385,52.871,52.241,52.617,355962,0
2014-12-31,52.88,52.88,52.119,52.139,270727,0
2015-01-02,52.544,52.626,51.093,51.609,320879,0
2015-01-05,51.309,51.366,49.53,49.586,694758,0
2015-01-06,49.595,50.133,48.098,48.559,804655,0
2015-01-07,48.86,49.255,48.022,48.344,693694,0
2015-01-08,48.767,49.284,48.589,48.832,620464,0
2015-01-09,48.775,49.039,44.876,46.628,1538982,0
2015-01-12,46.628,46.864,44.962,45.658,857165,0
2015-01-13,45.866,46.619,45.009,45.798,860178,0
2015-01-14,45.055,45.507,43.907,44.66,541825,0
2015-01-15,44.642,44.962,43.766,43.859,382581,0
2015-01-16,43.831,44.725,43.53,44.509,727844,0
2015-01-20,44.566,44.642,43.68,44.076,246575,0
2015-01-21,43.991,44.491,43.69,44.066,383552,0
2015-01-22,44.199,45.207,44.199,44.264,1087794,0
2015-01-23,44.482,45.131,44.011,44.678,999630,0
2015-01-26,44.491,45.225,43.935,44.821,643747,0
2015-01-27,44.17,44.725,44.057,44.491,462740,0
2015-01-28,44.633,44.697,43.265,43.351,628343,0
2015-01-29,43.426,43.812,43.181,43.624,632478,0
2015-01-30,43.181,43.445,42.389,43.125,829141,0
2015-02-02,43.332,45.121,43.154,45.055,811086,0
2015-02-03,45.658,46.835,45.658,46.788,789127,0
2015-02-04,46.459,47.033,46.384,46.431,837730,0
2015-02-05,46.61,47.909,46.61,47.833,395268,0
2015-02-06,48.165,49.718,48.165,49.472,1164213,0
2015-02-09,49.172,49.472,48.851,48.917,427077,0
2015-02-10,49.342,49.416,48.003,48.927,648091,0
2015-02-11,48.841,49.095,48.088,48.579,330824,0
2015-02-12,48.994,49.595,48.739,49.549,315913,0
2015-02-13,49.652,50.018,49.163,49.783,387493,0
2015-02-17,49.68,50.444,49.19,50.414,360463,0
2015-02-18,50.152,50.303,48.936,49.105,350294,0
2015-02-19,48.682,49.012,47.862,48.682,448326,0
2015-02-20,48.473,49.351,47.833,49.294,392117,0
2015-02-23,48.994,49.163,48.324,48.719,262832,0
2015-02-24,48.701,49.595,48.643,49.312,188663,0
2015-02-25,49.416,49.416,48.767,49.039,231127,0
2015-02-26,49.003,49.209,48.71,49.182,284681,0
2015-02-27,49.182,49.304,48.652,48.719,334746,0
2015-03-02,48.814,49.246,48.426,49.134,481103,0
2015-03-03,48.974,49.332,48.643,48.927,317796,0
2015-03-04,48.794,48.794,48.296,48.533,258866,0
2015-03-05,48.513,48.955,47.788,48.888,295498,0
2015-03-06,48.729,50.348,48.692,48.86,401571,0
2015-03-09,49.012,49.425,48.86,49.294,317584,0
2015-03-10,48.652,48.888,48.068,48.38,287853,0
2015-03-11,48.146,48.418,47.476,48.418,521448,0
2015-03-12,48.837,50.589,48.562,50.455,742065,0
2015-03-13,50.248,50.409,48.582,49.548,383177,0
2015-03-16,49.603,49.993,49.082,49.387,270801,0
2015-03-17,49.072,49.85,48.723,49.755,330369,0
2015-03-18,49.519,50.58,49.025,49.34,496293,0
2015-03-19,49.301,49.301,47.977,48.656,377475,0
2015-03-20,48.97,50.097,48.799,49.993,812934,0
2015-03-23,49.964,50.2,49.025,49.452,318329,0
2015-03-24,49.452,49.689,48.875,49.471,523121,0
2015-03-25,49.423,49.793,48.941,48.98,398808,0
2015-03-26,48.883,49.404,48.486,49.216,555123,0
2015-03-27,49.141,49.252,48.486,49.244,531675,0
2015-03-30,49.404,50.218,49.397,49.925,286961,0
2015-03-31,49.718,49.821,49.359,49.689,268108,0
2015-04-01,49.461,49.925,49.187,49.812,344521,0
2015-04-02,50.038,50.181,49.594,49.821,331320,0
2015-04-06,49.432,50.209,48.809,50.011,311993,0
2015-04-07,49.935,50.209,49.404,49.783,301784,0
2015-04-08,49.802,50.154,49.397,49.728,299846,0
2015-04-09,49.728,50.058,49.187,49.423,535938,0
2015-04-10,49.661,49.728,48.951,49.281,416974,0
2015-04-13,49.387,50.181,48.98,50.135,469573,0
2015-04-14,50.19,50.19,48.96,49.519,443697,0
2015-04-15,49.548,51.005,49.519,50.843,436176,0
2015-04-16,50.833,51.121,49.812,50.446,301358,0
2015-04-17,50.029,50.418,49.252,49.442,343888,0
2015-04-20,49.783,50.503,49.558,50.135,277703,0
2015-04-21,50.39,50.4,49.452,49.566,281365,0
2015-04-22,49.461,49.897,49.018,49.831,538064,0
2015-04-23,49.793,50.37,49.548,50.209,382967,0
2015-04-24,49.983,50.911,49.32,49.397,566052,0
2015-04-27,49.169,49.442,48.202,48.686,509285,0
2015-04-28,48.875,49.404,48.646,49.169,434613,0
2015-04-29,49.131,50.2,49.082,49.907,515517,0
2015-04-30,49.736,51.175,49.736,50.503,715554,0
2015-05-01,50.608,50.862,49.671,49.983,369133,0
2015-05-04,50.011,50.672,49.793,50.561,313048,0
2015-05-05,50.465,51.111,50.305,50.4,405674,0
2015-05-06,50.682,51.051,50.162,50.843,332043,0
2015-05-07,50.654,50.881,49.661,50.048,421105,0
2015-05-08,50.268,50.57,49.519,50.162,271859,0
2015-05-11,50.162,50.75,49.86,50.465,435035,0
2015-05-12,50.446,50.798,49.812,50.561,307879,0
2015-05-13,50.512,51.291,50.19,51.061,349171,0
2015-05-14,51.175,51.716,50.977,51.156,398598,0
2015-05-15,51.111,51.111,49.728,50.097,246242,0
2015-05-18,50.135,51.131,50.078,51.041,284532,0
2015-05-19,50.798,51.051,50.561,50.901,718169,0
2015-05-20,50.789,50.807,50.171,50.599,212608,0
2015-05-21,50.561,50.986,50.238,50.852,278617,0
2015-05-22,51.184,51.204,50.428,50.541,275554,0
2015-05-26,50.218,50.682,49.783,50.296,329965,0
2015-05-27,50.238,50.823,49.993,50.731,361420,0
2015-05-28,50.682,50.941,50.37,50.941,283835,0
2015-05-29,50.77,51.131,49.935,50.722,317695,0
2015-06-01,50.931,50.969,50.162,50.561,278135,0
2015-06-02,50.465,51.602,50.332,51.487,362146,0
2015-06-03,51.628,52.605,50.807,52.452,364905,0
2015-06-04,52.056,52.389,51.527,51.619,402084,0
2015-06-05,51.991,52.957,51.876,52.908,390043,0
2015-06-08,52.947,53.447,52.918,53.156,282207,0
2015-06-09,53.306,54.072,52.86,53.817,299365,0
2015-06-10,53.989,55.426,53.979,54.829,518823,0
2015-06-11,54.519,55.051,54.308,54.851,408564,0
2015-06-12,54.871,54.88,54.187,54.587,308736,0
2015-06-15,53.987,54.631,53.224,54.109,352466,0
2015-06-16,53.918,55.1,53.89,55.022,322193,0
2015-06-17,55.232,55.28,54.004,54.081,375488,0
2015-06-18,54.308,54.719,53.729,54.595,418692,0
2015-06-19,54.49,54.871,53.987,54.567,503208,0
2015-06-22,54.985,55.528,54.414,55.251,262065,0
2015-06-23,55.27,56.176,55.12,55.984,442237,0
2015-06-24,55.775,56.221,55.642,55.937,465785,0
2015-06-25,56.118,56.229,55.499,55.794,354046,0
2015-06-26,56.088,56.41,55.804,56.346,704934,0
2015-06-29,55.603,56.157,54.938,55.003,362558,0
2015-06-30,55.547,55.877,54.701,54.929,354194,0
2015-07-01,55.613,56.308,54.975,55.756,723961,0
2015-07-02,55.746,55.746,54.567,54.919,530645,0
2015-07-06,53.682,54.338,53.321,54.271,457484,0
2015-07-07,54.109,54.205,52.055,52.789,667407,0
2015-07-08,52.311,52.56,51.884,52.065,379377,0
2015-07-09,52.891,53.052,52.255,52.435,406603,0
2015-07-10,53.34,53.834,52.806,53.015,266164,0
2015-07-13,53.301,53.739,52.589,53.52,391047,0
2015-07-14,53.091,53.482,52.797,53.358,386706,0
2015-07-15,53.586,54.024,53.131,53.692,221520,0
2015-07-16,54.024,54.28,53.719,53.938,324926,0
2015-07-17,53.709,53.757,52.693,53.131,774628,0
2015-07-20,53.196,53.844,52.815,53.321,414907,0
2015-07-21,53.262,53.909,52.825,53.272,432357,0
2015-07-22,53.205,54.081,53.205,53.863,248398,0
2015-07-23,54.004,54.262,53.034,53.272,586570,0
2015-07-24,57.048,57.048,51.864,51.922,527388,0
2015-07-27,51.571,51.571,50.39,50.924,477981,0
2015-07-28,51.286,51.417,50.447,51.142,450440,0
2015-07-29,51.276,52.15,51.016,52.065,483132,0
2015-07-30,51.97,52.472,51.761,52.131,359299,0
2015-07-31,52.198,52.274,51.503,51.931,348156,0
2015-08-03,52.065,52.93,51.37,52.112,418328,0
2015-08-04,52.093,53.005,52.093,52.522,314414,0
2015-08-05,52.673,53.692,52.673,53.025,351733,0
2015-08-06,52.979,53.168,52.141,52.37,462004,0
2015-08-07,52.093,52.789,51.474,52.065,284035,0
2015-08-10,52.321,53.321,52.321,53.291,290131,0
2015-08-11,52.589,52.881,51.761,52.198,327699,0
2015-08-12,51.732,52.083,50.562,51.065,637133,0
2015-08-13,51.207,51.598,50.628,51.352,264272,0
2015-08-14,51.37,51.951,51.198,51.941,173237,0
2015-08-17,51.77,52.72,51.216,52.045,406500,0
2015-08-18,52.17,52.435,51.295,51.694,217492,0
2015-08-19,51.552,51.655,50.694,50.874,444656,0
2015-08-20,50.047,50.305,48.45,48.487,620734,0
2015-08-21,47.688,48.544,47.079,47.754,519082,0
2015-08-24,46.451,47.337,41.629,45.5,869395,0
2015-08-25,45.892,46.547,44.627,44.635,581206,0
2015-08-26,45.672,46.747,45.016,46.623,441082,0
2015-08-27,47.299,49.382,47.299,48.973,1081052,0
2015-08-28,48.886,49.438,48.497,49.125,495219,0
2015-08-31,48.715,49.363,48.458,49.155,411230,0
2015-09-01,48.355,48.392,46.479,46.72,435617,0
2015-09-02,47.289,47.612,46.461,47.402,296648,0
2015-09-03,47.24,48.259,47.138,47.737,278253,0
2015-09-04,47.146,47.469,46.813,47.231,254915,0
2015-09-08,48.117,48.621,47.27,48.553,566280,0
2015-09-09,48.954,49.039,47.926,48.012,356354,0
2015-09-10,47.698,48.83,47.469,48.039,478148,0
2015-09-11,47.603,47.994,46.632,47.593,520763,0
2015-09-14,47.498,48.382,47.138,47.859,404397,0
2015-09-15,48.192,48.707,47.946,48.536,400822,0
2015-09-16,48.642,48.93,48.165,48.757,310997,0
2015-09-17,48.7,49.091,47.073,47.275,719066,0
2015-09-18,46.826,46.874,45.84,46.443,1555307,0
2015-09-21,46.969,47.629,46.893,47.189,489752,0
2015-09-22,46.558,46.883,45.934,46.336,469780,0
2015-09-23,46.51,47.198,46.099,46.443,451192,0
2015-09-24,45.983,46.777,45.726,46.731,238858,0
2015-09-25,47.389,47.792,46.643,46.787,297991,0
2015-09-28,46.558,46.682,45.934,46.29,282052,0
2015-09-29,46.366,46.931,46.126,46.835,417710,0
2015-09-30,47.389,47.428,46.767,46.969,382997,0
2015-10-01,47.123,47.371,45.983,46.748,394814,0
2015-10-02,45.726,46.567,44.366,46.558,626409,0
2015-10-05,46.712,47.638,46.712,47.457,278540,0
2015-10-06,47.305,47.609,46.969,47.495,397635,0
2015-10-07,47.945,48.748,47.638,48.651,498220,0
2015-10-08,48.452,49.207,48.012,49.131,353512,0
2015-10-09,49.207,49.369,48.048,48.28,239648,0
2015-10-12,48.26,48.757,47.896,48.586,262451,0
2015-10-13,48.137,48.757,47.993,48.117,454725,0
2015-10-14,48.039,48.26,46.271,46.424,475950,0
2015-10-15,46.702,47.245,46.071,47.235,510977,0
2015-10-16,47.495,47.6,46.692,47.198,237244,0
2015-10-19,46.893,47.762,46.893,47.207,162110,0
2015-10-20,47.342,48.039,47.227,47.906,204586,0
2015-10-21,47.935,48.825,46.806,46.835,250104,0
2015-10-22,47.083,48.088,46.653,47.38,451064,0
2015-10-23,48.165,49.608,47.896,49.263,492574,0
2015-10-26,49.254,49.36,48.021,48.719,343475,0
2015-10-27,48.356,48.767,47.324,47.838,300918,0
2015-10-28,47.887,50.585,47.667,50.556,493830,0
2015-10-29,50.66,51.454,49.953,50.097,245190,0
2015-10-30,49.992,50.298,48.691,49.141,363341,0
2015-11-02,49.187,50.145,49.131,50.088,333131,0
2015-11-03,50.001,51.072,50.001,50.594,318379,0
2015-11-04,50.719,50.88,50.269,50.709,264457,0
2015-11-05,50.689,52.546,50.641,51.875,526451,0
2015-11-06,52.62,54.554,52.507,53.731,963506,0
2015-11-09,53.798,53.883,52.593,53.109,439222,0
2015-11-10,53.003,53.759,52.43,53.167,384566,0
2015-11-11,53.424,53.693,52,52.201,201170,0
2015-11-12,51.972,52.201,50.812,50.87,218841,0
2015-11-13,50.526,50.976,49.8,50.078,318590,0
2015-11-16,50.029,51.032,49.618,50.831,469468,0
2015-11-17,50.93,51.483,50.442,50.976,324862,0
2015-11-18,51.032,52.067,50.488,52.027,347343,0
2015-11-19,52.027,52.105,51.416,51.817,204517,0
2015-11-20,52.134,52.536,51.655,52.267,240067,0
2015-11-23,52.257,53.223,52.257,53.099,537534,0
2015-11-24,52.785,53.759,52.536,53.33,437473,0
2015-11-25,53.243,53.501,52.812,53.3,306984,0
2015-11-27,53.32,53.358,52.575,53.148,219365,0
2015-11-30,53.388,53.55,52.841,52.995,274465,0
2015-12-01,53.099,53.348,52.601,52.986,412111,0
2015-12-02,53.167,53.424,51.579,51.704,279010,0
2015-12-03,52.163,52.374,50.631,50.776,357085,0
2015-12-04,50.851,51.894,50.613,51.588,388225,0
2015-12-07,51.397,51.445,49.273,49.57,580299,0
2015-12-08,49.111,49.111,47.752,48.24,554728,0
2015-12-09,48.146,48.949,47.629,48.058,890314,0
2015-12-10,48.146,48.299,47.476,47.706,326119,0
2015-12-11,46.682,46.864,45.973,46.596,626306,0
2015-12-14,46.52,46.844,45.707,45.87,735294,0
2015-12-15,46.672,47.295,46.472,47.275,444583,0
2015-12-16,47.719,47.862,46.303,47.65,456536,0
2015-12-17,47.719,47.719,46.467,46.543,428165,0
2015-12-18,45.861,45.861,44.485,45.06,2515582,0
2015-12-21,45.015,45.965,44.744,45.514,441366,0
2015-12-22,45.746,45.832,44.908,45.822,181416,0
2015-12-23,45.965,46.841,45.802,46.728,274984,0
2015-12-24,46.841,47.689,46.841,47.295,244492,0
2015-12-28,46.996,47.404,46.197,46.718,343225,0
2015-12-29,46.948,47.621,46.948,47.487,326684,0
2015-12-30,47.342,47.501,46.833,46.871,246232,0
2015-12-31,46.708,47.39,46.044,46.053,313305,0
2016-01-04,45.446,45.658,44.418,44.793,540050,0
2016-01-05,44.253,44.965,43.629,44.215,668428,0
2016-01-06,43.407,44.428,43.205,43.821,550978,0
2016-01-07,43.138,43.516,41.906,41.953,528906,0
2016-01-08,42.406,42.604,40.903,41.012,401110,0
2016-01-11,41.012,41.549,39.847,40.338,525526,0
2016-01-12,39.962,40.511,38.576,39.538,666598,0
2016-01-13,39.597,39.751,36.69,36.883,1074851,0
2016-01-14,37.142,38.048,35.979,37.643,1217944,0
2016-01-15,36.266,36.92,35.334,36.574,930860,0
2016-01-19,37.249,37.305,35.516,35.707,616994,0
2016-01-20,34.996,34.996,32.946,34.236,1297892,0
2016-01-21,34.226,35.112,33.506,33.573,1093211,0
2016-01-22,34.044,34.891,33.736,34.67,865509,0
2016-01-25,34.295,34.362,32.302,32.456,685685,0
2016-01-26,32.716,34.169,32.698,34.169,956271,0
2016-01-27,34.881,37.305,34.208,37.152,1784535,0
2016-01-28,38.008,39.981,37.998,39.5,1853072,0
2016-01-29,39.019,40.799,39.019,40.799,1286971,0
2016-02-01,40.568,40.703,39.394,39.691,716128,0
2016-02-02,39.154,39.232,38.586,38.951,986177,0
2016-02-03,39.424,39.874,37.681,39.856,763687,0
2016-02-04,39.884,41.223,39.154,40.085,575070,0
2016-02-05,40.115,40.683,39.049,39.086,453185,0
2016-02-08,38.499,39.163,37.884,38.894,1332372,0
2016-02-09,38.316,39.538,38.105,39.232,617533,0
2016-02-10,39.509,40.434,38.788,38.816,407400,0
2016-02-11,37.586,38.711,37.332,38.374,932255,0
2016-02-12,38.816,41.022,38.616,40.607,446630,0
2016-02-16,41.279,42.511,40.26,41.559,528426,0
2016-02-17,41.943,42.609,40.78,40.923,530253,0
2016-02-18,41.105,41.261,39.952,40.395,465888,0
2016-02-19,40.241,40.977,39.817,40.548,523593,0
2016-02-22,41.002,41.647,40.913,41.165,483252,0
2016-02-23,41.125,41.125,39.257,39.874,508478,0
2016-02-24,39.078,39.307,37.749,39.163,901574,0
2016-02-25,39.277,40.029,38.808,39.625,438534,0
2016-02-26,40.125,40.583,39.404,40.203,1399208,0
2016-02-29,40.26,40.405,38.894,38.923,858202,0
2016-03-01,39.173,40.903,38.959,40.721,597317,0
2016-03-02,40.799,41.647,40.375,41.617,408461,0
2016-03-03,41.694,43.003,41.434,42.925,518058,0
2016-03-04,43.195,43.946,43.079,43.609,694002,0
2016-03-07,43.599,44.312,43.272,44.224,419970,0
2016-03-08,43.773,44.234,42.165,42.262,447579,0
2016-03-09,42.549,42.733,41.339,41.627,474119,0
2016-03-10,41.972,42.882,41.165,42.801,715725,0
2016-03-11,43.311,43.541,42.638,43.502,419227,0
2016-03-14,43.494,43.858,42.779,43.436,453559,0
2016-03-15,43.051,43.267,42.126,42.569,375986,0
2016-03-16,42.918,43.297,41.91,42.704,469352,0
2016-03-17,42.629,44.759,42.385,44.536,619863,0
2016-03-18,44.875,46.019,44.565,45.146,1391711,0
2016-03-21,45.166,45.408,44.305,45.098,321576,0
2016-03-22,44.759,45.258,44.081,45.215,381878,0
2016-03-23,44.992,45.166,44.004,44.022,442547,0
2016-03-24,43.548,44.091,42.842,44.091,318921,0
2016-03-28,44.255,44.625,43.558,44.188,241264,0
2016-03-29,43.8,44.322,42.211,44.322,1070471,0
2016-03-30,44.478,45.795,43.994,45.041,390589,0
2016-03-31,44.885,45.33,44.051,44.943,567708,0
2016-04-01,44.322,44.904,43.393,44.808,788440,0
2016-04-04,44.749,45.176,44.013,44.362,311280,0
2016-04-05,43.916,44.536,43.272,43.626,421712,0
2016-04-06,43.732,44.013,43.151,43.732,522497,0
2016-04-07,43.354,43.655,41.93,42.53,484822,0
2016-04-08,43.122,43.781,42.559,42.744,269203,0
2016-04-11,43.045,44.478,42.996,43.518,422998,0
2016-04-12,43.722,45.032,43.499,44.885,358217,0
2016-04-13,45.311,47.143,45.311,46.851,704928,0
2016-04-14,46.745,48.537,46.736,47.859,575750,0
2016-04-15,47.636,48.106,47.045,47.521,550572,0
2016-04-18,46.841,48.519,46.707,48.392,352123,0
2016-04-19,48.44,49.7,48.209,49.149,557201,0
2016-04-20,49.119,50.32,48.519,50.281,604197,0
2016-04-21,50.359,50.658,49.303,49.419,489414,0
2016-04-22,49.807,50.572,49.622,50.136,463042,0
2016-04-25,50.097,50.097,48.81,49.409,403610,0
2016-04-26,49.458,50.504,49.458,50.475,487495,0
2016-04-27,50.504,51.522,49.749,50.63,699498,0
2016-04-28,50.291,51.395,49.438,50.485,479700,0
2016-04-29,50.718,51.987,50.475,51.126,439042,0
2016-05-02,51.154,51.357,50.432,50.658,479941,0
2016-05-03,49.613,49.777,48.79,49.089,727951,0
2016-05-04,48.731,49.477,47.695,47.937,568985,0
2016-05-05,48.335,48.537,46.977,47.181,447929,0
2016-05-06,46.833,47.384,46.387,47.074,496105,0
2016-05-09,47.337,47.976,47.162,47.541,548118,0
2016-05-10,47.976,49.158,47.743,48.857,606011,0
2016-05-11,48.693,49.497,48.422,48.499,242592,0
2016-05-12,48.838,49.419,47.715,48.217,277299,0
2016-05-13,48.052,49.013,46.745,46.958,338731,0
2016-05-16,47.201,48.382,47.162,47.956,370022,0
2016-05-17,47.849,48.828,47.143,47.432,404396,0
2016-05-18,47.403,50.146,47.403,49.991,584503,0
2016-05-19,49.448,50.688,48.43,49.022,350370,0
2016-05-20,49.263,50.533,48.905,50.059,444775,0
2016-05-23,49.875,50.156,49.186,49.894,235858,0
2016-05-24,50.301,51.348,50.267,51.201,327669,0
2016-05-25,51.599,52.432,51.449,52.113,298760,0
2016-05-26,52.172,52.172,51.376,51.579,188657,0
2016-05-27,51.532,52.034,51.357,52.024,397722,0
2016-05-31,52.316,52.624,51.831,52.172,331132,0
2016-06-01,51.502,52.44,50.992,52.346,280735,0
2016-06-02,51.831,52.5,51.608,52.5,299736,0
2016-06-03,51.696,51.939,50.01,51.755,405576,0
2016-06-06,51.929,52.868,51.676,52.598,301211,0
2016-06-07,52.559,52.644,51.627,51.765,439434,0
2016-06-08,51.802,52.49,51.551,52.375,257647,0
2016-06-09,52.674,52.743,51.414,52.152,325059,0
2016-06-10,51.22,51.939,50.812,51.24,270128,0
2016-06-13,50.737,51.066,49.865,50.029,525648,0
2016-06-14,49.777,50.263,48.469,48.78,376071,0
2016-06-15,49.043,50.087,48.536,49.081,282673,0
2016-06-16,48.595,48.595,47.523,48.283,361659,0
2016-06-17,48.243,49.356,48.156,48.741,847071,0
2016-06-20,49.803,50.524,49.422,49.491,293105,0
2016-06-21,49.501,49.92,48.77,49.686,208351,0
2016-06-22,49.686,50.417,49.219,49.237,274861,0
2016-06-23,50.242,51.529,49.356,51.519,367043,0
2016-06-24,47.376,49.365,47.152,47.239,773365,0
2016-06-27,45.72,46.304,43.731,43.907,1031805,0
2016-06-28,44.979,45.632,44.345,45.379,453763,0
2016-06-29,46.752,48.195,45.905,48.127,639245,0
2016-06-30,48.4,49.716,47.649,49.696,757223,0
2016-07-01,48.81,49.691,48.283,49.071,442565,0
2016-07-05,48.283,48.283,46.091,46.597,440329,0
2016-07-06,45.787,46.582,44.774,46.479,940274,0
2016-07-07,46.557,47.984,46.489,47.034,578628,0
2016-07-08,48.001,48.575,47.718,47.913,501512,0
2016-07-11,48.507,48.946,48.428,48.828,492588,0
2016-07-12,49.706,51.168,49.706,50.935,535358,0
2016-07-13,50.72,51.235,50.31,51.11,646557,0
2016-07-14,52.258,52.377,51.773,51.948,534330,0
2016-07-15,52.493,52.619,51.548,52.278,262535,0
2016-07-18,52.024,52.268,51.674,51.839,294593,0
2016-07-19,51.645,52.268,51.295,51.928,202182,0
2016-07-20,52.044,52.348,51.44,51.987,275253,0
2016-07-21,51.859,52.453,51.48,51.577,226974,0
2016-07-22,51.635,52.552,51.41,52.387,186379,0
2016-07-25,52.005,52.298,51.83,52.014,289238,0
2016-07-26,51.753,52.777,51.645,52.648,515625,0
2016-07-27,52.562,53.186,50.788,50.964,837630,0
2016-07-28,50.613,51.03,49.852,50.825,394791,0
2016-07-29,50.64,50.825,49.686,49.793,660671,0
2016-08-01,49.735,50.242,48.78,48.857,419147,0
2016-08-02,49.033,49.306,48.205,48.652,281415,0
2016-08-03,48.721,49.949,48.653,49.892,311239,0
2016-08-04,48.82,50.398,48.82,50.252,258523,0
2016-08-05,50.991,52.054,50.69,51.753,549599,0
2016-08-08,51.908,52.258,51.733,51.889,248000,0
2016-08-09,51.918,52.173,51.334,51.83,224282,0
2016-08-10,51.684,51.844,50.739,50.797,264873,0
2016-08-11,50.865,51.391,50.475,51.07,193338,0
2016-08-12,50.465,50.621,49.998,50.417,174860,0
2016-08-15,50.621,52.191,50.621,51.928,263827,0
2016-08-16,51.81,52.088,51.606,51.674,242654,0
2016-08-17,51.529,52.434,51.529,51.938,186898,0
2016-08-18,52.024,52.804,51.718,52.678,270645,0
2016-08-19,52.552,53.057,52.133,52.328,308201,0
2016-08-22,52.014,52.523,51.869,52.173,131098,0
2016-08-23,52.493,52.628,52.143,52.219,195402,0
2016-08-24,52.143,52.523,52.064,52.338,136730,0
2016-08-25,52.229,52.824,52.229,52.473,133121,0
2016-08-26,52.727,53.361,52.523,53.166,329506,0
2016-08-29,53.117,54.13,53.117,53.818,333910,0
2016-08-30,54.023,54.355,53.818,54.238,242540,0
2016-08-31,54.325,54.841,53.391,54.062,355056,0
2016-09-01,54.315,54.706,52.834,53.585,164101,0
2016-09-02,53.935,54.56,53.243,54.55,259488,0
2016-09-06,54.735,54.792,52.727,53.361,373478,0
2016-09-07,52.981,54.257,52.981,53.477,455614,0
2016-09-08,53.487,54.19,53.351,53.673,540466,0
2016-09-09,53.682,54.023,53.117,53.117,542187,0
2016-09-12,52.542,53.014,52.024,52.902,377587,0
2016-09-13,52.014,52.396,51.353,52.093,340150,0
2016-09-14,51.848,52.711,51.555,51.632,278797,0
2016-09-15,51.516,52.545,51.516,52.123,237835,0
2016-09-16,51.583,52.269,51.154,51.917,997288,0
2016-09-19,52.024,52.808,51.808,52.455,299062,0
2016-09-20,52.631,52.867,52.349,52.435,191605,0
2016-09-21,52.887,53.495,52.435,53.23,363486,0
2016-09-22,53.485,54.024,53.225,53.799,545496,0
2016-09-23,53.515,54.073,53.113,53.133,251613,0
2016-09-26,52.585,52.721,51.808,51.828,283958,0
2016-09-27,51.397,52.603,51.397,52.594,255867,0
2016-09-28,52.986,53.594,52.535,53.505,368102,0
2016-09-29,53.544,53.7,52.024,52.369,322437,0
2016-09-30,52.957,54.044,52.585,53.799,325591,0
2016-10-03,53.456,53.79,52.791,52.977,337749,0
2016-10-04,53.269,54.102,52.999,53.24,342319,0
2016-10-05,53.79,55.229,53.574,54.21,473563,0
2016-10-06,54.671,54.671,53.799,54.201,225380,0
2016-10-07,53.936,53.995,53.162,53.808,403102,0
2016-10-10,54.593,55.053,54.21,54.378,227468,0
2016-10-11,54.985,54.985,53.691,54.23,404469,0
2016-10-12,54.259,54.651,54.073,54.368,185111,0
2016-10-13,53.564,53.564,51.917,52.585,372208,0
2016-10-14,53.133,53.79,53.004,53.309,193674,0
2016-10-17,53.299,53.451,52.731,52.917,157613,0
2016-10-18,53.858,53.858,52.957,53.602,234334,0
2016-10-19,53.906,54.975,53.485,54.73,354202,0
2016-10-20,54.328,55.043,54.004,54.798,325866,0
2016-10-21,54.004,55.382,53.926,55.319,267220,0
2016-10-24,56.142,56.142,55.45,55.956,350388,0
2016-10-25,55.798,56.122,55.123,55.671,334126,0
2016-10-26,55.259,55.396,54.083,54.465,573761,0
2016-10-27,54.524,55.053,53.911,54.574,501557,0
2016-10-28,54.691,54.798,53.966,54.397,281725,0
2016-10-31,54.397,54.857,54.034,54.368,368454,0
2016-11-01,54.681,54.798,53.319,54.201,372344,0
2016-11-02,53.74,53.77,52.23,52.426,392870,0
2016-11-03,52.917,52.995,52.163,52.319,239544,0
2016-11-04,52.269,53.24,51.761,52.339,192646,0
2016-11-07,53.544,54.299,53.436,54.22,241507,0
2016-11-08,53.848,54.102,53.23,53.632,263160,0
2016-11-09,53.858,57.808,53.858,57.376,625796,0
2016-11-10,58.091,61.326,57.965,59.709,901258,0
2016-11-11,59.415,62.355,59.209,62.208,844679,0
2016-11-14,63.168,64.913,62.58,63.629,715650,0
2016-11-15,63.228,64.443,61.229,64.393,418438,0
2016-11-16,61.748,64.081,61.748,63.1,717963,0
2016-11-17,63.012,63.522,62.542,62.699,794092,0
2016-11-18,62.64,63.669,62.316,63.512,813137,0
2016-11-21,63.825,64.227,63.139,64.217,499403,0
2016-11-22,64.207,64.679,63.747,64.629,332510,0
2016-11-23,64.727,65.218,64.197,64.875,428707,0
2016-11-25,64.746,64.746,63.473,64.433,190287,0
2016-11-28,63.766,64.413,63.052,63.248,387670,0
2016-11-29,63.139,64.237,63.032,63.444,395242,0
2016-11-30,65.031,65.138,64.196,64.815,381113,0
2016-12-01,65.668,66.609,65.168,66.07,466375,0
2016-12-02,66.08,66.252,65.442,65.6,365721,0
2016-12-05,66.559,67.236,66.353,67.09,364132,0
2016-12-06,67.197,68.216,66.659,68.11,357600,0
2016-12-07,68.186,68.186,67.207,68.01,456293,0
2016-12-08,68.452,70.901,68.276,70.03,728024,0
2016-12-09,70.266,70.266,69.197,70.089,461785,0
2016-12-12,69.501,70.137,68.176,68.501,676563,0
2016-12-13,68.971,69.054,67.041,68.638,693183,0
2016-12-14,68.126,69.672,67.309,68.401,540585,0
2016-12-15,68.913,69.928,68.087,69.14,452038,0
2016-12-16,69.741,70.912,68.963,69.377,1487585,0
2016-12-19,69.307,70.528,68.658,70.528,433595,0
2016-12-20,70.815,71.859,69.593,71.711,511626,0
2016-12-21,71.986,71.986,71.273,71.662,417220,0
2016-12-22,71.937,72.278,71.061,71.701,370431,0
2016-12-23,71.642,72.193,71.582,71.759,181682,0
2016-12-27,71.996,72.563,71.716,72.095,244780,0
2016-12-28,72.331,72.351,71.278,71.494,228873,0
2016-12-29,71.405,72.173,70.273,70.687,260572,0
2016-12-30,71.041,71.091,70.451,70.696,290276,0
2017-01-03,72.193,73.612,70.371,70.845,291299,0
2017-01-04,70.922,72.393,70.884,72.283,505583,0
2017-01-05,72.056,72.637,70.174,70.451,417889,0
2017-01-06,71.149,71.544,69.967,70.598,380594,0
2017-01-09,69.8,70.224,68.953,69.613,399440,0
2017-01-10,69.751,70.982,69.11,70.715,338629,0
2017-01-11,70.648,71.662,69.957,71.622,376453,0
2017-01-12,71.307,71.307,68.618,70.174,320832,0
2017-01-13,70.922,72.253,70.912,71.475,311018,0
2017-01-17,70.361,70.578,69.308,69.455,502129,0
2017-01-18,69.8,70.174,69.036,70.096,241192,0
2017-01-19,70.451,70.667,69.495,69.977,280727,0
2017-01-20,70.214,71.533,69.83,70.648,285520,0
2017-01-23,70.047,70.725,69.426,70.391,312256,0
2017-01-24,70.745,72.39,70.538,72.37,430436,0
2017-01-25,73.159,74.981,72.922,74.477,787173,0
2017-01-26,74.804,75.621,74.193,74.843,657163,0
2017-01-27,74.469,74.843,73.42,73.878,365154,0
2017-01-30,73.69,73.69,71.366,71.986,472105,0
2017-01-31,71.572,72.47,70.894,71.533,466707,0
2017-02-01,72.883,73.651,71.119,71.692,497771,0
2017-02-02,70.864,71.435,69.682,70.164,500653,0
2017-02-03,71.572,72.321,70.805,72.006,508661,0
2017-02-06,71.119,72.173,70.864,71.139,343995,0
2017-02-07,71.415,71.602,70.273,70.825,426489,0
2017-02-08,70.057,70.164,68.993,69.721,275475,0
2017-02-09,70.273,72.233,69.84,71.159,269519,0
2017-02-10,71.947,72.291,71.129,72.046,299046,0
2017-02-13,72.755,73.415,72.154,72.617,311403,0
2017-02-14,72.637,73.848,72.046,73.7,304784,0
2017-02-15,74.42,74.527,73.267,74.213,266669,0
2017-02-16,74.006,74.38,73.356,74.37,217226,0
2017-02-17,73.749,73.868,72.794,73.73,297774,0
2017-02-21,73.868,74.794,73.316,73.897,333478,0
2017-02-22,73.257,74.4,73.257,74.4,362116,0
2017-02-23,74.469,74.675,73.237,74.637,275837,0
2017-02-24,73.198,74.36,73.198,73.681,351612,0
2017-02-27,73.878,74.36,73.227,74.33,293455,0
2017-02-28,73.464,74.084,72.892,73.415,409314,0
2017-03-01,75,76.694,75,76.3,481265,0
2017-03-02,76.429,76.453,73.72,73.829,410530,0
2017-03-03,74.173,75.079,73.543,74.203,296162,0
2017-03-06,73.513,74.153,72.902,73.72,262982,0
2017-03-07,73.936,74.627,73.247,73.779,305058,0
2017-03-08,75.089,75.128,72.498,72.587,352795,0
2017-03-09,72.982,73.089,71.839,71.947,609261,0
2017-03-10,72.076,72.745,70.234,71.071,717462,0
2017-03-13,70.912,72.046,70.715,71.248,460760,0
2017-03-14,70.481,71.563,69.554,71.425,410762,0
2017-03-15,71.841,72.721,71.217,71.751,589739,0
2017-03-16,72.503,73.394,71.979,73.087,474827,0
2017-03-17,73.236,73.285,71.781,72.751,1630856,0
2017-03-20,72.315,72.435,71.207,71.415,371680,0
2017-03-21,72.207,72.207,66.626,66.784,802198,0
2017-03-22,66.131,67.071,64.716,67.042,800718,0
2017-03-23,66.606,68.467,66.398,67.299,424921,0
2017-03-24,67.685,67.883,66.754,67.447,381889,0
2017-03-27,65.399,67.15,64.657,66.962,418116,0
2017-03-28,66.468,68.249,66.398,67.952,382648,0
2017-03-29,67.843,68.249,67.002,67.447,289569,0
2017-03-30,67.586,70.306,67.546,69.892,382054,0
2017-03-31,69.753,69.753,68.941,68.981,498487,0
2017-04-03,68.981,69.515,66.942,67.922,494076,0
2017-04-04,67.645,68.387,67.249,67.952,338458,0
2017-04-05,69.09,69.387,66.378,66.478,353759,0
2017-04-06,66.28,67.487,64.963,66.972,662091,0
2017-04-07,65.992,67.358,65.963,66.883,297168,0
2017-04-10,66.932,67.492,65.874,66.478,433643,0
2017-04-11,66.022,67.081,65.636,67.071,462101,0
2017-04-12,66.913,67.269,65.379,65.547,434794,0
2017-04-13,65.171,65.429,63.677,63.806,558420,0
2017-04-17,63.993,65.31,63.548,65.28,535225,0
2017-04-18,64.637,65.612,64.013,64.765,612254,0
2017-04-19,65.31,66.21,64.755,64.973,611476,0
2017-04-20,65.537,67.289,65.3,67.21,477295,0
2017-04-21,66.903,67.903,66.794,67.447,459291,0
2017-04-24,69.812,69.97,68.725,69.041,385070,0
2017-04-25,69.872,70.148,68.991,69.565,545132,0
2017-04-26,69.456,71.217,69.307,70.1,639382,0
2017-04-27,69.011,69.505,67.19,68.169,619144,0
2017-04-28,68.367,68.813,66.3,66.498,554483,0
2017-05-01,67.15,67.388,65.924,67.061,447209,0
2017-05-02,67.081,67.398,65.429,65.924,382072,0
2017-05-03,65.537,66.734,65.201,66.586,294083,0
2017-05-04,67.536,67.917,65.963,66.112,313238,0
2017-05-05,66.458,66.458,65.063,66.042,328828,0
2017-05-08,66.062,66.734,65.874,66.468,259183,0
2017-05-09,66.646,67.18,65.31,65.794,277788,0
2017-05-10,65.666,66.102,65.161,65.943,237421,0
2017-05-11,65.676,66.072,64.152,64.597,306948,0
2017-05-12,63.974,64.419,63.37,64.321,285114,0
2017-05-15,64.745,65.171,64.321,64.805,257328,0
2017-05-16,64.933,65.468,64.176,65.379,190559,0
2017-05-17,63.469,63.935,61.648,62.5,657374,0
2017-05-18,62.342,63.499,62.134,62.876,330416,0
2017-05-19,63.311,64.152,63.142,63.618,339353,0
2017-05-22,64.103,64.321,63.162,63.835,247703,0
2017-05-23,63.944,65.339,63.281,64.875,259352,0
2017-05-24,64.963,65.082,63.935,64.449,182745,0
2017-05-25,64.647,65.161,63.489,63.786,302351,0
2017-05-26,63.598,63.875,63.049,63.291,309077,0
2017-05-30,62.786,63.034,61.807,62.618,255390,0
2017-05-31,62.588,62.658,60.649,61.985,331792,0
2017-06-01,62.578,63.737,61.54,63.697,297062,0
2017-06-02,62.746,64.542,62.49,63.212,287497,0
2017-06-05,63.796,64.479,63.162,63.568,319057,0
2017-06-06,62.588,63.825,62.39,63.271,289142,0
2017-06-07,63.519,64.023,63.262,63.4,313843,0
2017-06-08,63.301,67.299,63.172,65.636,489218,0
2017-06-09,66.25,68.101,65.889,67.427,698941,0
2017-06-12,67.596,68.437,66.195,67.17,571813,0
2017-06-13,67.793,68.169,66.903,67.615,450370,0
2017-06-14,66.661,67.158,65.139,67.138,389125,0
2017-06-15,66.293,67.476,65.885,66.422,495156,0
2017-06-16,65.656,66.253,65.179,65.706,927125,0
2017-06-19,66.303,66.949,65.119,65.457,504487,0
2017-06-20,65.169,65.169,63.757,64.244,769066,0
2017-06-21,64.423,64.478,62.941,63.2,570094,0
2017-06-22,63.061,63.12,61.788,62.255,595791,0
2017-06-23,62.613,62.782,61.778,61.917,7256727,0
2017-06-26,62.185,63.25,61.609,62.434,587389,0
2017-06-27,63.041,63.498,62.355,62.364,980652,0
2017-06-28,62.981,63.598,62.792,62.971,840007,0
2017-06-29,64.97,65.03,63.675,64.314,852257,0
2017-06-30,64.781,64.9,63.647,63.886,474456,0
2017-07-03,64.353,66.074,64.304,65.626,188122,0
2017-07-05,65.845,65.845,64.741,65.01,542496,0
2017-07-06,65.229,65.428,63.856,63.995,540015,0
2017-07-07,64.254,64.831,63.677,64.682,351907,0
2017-07-10,64.353,64.592,63.767,64.045,303996,0
2017-07-11,64.165,64.314,63.429,63.936,378654,0
2017-07-12,63.707,64.622,63.707,64.165,653885,0
2017-07-13,64.463,64.592,64.045,64.234,312164,0
2017-07-14,63.041,64.503,62.862,63.936,324065,0
2017-07-17,63.816,64.433,63.399,64.065,377499,0
2017-07-18,63.439,63.976,63.13,63.757,268821,0
2017-07-19,64.065,64.373,63.498,64.284,620751,0
2017-07-20,64.344,64.851,63.697,64.065,643648,0
2017-07-21,63.936,64.224,63.498,63.936,481518,0
2017-07-24,64.125,64.94,64.125,64.841,547329,0
2017-07-25,66.134,66.183,65,65.616,912562,0
2017-07-26,64.165,65.278,63.061,63.379,730385,0
2017-07-27,63.12,63.25,62.195,63.031,529177,0
2017-07-28,62.981,63.369,62.275,63.17,432994,0
2017-07-31,63.309,64.383,63.26,63.747,524446,0
2017-08-01,64.324,64.324,63.528,64.244,294827,0
2017-08-02,64.115,65.199,63.677,65.169,492479,0
2017-08-03,65.06,65.507,64.458,64.761,434992,0
2017-08-04,65.547,66.024,64.98,65.268,366578,0
2017-08-07,65.348,65.497,64.711,65.01,319835,0
2017-08-08,64.662,66.382,64.493,65.239,467651,0
2017-08-09,64.552,64.95,64.05,64.324,445698,0
2017-08-10,63.24,63.627,61.519,61.678,730235,0
2017-08-11,61.46,62.345,61.141,61.728,471577,0
2017-08-14,62.424,63.309,62.156,63.031,291934,0
2017-08-15,63.677,63.677,62.524,62.543,269081,0
2017-08-16,62.752,62.921,61.907,62.176,215126,0
2017-08-17,61.798,62.195,59.888,60.077,487668,0
2017-08-18,59.769,60.574,59.411,60.037,399429,0
2017-08-21,59.948,60.505,59.431,60.366,481979,0
2017-08-22,60.714,61.211,60.535,60.843,294757,0
2017-08-23,59.968,61.29,59.938,60.863,246245,0
2017-08-24,61.191,61.509,60.654,61.271,220729,0
2017-08-25,61.39,61.927,61.111,61.579,332679,0
2017-08-28,61.688,61.688,60.465,60.694,573045,0
2017-08-29,59.56,60.187,59.252,59.809,628914,0
2017-08-30,59.958,60.405,59.54,59.998,619233,0
2017-08-31,60.256,60.256,59.371,59.421,323360,0
2017-09-01,59.56,60.395,59.56,59.908,269119,0
2017-09-05,59.411,59.411,57.432,57.541,689794,0
2017-09-06,58.068,58.287,57.173,57.541,665404,0
2017-09-07,57.442,57.73,55.532,56.149,931133,0
2017-09-08,56.089,57.412,55.831,57.084,710729,0
2017-09-11,58.108,59.52,58.108,59.202,647173,0
2017-09-12,59.441,62.016,59.311,61.549,1166321,0
2017-09-13,61.082,61.847,60.773,61.37,679767,0
2017-09-14,61.61,61.885,59.94,60,719109,0
2017-09-15,59.57,60.27,59.36,60,1342967,0
2017-09-18,60.29,60.58,59.98,60.15,678752,0
2017-09-19,60.19,60.93,60.1,60.47,558736,0
2017-09-20,60.51,61.68,59.7,61.5,501264,0
2017-09-21,61.44,62.05,61.19,61.68,381549,0
2017-09-22,61.35,61.84,61.2,61.54,200369,0
2017-09-25,61.29,62.12,61.15,61.69,256747,0
2017-09-26,61.81,62.5,61.76,62.35,404638,0
2017-09-27,63.59,64.3,62.71,64.26,603515,0
2017-09-28,64.78,64.78,63.69,64.61,556480,0
2017-09-29,64.62,66.18,64.62,65.73,657720,0
2017-10-02,65.35,66.04,64.77,65.85,821884,0
2017-10-03,66,66.16,64.57,65.13,410230,0
2017-10-04,64.7,64.88,63.91,63.99,222730,0
2017-10-05,64.07,65.11,63.93,64.74,148416,0
2017-10-06,65.07,65.25,64.37,64.67,191287,0
2017-10-09,64.69,64.815,64.34,64.54,191952,0
2017-10-10,65.04,65.13,64.61,64.91,338930,0
2017-10-11,64.56,64.86,64,64.24,268280,0
2017-10-12,64.28,64.54,63.59,63.71,302763,0
2017-10-13,63.62,64.43,62.91,63.72,347171,0
2017-10-16,63.95,64.975,63.79,64.3,269400,0
2017-10-17,64.42,64.495,63.27,63.35,538722,0
2017-10-18,63.72,64.35,63.72,63.96,348248,0
2017-10-19,63.1,64.87,63.1,64.64,252608,0
2017-10-20,65.2,66.15,65.02,65.71,624811,0
2017-10-23,65.84,65.84,64.16,64.34,261901,0
2017-10-24,64.93,65.255,64.19,64.85,423585,0
2017-10-25,64.96,66.705,64.478,66.37,523450,0
2017-10-26,66.15,67.46,65.8,67.25,541035,0
2017-10-27,66.96,67.65,66.53,66.91,608413,0
2017-10-30,66.665,67.08,65.55,65.85,345893,0
2017-10-31,65.77,66.52,65.54,65.78,261404,0
2017-11-01,66.21,66.54,64.87,65.25,291590,0
2017-11-02,65.18,66.115,64.87,65.86,324382,0
2017-11-03,65.58,65.98,64.93,65.92,319911,0
2017-11-06,65.59,66.055,65.225,65.4,181848,0
2017-11-07,65.38,65.38,63.02,63.1,386370,0
2017-11-08,62.92,63.15,62.08,62.79,548261,0
2017-11-09,62.23,63.1699,61.95,63.01,567671,0
2017-11-10,63.25,63.63,62.79,62.9,298738,0
