Date,Open,High,Low,Close,Volume,OpenInt
2011-12-13,31.944,32.562,31.531,31.923,109788,0
2011-12-14,31.687,32.354,31.406,31.674,64643,0
2011-12-15,31.977,32.058,31.674,32.058,99814,0
2011-12-16,32.359,32.359,31.748,31.748,221243,0
2011-12-19,32.246,32.261,31.864,32.018,92030,0
2011-12-20,32.354,32.354,31.409,31.951,181944,0
2011-12-21,32.066,32.33,31.762,32.322,149351,0
2011-12-22,32.347,32.347,31.559,31.781,122379,0
2011-12-23,32.018,32.099,31.729,31.856,132601,0
2011-12-27,31.956,31.956,31.518,31.667,86896,0
2011-12-28,31.612,31.827,31.288,31.809,99563,0
2011-12-29,31.736,32.045,31.539,31.889,116853,0
2011-12-30,31.793,32.004,31.685,31.975,102483,0
2012-01-03,32.058,32.113,31.687,32.005,137749,0
2012-01-04,32.023,32.174,31.795,32.078,149922,0
2012-01-05,32.09,32.192,31.93,32.023,121187,0
2012-01-06,31.874,32.148,31.359,31.586,281020,0
2012-01-09,31.74,31.848,31.363,31.539,136340,0
2012-01-10,31.827,32.084,31.371,31.539,134369,0
2012-01-11,31.381,31.819,31.374,31.482,114350,0
2012-01-12,31.477,31.513,31.134,31.402,150901,0
2012-01-13,31.265,31.413,31.044,31.298,109912,0
2012-01-17,31.298,31.477,31.037,31.477,187882,0
2012-01-18,31.408,31.593,31.352,31.482,133114,0
2012-01-19,31.443,31.847,31.352,31.649,118231,0
2012-01-20,31.847,31.847,31.359,31.715,149356,0
2012-01-23,31.84,32.092,31.763,31.777,246874,0
2012-01-24,31.95,32.039,31.641,31.758,153931,0
2012-01-25,31.814,32.059,31.689,31.962,191588,0
2012-01-26,32.169,32.169,31.95,31.984,156616,0
2012-01-27,32.005,32.114,31.869,32.018,117303,0
2012-01-30,31.832,31.874,31.374,31.573,157913,0
2012-01-31,31.532,31.636,31.351,31.612,161993,0
2012-02-01,31.635,31.635,31.228,31.463,269665,0
2012-02-02,31.601,31.601,31.259,31.359,183848,0
2012-02-03,31.628,31.66,31.305,31.545,85487,0
2012-02-06,31.613,31.621,31.39,31.497,75726,0
2012-02-07,31.525,31.566,31.352,31.459,105442,0
2012-02-08,31.435,31.655,31.402,31.408,146926,0
2012-02-09,31.593,31.593,31.244,31.489,156977,0
2012-02-10,31.489,31.489,31.018,31.148,154718,0
2012-02-13,31.45,31.513,31.106,31.251,190314,0
2012-02-14,32.059,32.21,31.059,31.359,308370,0
2012-02-15,31.352,31.531,31.148,31.408,250276,0
2012-02-16,31.566,31.677,31.381,31.573,155245,0
2012-02-17,32.21,32.415,31.861,32.072,236416,0
2012-02-21,32.21,32.415,32.072,32.21,141312,0
2012-02-22,32.21,32.21,31.929,32.039,117300,0
2012-02-23,32.122,32.21,32.039,32.14,162238,0
2012-02-24,32.341,32.341,31.956,32.005,175101,0
2012-02-27,32.039,32.046,31.84,31.962,107014,0
2012-02-28,31.922,31.938,31.531,31.88,117426,0
2012-02-29,31.799,32.007,31.645,31.825,101115,0
2012-03-01,31.993,32.039,31.792,31.84,89546,0
2012-03-02,31.984,32.129,31.319,31.505,145846,0
2012-03-05,31.335,31.558,31.079,31.244,162758,0
2012-03-06,31.059,31.352,30.799,30.963,113713,0
2012-03-07,31.122,31.359,30.872,31.359,139243,0
2012-03-08,31.525,31.545,31.154,31.284,76140,0
2012-03-09,31.482,31.669,31.359,31.505,61321,0
2012-03-12,31.66,31.682,31.435,31.586,49262,0
2012-03-13,31.621,32.053,31.538,31.938,112205,0
2012-03-14,31.874,31.929,31.092,31.128,60215,0
2012-03-15,31.368,31.814,30.981,31.435,79703,0
2012-03-16,31.428,31.513,30.619,30.648,266102,0
2012-03-19,30.771,31.566,30.702,31.079,191433,0
2012-03-20,31.012,31.586,30.88,31.551,139161,0
2012-03-21,31.731,31.819,31.545,31.628,99818,0
2012-03-22,31.606,31.669,31.531,31.593,98642,0
2012-03-23,31.566,31.731,31.525,31.593,60770,0
2012-03-26,31.929,32.024,31.628,31.66,85210,0
2012-03-27,31.869,31.993,31.181,31.189,159471,0
2012-03-28,31.34,31.34,30.634,30.866,143073,0
2012-03-29,30.963,31.092,30.34,30.441,142400,0
2012-03-30,30.84,31.103,30.699,30.809,141043,0
2012-04-02,31.134,31.134,30.702,30.771,147927,0
2012-04-03,30.765,30.948,30.619,30.703,128379,0
2012-04-04,30.562,30.718,30.508,30.662,258202,0
2012-04-05,30.501,30.9,30.501,30.774,84305,0
2012-04-09,30.762,30.832,30.332,30.483,139019,0
2012-04-10,30.441,30.64,29.639,29.921,116170,0
2012-04-11,30.326,30.326,29.866,29.88,92484,0
2012-04-12,29.833,30.14,29.833,29.921,146380,0
2012-04-13,30.117,30.493,29.908,30.153,139462,0
2012-04-16,30.127,30.156,29.724,29.811,104573,0
2012-04-17,29.951,30.062,29.684,29.809,94300,0
2012-04-18,29.742,29.908,29.681,29.779,77173,0
2012-04-19,29.984,30.202,29.866,30.156,114915,0
2012-04-20,30.209,30.522,29.986,30.153,109192,0
2012-04-23,29.893,30.264,29.839,30.187,88026,0
2012-04-24,30.221,30.327,30.054,30.257,91458,0
2012-04-25,30.424,30.424,29.225,29.246,238763,0
2012-04-26,29.336,29.951,29.194,29.705,155998,0
2012-04-27,29.817,30.019,29.641,29.859,184854,0
2012-04-30,29.89,30.124,29.778,30.066,138620,0
2012-05-01,29.913,30.153,29.734,29.88,207131,0
2012-05-02,29.74,30.062,29.351,29.421,182980,0
2012-05-03,29.462,29.468,29.028,29.163,146110,0
2012-05-04,29.264,29.649,28.994,29.649,192899,0
2012-05-07,29.753,29.753,28.603,28.966,221607,0
2012-05-08,28.689,28.82,28.254,28.499,229909,0
2012-05-09,28.219,28.896,28.171,28.714,180528,0
2012-05-10,28.966,29.28,28.8,28.827,156582,0
2012-05-11,28.638,28.987,28.212,28.45,155253,0
2012-05-14,28.414,28.68,28.254,28.492,116756,0
2012-05-15,28.393,29.001,28.393,28.714,143546,0
2012-05-16,28.966,29.127,28.577,28.806,130893,0
2012-05-17,28.876,28.972,28.61,28.618,77969,0
2012-05-18,28.65,29.12,28.603,28.959,166445,0
2012-05-21,28.855,29.572,28.695,29.497,98980,0
2012-05-22,29.622,30.062,29.407,29.951,95348,0
2012-05-23,30.006,30.081,29.523,29.832,110760,0
2012-05-24,29.658,29.888,29.399,29.649,122981,0
2012-05-25,29.602,29.684,29.301,29.684,43325,0
2012-05-29,29.859,29.998,29.658,29.802,98146,0
2012-05-30,29.658,29.673,28.806,28.848,90649,0
2012-05-31,28.874,28.951,28.392,28.605,78731,0
2012-06-01,28.525,28.638,28.2,28.45,110685,0
2012-06-04,28.506,28.506,26.83,27.11,279998,0
2012-06-05,27.193,27.509,27.039,27.485,157238,0
2012-06-06,27.621,28.128,27.598,27.871,118775,0
2012-06-07,28.038,28.184,27.815,27.907,222224,0
2012-06-08,28.05,28.184,27.822,27.964,105216,0
2012-06-11,28.4,28.555,28.095,28.095,107812,0
2012-06-12,28.262,28.469,28.012,28.059,139846,0
2012-06-13,28.15,28.15,27.621,27.768,119386,0
2012-06-14,27.912,27.912,27.244,27.381,158968,0
2012-06-15,27.412,27.412,26.79,27.131,599392,0
2012-06-18,27.236,27.236,26.65,26.858,231875,0
2012-06-19,26.879,27.907,26.879,27.774,210383,0
2012-06-20,27.851,28.025,27.585,27.877,235313,0
2012-06-21,27.738,27.919,27.738,27.9,128554,0
2012-06-22,28.025,28.283,27.94,28.262,104737,0
2012-06-25,28.15,28.36,27.974,28.15,61990,0
2012-06-26,28.344,28.562,27.988,28.344,83552,0
2012-06-27,28.367,28.588,28.184,28.532,121336,0
2012-06-28,28.339,29.043,28.339,29.043,107829,0
2012-06-29,29.179,30.096,29.107,30.067,77884,0
2012-07-02,30.327,30.515,29.769,30.508,156823,0
2012-07-03,30.351,31.052,30.351,31.011,85730,0
2012-07-05,30.975,31.422,30.832,31.044,181629,0
2012-07-06,31.079,31.326,30.836,31.208,114426,0
2012-07-09,31.302,31.35,30.354,30.529,116476,0
2012-07-10,30.557,30.807,29.998,30.271,98799,0
2012-07-11,30.249,31.144,30.249,30.997,138559,0
2012-07-12,31.06,31.27,30.925,31.068,96171,0
2012-07-13,31.394,31.599,31.074,31.275,132824,0
2012-07-16,31.157,31.737,30.562,31.674,181758,0
2012-07-17,31.735,31.74,31.394,31.606,73963,0
2012-07-18,31.641,31.847,31.516,31.698,132522,0
2012-07-19,31.847,32.113,31.674,32.07,69842,0
2012-07-20,32.117,32.181,31.044,31.101,151835,0
2012-07-23,31.044,31.239,30.593,31.073,114099,0
2012-07-24,30.906,31.159,30.528,30.798,166452,0
2012-07-25,30.656,31.768,30.656,31.252,259225,0
2012-07-26,31.428,31.428,30.49,31.101,88548,0
2012-07-27,31.407,31.572,31.187,31.549,50405,0
2012-07-30,31.824,32.195,31.606,32.054,87891,0
2012-07-31,31.843,32.33,31.481,32.255,131438,0
2012-08-01,32.429,33.047,32.294,32.692,104170,0
2012-08-02,32.954,32.954,32.103,32.656,84036,0
2012-08-03,33.195,33.274,32.464,32.996,127132,0
2012-08-06,32.94,33.274,32.528,33.225,108475,0
2012-08-07,33.289,33.387,32.827,33.053,147545,0
2012-08-08,32.89,33.168,32.237,32.401,64045,0
2012-08-09,32.289,32.514,31.934,32.388,85241,0
2012-08-10,32.195,32.642,32.195,32.401,72447,0
2012-08-13,32.307,32.833,32.307,32.651,81470,0
2012-08-14,33.208,33.208,32.478,32.903,70678,0
2012-08-15,32.814,32.996,32.039,32.783,129126,0
2012-08-16,32.642,32.783,32.267,32.608,111849,0
2012-08-17,32.651,33.082,32.651,33.075,53968,0
2012-08-20,32.927,33.189,32.494,33.034,71726,0
2012-08-21,33.119,33.119,32.642,32.72,87765,0
2012-08-22,32.733,32.805,32.047,32.324,67509,0
2012-08-23,32.429,32.457,32.082,32.223,55658,0
2012-08-24,32.11,32.502,32.11,32.289,71354,0
2012-08-27,32.457,32.457,31.934,32.024,47132,0
2012-08-28,32.181,32.274,31.94,32.274,98155,0
2012-08-29,32.274,32.394,31.934,32.324,68720,0
2012-08-30,32.364,32.364,31.948,32.181,58711,0
2012-08-31,32.198,32.227,31.99,32.227,65634,0
2012-09-04,32.274,32.315,31.428,32.174,171570,0
2012-09-05,32.181,32.181,31.768,31.955,58947,0
2012-09-06,31.869,32.209,31.806,31.975,105462,0
2012-09-07,31.934,32.267,31.882,32.237,60366,0
2012-09-10,31.959,32.252,31.959,32.103,41799,0
2012-09-11,32.074,32.223,31.934,32.095,82849,0
2012-09-12,31.991,32.145,31.832,32.074,92529,0
2012-09-13,32.018,32.152,31.728,32.005,103023,0
2012-09-14,31.998,32.67,31.948,32.67,84507,0
2012-09-17,32.706,33.131,32.152,32.72,90192,0
2012-09-18,32.559,33.201,32.406,33.16,92722,0
2012-09-19,33.068,33.131,32.536,32.72,87127,0
2012-09-20,32.614,32.733,32.373,32.677,84727,0
2012-09-21,32.544,32.863,32.082,32.863,260887,0
2012-09-24,32.871,33.338,32.514,32.855,133372,0
2012-09-25,32.912,33.11,32.152,32.289,133089,0
2012-09-26,32.464,32.464,31.62,31.699,181609,0
2012-09-27,31.758,32.205,31.743,31.758,102134,0
2012-09-28,31.634,32.097,31.037,32.038,173962,0
2012-10-01,31.982,32.487,31.967,32.259,87365,0
2012-10-02,32.33,32.769,32.183,32.689,103272,0
2012-10-03,32.68,33.448,32.638,33.427,106558,0
2012-10-04,33.642,33.642,33.1,33.463,98881,0
2012-10-05,33.43,33.811,33.43,33.722,111817,0
2012-10-08,33.5,33.746,33.5,33.73,88972,0
2012-10-09,33.664,33.735,33.494,33.494,96944,0
2012-10-10,33.567,33.592,33.152,33.314,210758,0
2012-10-11,33.43,33.443,33.126,33.258,147228,0
2012-10-12,33.175,33.354,32.878,33.116,94230,0
2012-10-15,33.201,33.281,32.996,33.168,82166,0
2012-10-16,33.131,33.274,33.034,33.138,128580,0
2012-10-17,33.097,33.16,32.954,33.053,108744,0
2012-10-18,32.996,33.176,32.927,32.996,105476,0
2012-10-19,32.928,33.107,32.638,32.755,144178,0
2012-10-22,32.757,33.082,32.656,32.897,72199,0
2012-10-23,32.872,32.872,32.603,32.638,115273,0
2012-10-24,32.624,32.821,32.335,32.495,83653,0
2012-10-25,32.522,32.611,32.255,32.298,88562,0
2012-10-26,31.938,32.479,31.476,31.793,110376,0
2012-10-31,31.228,31.56,31.03,31.221,144131,0
2012-11-01,31.092,31.092,30.343,30.767,205017,0
2012-11-02,31.066,31.571,30.702,31.39,176598,0
2012-11-05,31.743,31.743,30.991,31.505,166182,0
2012-11-06,31.425,31.663,31.092,31.555,127371,0
2012-11-07,31.276,31.309,30.674,30.957,131250,0
2012-11-08,30.551,31.029,30.433,30.596,133208,0
2012-11-09,30.356,30.638,30.197,30.234,87137,0
2012-11-12,30.234,30.523,29.625,29.663,86129,0
2012-11-13,29.575,29.735,29.056,29.481,148408,0
2012-11-14,29.864,29.902,29.114,29.353,110042,0
2012-11-15,28.896,29.064,28.031,28.181,276808,0
2012-11-16,28.204,29.257,28.137,29.243,456937,0
2012-11-19,29.367,29.621,29.07,29.598,306103,0
2012-11-20,29.418,29.589,28.992,29.353,125958,0
2012-11-21,29.474,29.481,29.011,29.438,84908,0
2012-11-23,29.418,29.518,28.941,29.429,60627,0
2012-11-26,29.243,29.563,29.1,29.243,96307,0
2012-11-27,29.367,29.454,29.056,29.438,166630,0
2012-11-28,29.345,29.671,29.257,29.671,141027,0
2012-11-29,29.763,29.879,29.679,29.871,115576,0
2012-11-30,29.875,30.163,29.714,30.118,122045,0
2012-12-03,30.03,30.204,29.763,29.923,108775,0
2012-12-04,29.832,30.17,29.808,29.867,93358,0
2012-12-05,29.937,30.022,29.41,29.547,116933,0
2012-12-06,29.438,29.729,29.257,29.288,101831,0
2012-12-07,29.288,29.621,29.257,29.563,76187,0
2012-12-10,29.512,29.656,29.461,29.621,104111,0
2012-12-11,29.621,29.621,29.379,29.589,110135,0
2012-12-12,29.454,29.614,29.114,29.257,96964,0
2012-12-13,29.257,29.257,28.896,29.049,128270,0
2012-12-14,28.917,29.237,28.722,28.767,120976,0
2012-12-17,28.954,28.954,28.521,28.889,152477,0
2012-12-18,28.962,29.395,28.941,29.296,178781,0
2012-12-19,29.302,29.621,29.229,29.614,215009,0
2012-12-20,29.632,29.689,29.497,29.679,160208,0
2012-12-21,29.446,29.556,28.947,29.32,524543,0
2012-12-24,29.395,29.438,28.917,28.926,84093,0
2012-12-26,28.933,29.264,28.289,28.592,148667,0
2012-12-27,28.464,28.73,28.049,28.117,178711,0
2012-12-28,27.986,28.722,27.986,28.377,200700,0
2012-12-31,28.262,29.222,28.262,29.158,173773,0
2013-01-02,29.621,29.953,29.329,29.605,255464,0
2013-01-03,29.512,29.779,29.423,29.779,231066,0
2013-01-04,29.799,30.234,29.756,30.039,199333,0
2013-01-07,29.837,30.458,29.799,30.304,280266,0
2013-01-08,30.213,30.327,30.046,30.146,184930,0
2013-01-09,30.156,30.325,30.021,30.177,129807,0
2013-01-10,30.235,30.368,30.14,30.331,266014,0
2013-01-11,30.384,30.384,30.234,30.356,180164,0
2013-01-14,30.384,30.421,29.908,30.054,238051,0
2013-01-15,30.018,30.139,29.799,30.018,379147,0
2013-01-16,30.087,30.226,29.953,30.226,402176,0
2013-01-17,30.284,30.5,30.234,30.492,170577,0
2013-01-18,30.574,30.908,30.339,30.764,341035,0
2013-01-22,30.949,31.276,30.882,31.267,210531,0
2013-01-23,31.392,31.428,31.171,31.295,219127,0
2013-01-24,31.447,31.447,31.115,31.295,212002,0
2013-01-25,31.082,31.589,31.075,31.473,173253,0
2013-01-28,31.575,32.259,31.485,32.191,254065,0
2013-01-29,32.206,32.267,31.392,31.412,148748,0
2013-01-30,31.377,32.038,30.656,31.295,232568,0
2013-01-31,31.369,31.898,31.28,31.855,180766,0
2013-02-01,31.87,32.082,31.428,31.589,131684,0
2013-02-04,31.634,32.054,31.45,31.818,123231,0
2013-02-05,31.811,31.963,31.598,31.693,123717,0
2013-02-06,31.7,32.134,31.634,32.134,159787,0
2013-02-07,32.022,32.185,31.883,32.14,110711,0
2013-02-08,32.087,32.369,31.883,32.267,103312,0
2013-02-11,32.391,32.7,32.156,32.665,97619,0
2013-02-12,32.472,32.981,32.369,32.973,116563,0
2013-02-13,33.046,33.576,32.981,33.576,143050,0
2013-02-14,33.759,33.818,33.437,33.749,171573,0
2013-02-15,33.605,33.953,33.487,33.828,139946,0
2013-02-19,33.869,33.988,33.465,33.649,176345,0
2013-02-20,33.789,33.835,33.29,33.546,308948,0
2013-02-21,33.538,33.901,33.112,33.311,191647,0
2013-02-22,33.458,33.546,33.282,33.422,104598,0
2013-02-25,33.414,33.487,33.194,33.304,152840,0
2013-02-26,33.37,33.428,32.555,33.245,297071,0
2013-02-27,33.258,33.686,33.245,33.538,191099,0
2013-02-28,33.48,33.844,33.443,33.737,116850,0
2013-03-01,33.724,34.855,33.422,34.833,175898,0
2013-03-04,34.768,34.776,34.318,34.65,149492,0
2013-03-05,34.392,34.744,34.216,34.504,282618,0
2013-03-06,34.456,34.576,33.686,33.699,188902,0
2013-03-07,33.768,34.481,33.589,34.474,143763,0
2013-03-08,34.429,34.864,34.246,34.716,220041,0
2013-03-11,34.576,35.311,34.025,35.128,158404,0
2013-03-12,35.128,35.311,34.842,35.311,163915,0
2013-03-13,35.245,35.305,34.635,34.65,133758,0
2013-03-14,34.701,34.975,34.38,34.591,111247,0
2013-03-15,34.591,34.709,34.083,34.246,359082,0
2013-03-18,33.894,34.943,33.894,34.908,129763,0
2013-03-19,35.041,35.459,34.864,35.459,213932,0
2013-03-20,35.519,36.142,35.342,35.495,136219,0
2013-03-21,35.59,35.776,35.29,35.349,128279,0
2013-03-22,35.136,35.821,34.993,35.261,134706,0
2013-03-25,35.201,35.528,34.871,35.443,135783,0
2013-03-26,35.51,35.65,34.959,35.311,148410,0
2013-03-27,35.261,35.51,35.077,35.311,101852,0
2013-03-28,35.394,35.672,35.245,35.672,170225,0
2013-04-01,35.474,35.96,35.29,35.946,100395,0
2013-04-02,35.749,36.371,35.749,36.163,120936,0
2013-04-03,36.083,36.407,35.165,35.311,117421,0
2013-04-04,35.136,35.314,34.769,35.033,83992,0
2013-04-05,34.959,36.219,34.782,36.194,141238,0
2013-04-08,36.38,36.635,36.321,36.489,81704,0
2013-04-09,36.394,36.6,36.179,36.57,77902,0
2013-04-10,36.452,36.986,36.282,36.604,89037,0
2013-04-11,36.459,36.666,36.209,36.277,96543,0
2013-04-12,36.215,36.529,35.973,36.124,88241,0
2013-04-15,36.439,36.592,35.394,35.887,108192,0
2013-04-16,35.311,36.489,35.311,36.269,93961,0
2013-04-17,36.078,36.078,35.292,35.292,209963,0
2013-04-18,35.15,35.334,34.576,35.121,117143,0
2013-04-19,35.159,35.548,35.04,35.528,142381,0
2013-04-22,35.487,36.118,35.233,36.118,58549,0
2013-04-23,35.998,36.723,35.929,36.086,66916,0
2013-04-24,36.049,36.46,35.749,36.017,112025,0
2013-04-25,35.644,35.839,35.286,35.473,97858,0
2013-04-26,35.279,35.563,33.896,34.418,147140,0
2013-04-29,34.5,34.761,34.209,34.657,110068,0
2013-04-30,34.753,34.761,34.134,34.576,261398,0
2013-05-01,34.575,34.575,33.107,33.392,560947,0
2013-05-02,33.497,33.896,32.223,32.356,436283,0
2013-05-03,32.39,32.6,31.557,32.232,303639,0
2013-05-06,32.074,32.382,31.819,32.223,283766,0
2013-05-07,32.208,33.229,32.128,33.136,234155,0
2013-05-08,32.974,34.664,32.974,34.47,334191,0
2013-05-09,34.306,34.58,33.757,34.47,263243,0
2013-05-10,34.628,34.974,34.289,34.88,245003,0
2013-05-13,34.724,34.974,34.568,34.724,189135,0
2013-05-14,34.589,34.904,34.433,34.785,188383,0
2013-05-15,34.545,34.754,34.268,34.552,176982,0
2013-05-16,33.376,33.572,32.824,32.824,1495685,0
2013-05-17,33.384,33.828,33.235,33.61,5780441,0
2013-05-20,33.61,33.87,33.572,33.684,592146,0
2013-05-21,33.684,33.861,33.526,33.737,785756,0
2013-05-22,33.854,34.183,33.617,34.057,555227,0
2013-05-23,33.844,34.314,33.497,34.163,419268,0
2013-05-24,34.246,34.394,33.947,34.289,264323,0
2013-05-28,34.418,34.514,34.215,34.381,453786,0
2013-05-29,34.163,34.209,33.349,33.467,308627,0
2013-05-30,33.87,33.939,32.748,32.928,441383,0
2013-05-31,32.93,33.037,32.559,32.612,391417,0
2013-06-03,32.756,32.756,32.193,32.298,422952,0
2013-06-04,32.39,32.522,32.261,32.322,592403,0
2013-06-05,32.187,32.269,31.753,31.857,342943,0
2013-06-06,31.767,32.375,31.671,32.33,349326,0
2013-06-07,32.298,32.964,32.261,32.771,249329,0
2013-06-10,32.869,32.869,32.409,32.531,322449,0
2013-06-11,32.187,32.531,32.187,32.45,272144,0
2013-06-12,32.653,33.002,32.187,32.784,319547,0
2013-06-13,32.897,32.942,32.522,32.764,211407,0
2013-06-14,32.808,33.362,32.764,33.115,238684,0
2013-06-17,33.407,33.572,33.204,33.303,273243,0
2013-06-18,33.437,33.437,33.204,33.262,338001,0
2013-06-19,33.309,33.566,33.197,33.309,498853,0
2013-06-20,33.197,33.256,32.56,32.792,368951,0
2013-06-21,32.876,34.62,32.824,34.314,1555948,0
2013-06-24,34.057,34.5,33.512,34.418,519399,0
2013-06-25,34.448,34.746,33.968,34.678,159436,0
2013-06-26,34.955,35.554,34.932,35.48,285047,0
2013-06-27,35.554,36.416,35.548,36.394,235431,0
2013-06-28,36.883,36.996,36.662,36.722,200923,0
2013-07-01,36.199,36.841,36.049,36.199,209013,0
2013-07-02,35.929,36.579,35.908,36.371,111670,0
2013-07-03,36.229,36.379,36.058,36.259,119722,0
2013-07-05,36.416,36.789,36.312,36.768,174153,0
2013-07-08,36.901,37.42,36.841,37.164,202805,0
2013-07-09,37.128,37.532,36.908,37.448,188377,0
2013-07-10,37.412,37.809,37.284,37.795,149641,0
2013-07-11,38.093,38.78,37.876,38.707,244855,0
2013-07-12,38.535,39.012,38.346,38.944,165220,0
2013-07-15,38.882,39.328,38.775,39.056,222953,0
2013-07-16,39.378,39.378,37.95,38.144,216980,0
2013-07-17,38.144,38.257,36.918,37.314,369275,0
2013-07-18,37.56,38.775,37.412,38.079,396624,0
2013-07-19,37.735,37.95,37.454,37.809,221086,0
2013-07-22,38.055,38.287,37.802,38.175,205160,0
2013-07-23,38.459,38.489,37.187,37.374,223457,0
2013-07-24,37.426,37.845,37.247,37.487,243542,0
2013-07-25,36.716,37.642,36.685,37.584,271874,0
2013-07-26,37.426,38.414,37.426,38.234,203613,0
2013-07-29,38.549,38.76,38.24,38.563,190430,0
2013-07-30,38.623,38.646,37.876,38.182,231685,0
2013-07-31,37.89,38.669,37.608,38.489,295991,0
2013-08-01,38.772,38.772,37.932,38.2,273899,0
2013-08-02,38.11,38.178,37.28,37.697,188994,0
2013-08-05,37.472,37.949,37.28,37.677,178100,0
2013-08-06,37.73,39.166,37.287,38.8,263798,0
2013-08-07,38.529,39.545,37.949,39.448,284559,0
2013-08-08,39.333,39.333,38.101,38.132,125282,0
2013-08-09,38.171,38.482,37.874,38.033,65216,0
2013-08-12,37.859,38.359,37.669,37.966,72760,0
2013-08-13,37.819,38.086,37.364,38.086,100733,0
2013-08-14,38.178,38.315,37.303,37.79,92117,0
2013-08-15,37.56,38.338,37.273,37.812,117044,0
2013-08-16,37.972,37.972,37.501,37.73,111526,0
2013-08-19,37.599,37.684,37.303,37.418,104899,0
2013-08-20,37.371,38.184,37.303,38.064,138628,0
2013-08-21,38.064,38.391,37.949,38.382,95242,0
2013-08-22,38.405,39.333,38.366,39.188,97901,0
2013-08-23,38.413,39.251,38.217,39.241,212714,0
2013-08-26,38.977,39.145,36.915,37.083,300949,0
2013-08-27,36.504,37.189,36.183,37.13,215429,0
2013-08-28,37.097,37.364,36.284,36.884,148028,0
2013-08-29,36.702,37.227,36.579,37.036,93850,0
2013-08-30,37.425,37.572,37.126,37.34,193270,0
2013-09-03,37.113,37.196,35.63,35.909,105333,0
2013-09-04,35.949,36.033,35.705,35.835,77422,0
2013-09-05,35.683,35.759,35.212,35.668,125627,0
2013-09-06,35.63,35.821,35.288,35.401,163292,0
2013-09-09,35.371,36.124,35.295,35.988,283704,0
2013-09-10,36.078,37.06,35.874,36.975,147053,0
2013-09-11,36.756,36.938,36.314,36.618,215434,0
2013-09-12,36.482,36.64,35.909,36.138,140368,0
2013-09-13,36.207,36.429,35.698,35.881,234996,0
2013-09-16,36.01,36.33,35.28,35.387,290714,0
2013-09-17,35.484,35.546,34.747,35.365,251352,0
2013-09-18,35.365,36.11,35.136,36.094,174849,0
2013-09-19,36.183,37.827,36.183,37.738,270285,0
2013-09-20,37.591,37.738,36.967,37.144,500629,0
2013-09-23,37.144,37.622,36.604,36.991,171756,0
2013-09-24,36.906,37.06,36.604,36.687,69978,0
2013-09-25,36.923,36.999,36.489,36.809,112300,0
2013-09-26,36.809,37.547,36.809,37.379,60816,0
2013-09-27,37.234,37.379,37.067,37.295,112263,0
2013-09-30,37.86,37.86,37.225,37.634,135458,0
2013-10-01,36.884,37.986,36.837,37.705,126296,0
2013-10-02,37.486,37.819,37.265,37.819,53270,0
2013-10-03,37.386,37.874,37.364,37.677,62173,0
2013-10-04,37.757,37.887,37.371,37.393,49329,0
2013-10-07,37.265,37.591,37.234,37.303,84144,0
2013-10-08,37.312,37.745,36.862,36.975,126978,0
2013-10-09,36.991,37.104,36.511,36.923,119706,0
2013-10-10,37.28,37.401,36.397,36.612,115326,0
2013-10-11,36.666,36.984,36.55,36.826,53495,0
2013-10-14,36.633,37.453,36.633,36.837,125738,0
2013-10-15,36.772,37.265,36.633,37.027,119826,0
2013-10-16,36.975,37.273,36.666,37.06,98883,0
2013-10-17,36.8,38.352,36.8,38.093,117674,0
2013-10-18,38.139,38.731,37.576,38.605,101087,0
2013-10-21,38.784,39.348,38.171,38.907,129007,0
2013-10-22,39.159,39.471,38.52,38.925,96390,0
2013-10-23,38.747,38.845,38.124,38.482,177141,0
2013-10-24,38.405,39.105,37.958,38.719,207535,0
2013-10-25,38.784,39.166,38.429,38.694,291444,0
2013-10-28,38.597,38.854,38.476,38.672,126916,0
2013-10-29,38.792,39.311,38.322,38.649,102447,0
2013-10-30,38.511,39.136,38.279,38.862,92330,0
2013-10-31,40.027,40.027,39.008,39.419,140013,0
2013-11-01,38.792,39.232,38.615,38.772,87442,0
2013-11-04,38.755,38.934,37.332,37.728,186355,0
2013-11-05,37.455,38.052,37.24,37.866,88535,0
2013-11-06,38.09,38.453,37.604,37.75,161138,0
2013-11-07,37.682,38.169,37.293,37.62,135452,0
2013-11-08,37.448,37.756,36.784,37.024,191045,0
2013-11-11,36.784,36.962,35.703,36.151,205219,0
2013-11-12,36.25,36.312,35.829,35.989,451292,0
2013-11-13,35.726,36.469,35.579,36.071,161359,0
2013-11-14,36.513,36.884,36.322,36.553,232643,0
2013-11-15,36.475,36.899,36.359,36.662,528484,0
2013-11-18,36.816,37.34,36.505,37.03,81228,0
2013-11-19,36.852,37.34,36.56,36.707,233164,0
2013-11-20,36.553,36.816,36.213,36.798,224585,0
2013-11-21,36.938,37.542,36.777,37.349,123681,0
2013-11-22,37.202,37.719,37.132,37.186,196471,0
2013-11-25,37.116,37.789,37.039,37.293,140779,0
2013-11-26,37.116,37.764,37.03,37.411,114089,0
2013-11-27,37.356,37.658,36.862,37.394,99348,0
2013-11-29,37.401,38.161,37.401,37.866,54076,0
2013-12-02,37.736,37.86,36.537,36.645,100359,0
2013-12-03,36.422,36.744,36.043,36.337,239032,0
2013-12-04,36.104,36.296,35.587,35.801,149932,0
2013-12-05,35.617,35.972,35.346,35.485,107511,0
2013-12-06,35.485,35.795,35.23,35.432,148558,0
2013-12-09,35.394,36.066,34.674,34.752,211149,0
2013-12-10,34.568,34.613,33.276,34.437,420154,0
2013-12-11,34.474,34.72,34.033,34.412,244692,0
2013-12-12,34.505,34.519,34.042,34.383,174868,0
2013-12-13,34.312,34.783,34.219,34.288,145925,0
2013-12-16,34.318,34.652,34.017,34.157,153722,0
2013-12-17,34.049,34.312,33.717,34.21,347491,0
2013-12-18,34.173,34.768,34.011,34.652,154295,0
2013-12-19,34.45,35.518,34.227,35.394,259019,0
2013-12-20,35.278,35.641,34.876,35.192,376123,0
2013-12-23,35.363,35.896,35.161,35.829,185439,0
2013-12-24,36.06,36.608,35.593,36.483,110952,0
2013-12-26,36.367,37.812,36.275,36.852,177422,0
2013-12-27,36.716,37.448,36.391,37.349,89966,0
2013-12-30,37.217,38.021,36.73,37.394,251606,0
2013-12-31,37.285,37.789,36.852,37.425,211181,0
2014-01-02,37.441,37.534,36.222,36.645,174482,0
2014-01-03,36.77,37.016,36.287,36.475,98666,0
2014-01-06,36.437,36.777,36.437,36.582,80063,0
2014-01-07,36.6,36.852,36.242,36.668,159218,0
2014-01-08,36.513,36.76,36.259,36.391,145153,0
2014-01-09,36.405,36.707,36.026,36.397,175664,0
2014-01-10,36.341,36.567,35.548,36.397,118774,0
2014-01-13,36.18,36.296,35.563,35.959,164575,0
2014-01-14,35.942,36.73,35.703,36.429,138645,0
2014-01-15,36.375,36.677,35.563,36.097,149632,0
2014-01-16,35.873,36.341,35.849,36.005,112228,0
2014-01-17,36.097,36.097,35.548,35.856,87109,0
2014-01-21,36.135,37.03,35.873,36.174,192389,0
2014-01-22,36.322,36.871,36.174,36.77,110110,0
2014-01-23,36.608,36.691,36.35,36.629,152864,0
2014-01-24,36.645,36.812,36.307,36.608,130499,0
2014-01-27,36.433,36.773,35.316,36.363,267481,0
2014-01-28,36.441,37.054,35.977,36.426,138946,0
2014-01-29,36.167,36.773,35.947,36.488,78027,0
2014-01-30,36.511,36.857,36.315,36.324,83187,0
2014-01-31,36.167,36.835,36.167,36.574,120678,0
2014-02-03,36.636,36.876,35.802,35.858,124712,0
2014-02-04,35.884,36.418,35.41,35.802,94201,0
2014-02-05,35.756,36.008,35.496,35.789,199316,0
2014-02-06,35.789,36.645,35.513,36.59,101599,0
2014-02-07,36.876,37.74,36.717,37.628,227753,0
2014-02-10,37.385,37.74,36.677,37.528,218248,0
2014-02-11,37.337,37.778,36.087,37.266,428089,0
2014-02-12,37.109,37.542,36.944,37.266,231042,0
2014-02-13,37.133,37.534,36.952,37.181,253251,0
2014-02-14,37.417,37.494,36.812,36.966,159704,0
2014-02-18,36.857,37.377,36.636,37.289,162235,0
2014-02-19,37.211,37.36,36.773,36.866,123802,0
2014-02-20,36.793,37.038,36.581,36.857,126228,0
2014-02-21,36.921,37.054,36.59,36.944,100108,0
2014-02-24,36.866,37.062,36.488,36.717,144445,0
2014-02-25,36.82,36.952,36.07,36.332,113765,0
2014-02-26,36.197,36.645,35.858,36.645,131342,0
2014-02-27,36.433,36.567,36.023,36.551,126292,0
2014-02-28,36.455,36.82,36.032,36.654,185406,0
2014-03-03,36.473,36.48,36.15,36.426,180024,0
2014-03-04,36.567,36.645,35.83,35.962,221313,0
2014-03-05,35.962,36.418,35.852,36.18,92690,0
2014-03-06,36.07,36.433,36.008,36.426,136424,0
2014-03-07,36.332,36.45,35.93,36.284,148751,0
2014-03-10,36.134,36.388,36.016,36.197,115341,0
2014-03-11,36.159,36.708,36.078,36.708,142749,0
2014-03-12,36.45,36.786,36.064,36.669,97310,0
2014-03-13,36.677,36.732,36.197,36.289,75647,0
2014-03-14,36.197,36.786,36.197,36.59,66537,0
2014-03-17,37.714,37.714,36.966,37.345,125658,0
2014-03-18,37.4,37.66,37.117,37.337,151791,0
2014-03-19,37.235,37.642,36.876,37.503,103766,0
2014-03-20,37.298,37.542,37.1,37.353,85750,0
2014-03-21,37.528,37.528,36.252,36.252,522077,0
2014-03-24,36.614,36.802,36.363,36.793,171833,0
2014-03-25,36.82,37.345,36.739,37.345,92268,0
2014-03-26,37.453,37.479,37.109,37.306,46300,0
2014-03-27,37.164,37.306,36.59,37.141,73786,0
2014-03-28,37.385,37.542,36.984,37.417,115148,0
2014-03-31,37.542,37.849,37.306,37.684,75189,0
2014-04-01,37.606,38.431,37.4,38.431,169363,0
2014-04-02,38.563,38.974,38.275,38.777,152936,0
2014-04-03,38.762,39.398,38.618,39.23,111439,0
2014-04-04,39.462,40.025,38.612,38.826,172209,0
2014-04-07,38.735,39.311,38.633,39.153,125837,0
2014-04-08,39.223,39.618,38.935,39.421,59922,0
2014-04-09,39.482,39.696,39.129,39.413,84133,0
2014-04-10,39.436,39.823,39.278,39.38,90154,0
2014-04-11,39.469,40.311,39.066,40.246,171737,0
2014-04-14,40.403,40.553,39.894,40.042,263415,0
2014-04-15,40.097,40.246,39.545,39.679,194140,0
2014-04-16,39.672,40.087,39.257,39.572,130234,0
2014-04-17,39.491,39.781,39.248,39.545,175101,0
2014-04-21,39.476,40.491,39.428,40.365,98243,0
2014-04-22,40.183,41.189,39.696,40.836,126227,0
2014-04-23,40.803,40.954,40.506,40.514,207381,0
2014-04-24,40.474,40.882,40.339,40.491,230405,0
2014-04-25,40.262,40.506,39.626,40.097,308368,0
2014-04-28,40.482,41.591,40.331,41.591,131428,0
2014-04-29,41.591,41.867,41.346,41.591,248111,0
2014-04-30,41.575,41.716,41.143,41.702,175217,0
2014-05-01,41.526,42.307,41.485,41.485,143091,0
2014-05-02,41.548,41.582,40.927,40.934,126731,0
2014-05-05,40.949,41.62,40.949,41.534,206837,0
2014-05-06,41.349,41.517,41.021,41.086,96616,0
2014-05-07,41.182,41.221,40.806,40.847,184849,0
2014-05-08,40.934,41.047,40.057,40.128,262093,0
2014-05-09,39.953,40.257,39.665,39.881,186739,0
2014-05-12,39.834,40.398,39.561,40.296,164076,0
2014-05-13,40.224,41.03,39.761,40.751,130216,0
2014-05-14,40.856,41.47,40.526,41.349,109347,0
2014-05-15,41.509,41.517,40.822,41.478,126454,0
2014-05-16,41.605,41.813,41.284,41.724,97389,0
2014-05-19,41.724,42.076,41.453,41.589,76660,0
2014-05-20,41.517,42.291,41.517,42.148,99361,0
2014-05-21,42.013,42.316,42.013,42.269,55781,0
2014-05-22,42.269,42.466,42.06,42.331,77886,0
2014-05-23,42.316,42.356,41.789,41.869,234759,0
2014-05-27,41.862,42.004,41.534,41.779,95569,0
2014-05-28,41.933,41.994,41.485,41.846,111845,0
2014-05-29,41.979,42.234,41.326,41.629,176497,0
2014-05-30,41.557,41.979,41.15,41.517,221196,0
2014-06-02,41.405,41.966,41.021,41.166,135390,0
2014-06-03,41.111,41.198,40.322,40.512,134594,0
2014-06-04,40.647,40.912,40.086,40.304,167711,0
2014-06-05,40.224,41.095,40.03,40.168,239744,0
2014-06-06,40.322,40.949,39.92,40.879,319682,0
2014-06-09,41.429,41.637,40.847,41.132,380217,0
2014-06-10,41.182,41.388,40.726,40.861,240478,0
2014-06-11,40.847,41.126,40.44,40.743,129619,0
2014-06-12,40.894,41.312,40.057,40.191,176410,0
2014-06-13,39.855,39.855,38.85,39.467,640103,0
2014-06-16,39.298,40.656,39.121,40.656,278192,0
2014-06-17,40.719,40.83,40.168,40.638,345512,0
2014-06-18,40.719,40.949,40.184,40.503,169222,0
2014-06-19,40.694,41.069,40.086,40.462,216541,0
2014-06-20,40.384,41.077,37.939,38.915,6410649,0
2014-06-23,38.882,39.777,38.84,39.626,523702,0
2014-06-24,39.68,40.487,39.68,40.432,220309,0
2014-06-25,40.559,41.03,40.44,40.856,142613,0
2014-06-26,40.767,41.047,40.39,40.462,247280,0
2014-06-27,40.471,41.637,40.471,41.359,161869,0
2014-06-30,41.312,41.453,40.968,41.246,105205,0
2014-07-01,41.396,41.853,41.118,41.724,121685,0
2014-07-02,41.724,41.836,40.99,41.077,57990,0
2014-07-03,41.055,41.111,40.719,40.912,25312,0
2014-07-07,40.997,41.205,40.726,40.927,83021,0
2014-07-08,40.919,41.254,40.512,40.814,97042,0
2014-07-09,40.767,41.312,40.719,41.254,56591,0
2014-07-10,41.189,41.246,40.743,40.894,73620,0
2014-07-11,41.005,41.405,40.734,41.246,97894,0
2014-07-14,41.405,41.493,40.806,41.189,118787,0
2014-07-15,41.388,41.493,40.647,41.302,102167,0
2014-07-16,41.445,41.684,41.014,41.684,94667,0
2014-07-17,41.757,42.157,41.445,41.612,100870,0
2014-07-18,41.485,42.004,41.485,41.819,229124,0
2014-07-21,41.637,42.523,41.637,42.412,235584,0
2014-07-22,42.628,42.962,42.316,42.722,299159,0
2014-07-23,42.897,42.948,42.34,42.492,82411,0
2014-07-24,42.747,42.747,41.836,42.004,112635,0
2014-07-25,44.599,44.599,42.251,42.277,88164,0
2014-07-28,42.387,42.747,41.925,42.418,86053,0
2014-07-29,42.643,43.114,42.068,42.356,80418,0
2014-07-30,42.277,42.61,41.221,41.883,81881,0
2014-07-31,41.709,42.307,40.997,42.004,168431,0
2014-08-01,42.029,43.108,41.421,42.768,127969,0
2014-08-04,42.717,43.074,42.677,43.051,168734,0
2014-08-05,43.051,43.302,41.679,41.965,79163,0
2014-08-06,41.889,42.435,41.323,42.216,87068,0
2014-08-07,42.216,42.605,41.679,42.116,56003,0
2014-08-08,42.45,42.482,41.614,42.345,39929,0
2014-08-11,42.516,43.732,42.516,43.603,139614,0
2014-08-12,43.491,43.562,43.011,43.401,78094,0
2014-08-13,43.634,44.309,43.229,44.243,186926,0
2014-08-14,44.438,45.006,43.887,44.301,137978,0
2014-08-15,44.634,45.25,44.553,45.063,108576,0
2014-08-18,45.468,45.468,44.43,45.127,132549,0
2014-08-19,45.111,45.265,44.819,45.225,142359,0
2014-08-20,45.194,45.906,45.08,45.654,245222,0
2014-08-21,45.833,45.875,45.176,45.468,177079,0
2014-08-22,45.468,45.647,44.988,45.225,104574,0
2014-08-25,45.598,45.982,45.518,45.743,371628,0
2014-08-26,45.982,46.638,45.802,46.451,311593,0
2014-08-27,46.256,47.57,46.075,47.489,203026,0
2014-08-28,47.392,47.862,47.042,47.319,78735,0
2014-08-29,47.319,47.667,47.073,47.561,62588,0
2014-09-02,47.772,47.772,47.06,47.392,115594,0
2014-09-03,47.58,47.58,47.06,47.465,194190,0
2014-09-04,47.384,47.627,47.279,47.465,180881,0
2014-09-05,47.595,48.203,47.538,48.196,812254,0
2014-09-08,47.87,48.161,47.465,48.048,273310,0
2014-09-09,48.026,48.333,47.636,48.17,226101,0
2014-09-10,48.366,48.455,47.991,48.146,267989,0
2014-09-11,48.153,48.267,46.823,47.125,125717,0
2014-09-12,46.945,47.358,45.485,45.842,243671,0
2014-09-15,45.989,46.75,45.176,45.932,72178,0
2014-09-16,45.954,46.814,45.954,46.525,106593,0
2014-09-17,46.37,46.653,46.174,46.646,84368,0
2014-09-18,46.653,47.944,46.167,47.911,171765,0
2014-09-19,48.414,55.458,48.382,55.277,905168,0
2014-09-22,53.608,54.207,50.726,52.088,489763,0
2014-09-23,51.698,51.935,50.823,51.155,233335,0
2014-09-24,50.954,50.976,50.142,50.225,154855,0
2014-09-25,50.678,50.694,49.307,50.282,164770,0
2014-09-26,50.661,52.146,49.743,52.041,90526,0
2014-09-29,52.008,54.223,51.967,54.101,143393,0
2014-09-30,54.359,55.471,53.557,54.936,263760,0
2014-10-01,55.238,56.227,54.296,54.354,275417,0
2014-10-02,54.329,55.392,53.557,55.149,184118,0
2014-10-03,55.172,56.261,54.467,55.076,185007,0
2014-10-06,55.198,56.049,53.963,54.425,176056,0
2014-10-07,54.359,55.431,54.063,54.565,190674,0
2014-10-08,55.164,55.164,53.143,54.303,234973,0
2014-10-09,54.053,54.791,53.121,54.354,197469,0
2014-10-10,53.435,53.873,49.632,51.733,593129,0
2014-10-13,51.741,51.943,48.495,48.909,238575,0
2014-10-14,49.046,49.421,46.954,48.089,426464,0
2014-10-15,47.87,49.2,46.806,49.054,343819,0
2014-10-16,48.721,53.266,48.495,52.081,317219,0
2014-10-17,52.088,53.341,50.823,51.408,317785,0
2014-10-20,51.821,51.821,50.441,51.602,201557,0
2014-10-21,51.602,53.397,51.229,51.408,141865,0
2014-10-22,51.497,52.383,51.229,51.295,128981,0
2014-10-23,51.83,52.366,51.408,51.698,158658,0
2014-10-24,51.658,52.203,50.402,50.928,158162,0
2014-10-27,50.871,51.091,49.664,50.108,155467,0
2014-10-28,50.304,51.376,49.988,51.376,269467,0
2014-10-29,51.611,52.55,50.871,51.862,111611,0
2014-10-30,51.424,51.846,50.84,51.359,232874,0
2014-10-31,51.531,52.471,50.168,51.269,135520,0
2014-11-03,51.269,53.874,51.259,53.004,228545,0
2014-11-04,52.873,53.48,51.934,52.353,271011,0
2014-11-05,52.971,52.971,51.392,52.362,173433,0
2014-11-06,52.207,53.456,51.589,52.896,207879,0
2014-11-07,53.15,54.475,53.15,53.505,152122,0
2014-11-10,53.606,55.677,53.529,55.643,281403,0
2014-11-11,55.667,56.802,54.829,55.941,258087,0
2014-11-12,54.978,56.737,54.41,56.474,176219,0
2014-11-13,56.325,58.07,56.005,57.328,210427,0
2014-11-14,57.223,58.842,56.688,57.913,334217,0
2014-11-17,58.004,60.478,57.913,60.108,353299,0
2014-11-18,60.19,62.336,60.108,60.42,606016,0
2014-11-19,61.16,62.057,60.264,61.111,877559,0
2014-11-20,60.998,62.854,60.905,61.875,1230360,0
2014-11-21,63.267,66.161,60.897,62.14,8496971,0
2014-11-24,62.147,62.336,58.868,59.88,775164,0
2014-11-25,59.894,61.293,59.664,60.603,525786,0
2014-11-26,60.603,60.833,59.55,59.616,257472,0
2014-11-28,58.71,60.841,57.559,59.196,359230,0
2014-12-01,59.196,59.616,55.842,57.575,336130,0
2014-12-02,57.319,60.38,56.925,59.946,304632,0
2014-12-03,59.946,61.069,59.499,60.134,236161,0
2014-12-04,60.411,63.932,59.994,60.033,340338,0
2014-12-05,60.141,62.451,60.003,61.614,349052,0
2014-12-08,61.514,62.402,59.616,60.389,451917,0
2014-12-09,60.125,60.453,58.916,59.475,275478,0
2014-12-10,59.112,60.404,58.669,59.852,491496,0
2014-12-11,59.804,61.629,58.546,60.125,805097,0
2014-12-12,59.17,60.067,57.296,58.587,469286,0
2014-12-15,58.587,60.225,55.921,57.928,304358,0
2014-12-16,57.354,60.313,56.212,58.694,533302,0
2014-12-17,58.899,64.03,58.012,62.978,592643,0
2014-12-18,64.376,64.58,58.587,60.198,635251,0
2014-12-19,60.496,60.496,55.949,56.096,1000343,0
2014-12-22,55.914,59.245,55.093,59.022,501170,0
2014-12-23,59.039,59.235,58.176,59.006,251468,0
2014-12-24,57.92,59.754,53.794,59.524,93301,0
2014-12-26,58.71,60.025,57.928,59.254,66771,0
2014-12-29,59.204,59.821,58.004,59.591,142201,0
2014-12-30,59.31,62.279,58.677,59.779,139597,0
2014-12-31,59.409,61.58,58.463,58.562,274571,0
2015-01-02,58.619,59.852,58.562,59.64,167607,0
2015-01-05,59.795,60.651,58.718,59.582,276630,0
2015-01-06,59.524,60.632,57.436,57.493,320613,0
2015-01-07,57.575,58.052,54.073,55.001,435200,0
2015-01-08,54.886,55.914,54.345,55.001,277481,0
2015-01-09,54.805,55.635,53.729,55.093,229490,0
2015-01-12,54.886,55.223,52.634,53.325,224567,0
2015-01-13,53.092,53.966,51.063,51.654,338604,0
2015-01-14,50.463,52.462,49.96,52.166,299538,0
2015-01-15,52.149,53.794,50.405,52.362,262071,0
2015-01-16,52.815,54.096,51.894,53.128,226377,0
2015-01-20,54.057,54.532,51.902,53.25,246976,0
2015-01-21,53.292,54.927,52.519,54.039,175841,0
2015-01-22,54.425,56.359,53.742,56.077,171542,0
2015-01-23,56.276,57.023,55.563,55.849,147086,0
2015-01-26,55.849,56.984,55.42,55.677,174179,0
2015-01-27,55.658,56.268,54.057,54.64,136342,0
2015-01-28,54.796,55.191,53.348,53.496,128311,0
2015-01-29,53.292,56.22,53.036,55.486,220619,0
2015-01-30,55.455,57.627,54.538,56.694,205709,0
2015-02-02,57.41,59.858,55.661,59.343,665874,0
2015-02-03,58.768,59.525,56.628,57.925,358452,0
2015-02-04,57.12,58.227,54.281,55.377,251488,0
2015-02-05,55.297,57.41,54.355,56.379,243378,0
2015-02-06,56.127,57.244,54.371,55.778,86189,0
2015-02-09,55.977,56.428,53.871,54.179,189711,0
2015-02-10,54.173,54.173,52.466,54.105,143371,0
2015-02-11,53.529,54.721,52.555,53.772,212718,0
2015-02-12,54.263,56.677,54.131,56.047,152898,0
2015-02-13,56.451,59.184,55.514,57.443,181574,0
2015-02-17,57.486,57.737,56.054,56.553,99640,0
2015-02-18,56.203,57.326,55.404,56.544,103198,0
2015-02-19,55.918,57.267,55.311,56.753,110435,0
2015-02-20,56.745,59.783,56.244,59.268,176640,0
2015-02-23,58.951,59.057,56.861,57.26,283959,0
2015-02-24,56.954,57.436,56.544,57.053,177819,0
2015-02-25,57.077,57.801,55.368,56.037,248519,0
2015-02-26,56.278,56.661,53.763,54.488,343142,0
2015-02-27,54.855,55.729,54.497,54.936,151235,0
2015-03-02,54.913,55.612,52.456,52.731,129228,0
2015-03-03,52.365,54.846,52.289,54.655,180511,0
2015-03-04,54.564,54.796,53.331,53.723,115535,0
2015-03-05,53.705,56.603,53.588,54.42,137035,0
2015-03-06,54.173,55.044,52.199,52.306,143279,0
2015-03-09,52.315,53.047,52.073,52.415,162975,0
2015-03-10,52.015,53.322,51.364,52.981,160334,0
2015-03-11,52.815,54.006,52.439,53.855,140996,0
2015-03-12,53.971,54.528,52.663,53.08,158651,0
2015-03-13,52.697,53.197,51.706,52.691,196243,0
2015-03-16,51.756,52.515,49.294,49.584,257496,0
2015-03-17,49.294,51.823,47.285,51.364,595098,0
2015-03-18,51.315,53.254,50.141,52.456,250890,0
2015-03-19,51.781,51.815,50.95,51.174,128028,0
2015-03-20,51.315,51.315,50.117,50.433,346851,0
2015-03-23,50.133,50.467,49.049,49.958,212818,0
2015-03-24,49.924,50.041,49.294,50.009,110011,0
2015-03-25,49.858,50.816,49.509,50.24,130308,0
2015-03-26,50.299,51.489,50.182,50.791,91636,0
2015-03-27,51.116,51.473,50.209,51.34,62092,0
2015-03-30,51.45,52.13,51.3,51.973,92478,0
2015-03-31,51.625,54.662,50.642,54.245,266184,0
2015-04-01,54.405,54.745,51.625,51.781,126826,0
2015-04-02,51.59,51.733,50.533,50.733,107731,0
2015-04-06,50.467,52.923,50.467,52.073,207772,0
2015-04-07,52.273,54.471,51.625,54.281,231561,0
2015-04-08,54.122,55.621,53.073,54.994,242242,0
2015-04-09,54.878,54.955,53.406,53.963,177032,0
2015-04-10,53.804,54.289,52.964,53.681,139437,0
2015-04-13,53.312,54.188,53.106,53.548,160215,0
2015-04-14,53.746,54.179,52.53,53.273,126945,0
2015-04-15,53.48,54.272,52.789,53.813,123612,0
2015-04-16,53.371,54.179,52.955,53.938,92911,0
2015-04-17,53.447,53.781,52.048,52.857,140518,0
2015-04-20,53.023,54.046,52.623,53.681,94037,0
2015-04-21,53.489,54.122,53.047,53.665,161623,0
2015-04-22,53.705,54.196,53.414,53.529,130459,0
2015-04-23,53.572,55.062,53.572,55.003,192642,0
2015-04-24,54.945,55.594,54.105,55.404,139558,0
2015-04-27,55.368,57.201,54.764,54.864,178949,0
2015-04-28,54.764,57.559,54.281,57.559,177147,0
2015-04-29,56.828,59.408,56.603,57.369,1314378,0
2015-04-30,57.66,58.743,56.086,56.686,227351,0
2015-05-01,56.594,57.799,56.106,56.416,206870,0
2015-05-04,56.197,57.081,56.197,56.508,153493,0
2015-05-05,56.568,58.785,56.375,58.229,167134,0
2015-05-06,58.371,58.371,56.526,57.049,114370,0
2015-05-07,57.63,58.651,55.656,55.844,154571,0
2015-05-08,56.416,56.728,55.64,55.967,130124,0
2015-05-11,55.937,57.007,55.369,56.273,102722,0
2015-05-12,56.273,58.289,55.851,58.289,62706,0
2015-05-13,58.381,58.381,55.987,56.906,114584,0
2015-05-14,56.753,57.942,56.077,56.508,187893,0
2015-05-15,56.77,56.77,54.932,54.932,157311,0
2015-05-18,55.077,55.633,54.628,55.226,166553,0
2015-05-19,54.83,55.844,54.705,55.725,138428,0
2015-05-20,55.64,56.349,55.035,55.261,157764,0
2015-05-21,55.685,55.725,54.621,55.176,109958,0
2015-05-22,55.261,56.027,54.857,55.937,149103,0
2015-05-26,55.685,55.967,54.628,54.839,127853,0
2015-05-27,54.798,56.063,54.52,55.64,215057,0
2015-05-28,55.268,55.277,54.357,55.127,86329,0
2015-05-29,55.305,55.625,53.399,53.869,169745,0
2015-06-01,53.787,54.065,53.331,53.55,149150,0
2015-06-02,53.331,54.317,53.331,54.116,143451,0
2015-06-03,53.701,53.987,52.269,53.517,158709,0
2015-06-04,53.532,53.532,51.831,52.302,164642,0
2015-06-05,52.1,53.517,51.788,52.495,126921,0
2015-06-08,52.284,53.01,51.923,52.572,183265,0
2015-06-09,52.412,52.951,52.168,52.538,118405,0
2015-06-10,52.538,52.791,51.452,52.151,181644,0
2015-06-11,52.488,52.488,51.164,51.172,85552,0
2015-06-12,50.963,51.139,49.884,50.405,136411,0
2015-06-15,49.934,51.036,49.739,50.818,258943,0
2015-06-16,50.877,51.425,49.849,49.865,146967,0
2015-06-17,49.924,50.067,49.326,49.326,144004,0
2015-06-18,49.285,49.486,48.576,48.914,210192,0
2015-06-19,48.786,49.235,48.071,48.576,885605,0
2015-06-22,48.964,49.225,48.079,48.728,193941,0
2015-06-23,48.466,49.444,47.759,48.475,149699,0
2015-06-24,48.297,48.982,47.96,48.643,182436,0
2015-06-25,48.585,49.621,48.189,48.256,181604,0
2015-06-26,48.121,48.66,47.353,47.683,126328,0
2015-06-29,47.329,47.633,46.679,46.891,204854,0
2015-06-30,47.074,48.204,46.595,48.052,215005,0
2015-07-01,48.03,48.24,47.388,47.935,149460,0
2015-07-02,47.926,49.385,47.093,48.945,174843,0
2015-07-06,48.863,49.257,48.161,48.895,162153,0
2015-07-07,49.157,51.044,48.813,50.963,114349,0
2015-07-08,50.726,50.954,49.765,50.456,90388,0
2015-07-09,50.742,51.172,50.043,50.506,233796,0
2015-07-10,50.556,51.282,50.12,51.036,76152,0
2015-07-13,50.895,51.375,50.33,51.214,67849,0
2015-07-14,51.191,52.049,51.083,51.753,117332,0
2015-07-15,51.585,51.585,49.639,49.724,114735,0
2015-07-16,49.529,50.364,48.813,50.01,131906,0
2015-07-17,49.906,50.337,47.724,48.366,225257,0
2015-07-20,48.012,48.121,45.575,46.07,322761,0
2015-07-21,45.961,47.235,45.204,46.789,154678,0
2015-07-22,46.646,47.083,45.542,46.157,165947,0
2015-07-23,45.921,46.872,45.556,46.157,265942,0
2015-07-24,46.206,47.362,46.055,46.13,132141,0
2015-07-27,45.997,47.203,45.516,46.932,94776,0
2015-07-28,46.679,47.817,46.341,47.024,149103,0
2015-07-29,46.771,48.813,46.03,48.677,288479,0
2015-07-30,48.525,48.551,47.463,47.633,358346,0
2015-07-31,47.272,49.43,47.247,49.079,183764,0
2015-08-03,48.829,49.653,45.825,46.132,255474,0
2015-08-04,46.595,46.595,44.694,45.499,114415,0
2015-08-05,45.876,46.508,43.195,43.426,248909,0
2015-08-06,43.263,43.623,41.011,43.332,215857,0
2015-08-07,43.238,44.377,42.604,42.989,126909,0
2015-08-10,42.879,45.747,42.699,45.465,176059,0
2015-08-11,44.627,47.118,44.627,46.579,135138,0
2015-08-12,45.867,49.43,45.867,49.251,141384,0
2015-08-13,48.591,49.131,48.102,48.848,136247,0
2015-08-14,48.899,49.96,48.591,49.31,116633,0
2015-08-17,49.601,49.672,48.069,49.105,225561,0
2015-08-18,49.095,49.345,47.812,48.35,111496,0
2015-08-19,48.488,48.513,46.252,46.699,229296,0
2015-08-20,46.869,48.667,46.313,46.477,182247,0
2015-08-21,45.944,47.262,45.243,46.528,150373,0
2015-08-24,44.412,45.893,42.252,42.835,290296,0
2015-08-25,44.437,44.978,42.671,42.826,151192,0
2015-08-26,43.495,44.25,42.03,44.241,188435,0
2015-08-27,44.821,47.151,43.691,46.518,160415,0
2015-08-28,46.45,48.292,45.987,46.887,107760,0
2015-08-31,46.458,48.548,45.96,46.235,157029,0
2015-09-01,45.208,46.056,44.412,44.891,140098,0
2015-09-02,45.079,46.732,44.77,46.407,111146,0
2015-09-03,46.716,47.068,45.542,46.235,92698,0
2015-09-04,46.03,46.878,45.55,46.321,74721,0
2015-09-08,46.56,46.859,45.526,45.799,108227,0
2015-09-09,45.919,46.767,44.651,44.728,99938,0
2015-09-10,44.941,45.303,44.025,44.978,235490,0
2015-09-11,44.25,44.668,43.417,43.768,218439,0
2015-09-14,43.949,46.45,43.949,46.081,251946,0
2015-09-15,46.081,46.235,45.781,46.099,255915,0
2015-09-16,46.168,46.639,45.791,46.424,197306,0
2015-09-17,46.611,46.767,44.978,45.867,298719,0
2015-09-18,45.377,45.832,43.862,43.862,667109,0
2015-09-21,44.018,45.842,43.811,44.513,258133,0
2015-09-22,44.11,44.634,43.46,44.488,222643,0
2015-09-23,44.325,44.599,42.844,43.614,229296,0
2015-09-24,43.623,43.691,41.482,43.041,338066,0
2015-09-25,43.272,44.737,42.569,43.084,206998,0
2015-09-28,42.921,43.374,38.586,39.401,512611,0
2015-09-29,39.461,40.531,37.875,37.995,180728,0
2015-09-30,38.064,42.055,37.687,40.779,559348,0
2015-10-01,41.113,43.065,39.16,41.217,246110,0
2015-10-02,40.728,43.495,40.377,42.715,238171,0
2015-10-05,43.117,45.936,42.774,44.582,368593,0
2015-10-06,44.454,47.847,44.454,44.779,252413,0
2015-10-07,45.345,45.73,43.853,44.968,137997,0
2015-10-08,44.874,46.809,44.807,46.115,159712,0
2015-10-09,46.313,47.058,44.702,46.151,248094,0
2015-10-12,46.091,46.091,43.923,44.566,208391,0
2015-10-13,44.138,44.797,43.606,43.99,203379,0
2015-10-14,43.821,45.293,43.417,44.968,187850,0
2015-10-15,44.866,45.038,43.367,44.993,185049,0
2015-10-16,44.821,45.867,43.897,45.336,112313,0
2015-10-19,44.719,45.807,44.418,45.482,138582,0
2015-10-20,45.243,45.679,44.617,45.089,96680,0
2015-10-21,45.053,47.032,44.199,44.199,160531,0
2015-10-22,43.853,45.097,42.442,43.563,120252,0
2015-10-23,43.007,43.853,42.313,42.604,152125,0
2015-10-26,42.648,43.298,42.064,42.252,127841,0
2015-10-27,41.696,42.74,40.797,42.475,138464,0
2015-10-28,42.313,44.498,42.313,44.393,137533,0
2015-10-29,44.094,44.84,43.853,44.333,186099,0
2015-10-30,44.196,45.745,44.196,45.023,208945,0
2015-11-02,45.241,46.817,44.806,46.564,163073,0
2015-11-03,46.574,48.361,46.373,47.577,296380,0
2015-11-04,47.427,48.003,45.597,46.443,124470,0
2015-11-05,46.321,47.969,46.043,47.525,105678,0
2015-11-06,46.652,47.48,45.319,46.096,122660,0
2015-11-09,45.449,45.79,44.769,45.311,90989,0
2015-11-10,45.241,46.357,44.013,44.377,99597,0
2015-11-11,45.416,45.51,43.306,43.567,259661,0
2015-11-12,43.15,43.671,42.234,42.54,101661,0
2015-11-13,42.975,43.192,41.109,42.059,205044,0
2015-11-16,41.842,43.576,41.718,43.542,192881,0
2015-11-17,43.262,44.029,43.219,43.576,104185,0
2015-11-18,43.576,43.977,43.114,43.49,87319,0
2015-11-19,42.904,43.567,42.356,43.15,78598,0
2015-11-20,42.975,43.75,42.721,43.079,115545,0
2015-11-23,42.809,43.75,42.748,43.576,143313,0
2015-11-24,43.602,44.448,42.88,43.219,203093,0
2015-11-25,42.871,44.325,42.748,43.55,110039,0
2015-11-27,42.956,43.646,42.583,43.201,27080,0
2015-11-30,43.49,43.558,42.173,43.105,164426,0
2015-12-01,43.349,43.367,41.222,42.966,353218,0
2015-12-02,42.347,42.677,40.917,42.502,331453,0
2015-12-03,42.382,42.416,40.22,41.319,255366,0
2015-12-04,40.996,41.282,39.732,40.36,324494,0
2015-12-07,39.872,39.872,36.883,39.053,459314,0
2015-12-08,38.076,40.534,37.79,38.173,180619,0
2015-12-09,38.007,43.853,37.676,43.567,376814,0
2015-12-10,43.044,43.332,39.41,39.768,315542,0
2015-12-11,38.539,39.427,37.484,37.693,294200,0
2015-12-14,37.467,37.964,35.862,37.265,473102,0
2015-12-15,37.529,38.207,35.985,36.15,264252,0
2015-12-16,35.907,37.476,35.829,36.996,249222,0
2015-12-17,37.1,37.571,35.81,36.978,217551,0
2015-12-18,36.978,37.753,36.388,36.988,487197,0
2015-12-21,37.71,39.785,37.161,39.332,247154,0
2015-12-22,39.219,42.574,39.219,41.929,398575,0
2015-12-23,42.531,44.647,42.46,43.576,309000,0
2015-12-24,43.48,44.544,42.871,43.035,66509,0
2015-12-28,42.138,43.132,41.387,42.555,104083,0
2015-12-29,42.809,43.712,40.534,40.848,279776,0
2015-12-30,40.099,41.589,40.099,41.538,225343,0
2015-12-31,41.101,44.203,40.516,43.324,246844,0
2016-01-04,43.367,43.794,42.503,43.715,217084,0
2016-01-05,43.785,43.907,42.111,43.794,205555,0
2016-01-06,42.949,43.925,42.791,43.14,368249,0
2016-01-07,42.26,43.428,40.378,40.464,224291,0
2016-01-08,40.952,42.706,40.482,41.876,222548,0
2016-01-11,41.884,41.988,39.036,39.801,207156,0
2016-01-12,40.394,41.109,36.648,38.714,297256,0
2016-01-13,38.819,39.758,35.907,36.605,194373,0
2016-01-14,36.605,38.46,34.547,37.946,519898,0
2016-01-15,35.27,37.555,35.27,36.17,214429,0
2016-01-19,36.212,37.04,32.804,33.842,353061,0
2016-01-20,32.699,33.161,30.503,32.16,351107,0
2016-01-21,32.378,34.233,31.165,32.019,664711,0
2016-01-22,35.576,37.022,34.372,36.368,441334,0
2016-01-25,35.296,36.726,33.772,34.765,372958,0
2016-01-26,34.965,36.177,34.591,35.995,280742,0
2016-01-27,35.881,37.981,35.109,37.535,307928,0
2016-01-28,38.634,40.089,38.016,38.774,271589,0
2016-01-29,38.774,39.805,38.133,38.454,239200,0
2016-02-01,37.759,37.759,34.754,36.666,345812,0
2016-02-02,35.795,36.15,34.3,36.062,335488,0
2016-02-03,36.835,38.51,34.434,38.151,280312,0
2016-02-04,38.355,41.184,38.062,40.855,230041,0
2016-02-05,40.286,41.682,39.129,39.896,190691,0
2016-02-08,39.21,39.21,35.679,37.129,383370,0
2016-02-09,36.683,37.171,33.388,35.287,509112,0
2016-02-10,34.905,37.253,34.508,34.968,278738,0
2016-02-11,34.033,34.612,30.459,31.517,1348989,0
2016-02-12,32.817,35.404,31.572,34.763,381458,0
2016-02-16,35.554,37.734,34.3,34.817,1173733,0
2016-02-17,35.67,37.75,34.878,37.333,467317,0
2016-02-18,37.884,39.618,37.048,39.111,298116,0
2016-02-19,38.374,39.494,37.886,39.111,200587,0
2016-02-22,39.93,40.019,38.757,39.592,191887,0
2016-02-23,39.263,39.284,37.351,37.663,191225,0
2016-02-24,37.236,39.405,35.661,39.165,190706,0
2016-02-25,38.239,39.983,36.746,39.646,243398,0
2016-02-26,39.761,40.64,38.08,38.08,261492,0
2016-02-29,38.515,39.756,37.916,39.369,219233,0
2016-03-01,39.699,39.949,38.071,39.717,310126,0
2016-03-02,39.289,42.58,38.737,42.474,400877,0
2016-03-03,42.225,44.867,41.692,44.36,254530,0
2016-03-04,44.839,44.999,42.918,44.128,349783,0
2016-03-07,44.021,45.728,43.358,45.586,391504,0
2016-03-08,44.696,45.346,42.624,43.558,745070,0
2016-03-09,43.993,44.661,42.091,42.677,444757,0
2016-03-10,42.357,46.201,41.575,44.466,406739,0
2016-03-11,45.132,45.636,43.78,44.448,365299,0
2016-03-14,43.771,45.346,43.093,43.976,214796,0
2016-03-15,43.567,43.657,42.412,43.496,205332,0
2016-03-16,43.79,46.147,43.718,45.852,198164,0
2016-03-17,46.226,48.913,44.91,47.373,266096,0
2016-03-18,47.773,48.913,45.95,46.244,1123198,0
2016-03-21,46.377,46.957,44.466,44.776,444952,0
2016-03-22,44.367,47.073,44.03,45.834,435365,0
2016-03-23,45.23,45.665,43.86,45.55,414985,0
2016-03-24,44.696,45.55,43.823,44.323,337751,0
2016-03-28,44.439,44.439,43.294,43.567,218355,0
2016-03-29,43.185,44.377,42.686,43.825,250727,0
2016-03-30,44.43,44.661,43.007,43.282,329919,0
2016-03-31,42.953,43.744,42.26,42.882,285061,0
2016-04-01,41.993,42.739,41.353,42.58,399947,0
2016-04-04,42.323,43.167,42.029,42.385,238158,0
2016-04-05,42.323,42.846,41.958,42.27,226540,0
2016-04-06,42.5,43.336,42.151,43.069,164924,0
2016-04-07,42.714,44.003,42.714,43.416,229090,0
2016-04-08,44.652,45.586,43.648,43.825,98317,0
2016-04-11,44.268,45.612,44.225,44.393,182427,0
2016-04-12,44.466,46.244,44.323,45.978,130688,0
2016-04-13,45.595,46.724,44.599,46.67,160363,0
2016-04-14,46.645,47.143,45.799,47.143,123292,0
2016-04-15,46.928,47.285,44.786,45.176,137027,0
2016-04-18,44.466,47.126,44.408,46.831,131170,0
2016-04-19,47.32,48.143,47.179,47.917,115906,0
2016-04-20,47.436,49.125,47.436,49,91314,0
2016-04-21,48.84,51.51,47.757,49.223,259068,0
2016-04-22,49.25,51.029,48.626,48.654,106688,0
2016-04-25,49.304,49.304,48.218,48.591,160738,0
2016-04-26,48.645,50.379,48.574,49.125,120005,0
2016-04-27,49.907,51.202,49.365,50.263,144838,0
2016-04-28,50.156,51.59,49.062,50.571,182245,0
2016-04-29,50.434,51.257,48.732,49.486,399553,0
2016-05-02,49.053,49.929,48.103,49.631,242857,0
2016-05-03,49.306,49.55,47.246,49.08,599763,0
2016-05-04,50.011,50.594,48.24,49.486,137016,0
2016-05-05,50.146,50.897,48.158,48.421,138502,0
2016-05-06,46.713,48.868,46,48.23,214146,0
2016-05-09,48.113,48.113,46.09,46.983,278482,0
2016-05-10,47.046,48.221,46.875,47.29,212776,0
2016-05-11,47.3,47.969,46.152,46.767,177281,0
2016-05-12,47.038,47.953,46.07,47.327,740863,0
2016-05-13,47.364,48.148,46.742,47.382,120829,0
2016-05-16,47.896,48.321,46.549,48.313,193868,0
2016-05-17,48.132,49.767,47.616,49.55,156974,0
2016-05-18,49.053,49.54,47.761,47.761,190363,0
2016-05-19,47.056,48.972,46.776,48.781,182251,0
2016-05-20,48.909,49.748,48.375,49.486,106213,0
2016-05-23,49.36,49.36,48.212,48.294,70102,0
2016-05-24,48.655,50.019,48.339,48.718,90559,0
2016-05-25,48.826,49.243,48.158,48.565,67202,0
2016-05-26,48.772,49.225,48.158,49.205,67330,0
2016-05-27,48.873,49.568,48.411,49.441,59604,0
2016-05-31,49.432,50.39,49.422,49.902,233730,0
2016-06-01,49.243,51.357,49.198,51.33,143851,0
2016-06-02,50.96,51.782,50,51.502,192858,0
2016-06-03,51.827,52.108,50.985,51.284,77721,0
2016-06-06,51.699,52.079,50.976,51.664,129228,0
2016-06-07,52.025,53.228,51.078,52.622,178123,0
2016-06-08,52.875,53.662,52.774,53.282,143700,0
2016-06-09,52.867,54.411,52.867,54.203,144518,0
2016-06-10,53.326,54.648,51.357,51.537,146695,0
2016-06-13,51.419,51.512,49.523,50.146,184553,0
2016-06-14,49.947,50.434,48.339,49.18,260964,0
2016-06-15,48.873,49.956,48.33,49.875,123443,0
2016-06-16,49.64,50.398,48.574,49.857,101382,0
2016-06-17,50.517,50.581,48.81,48.927,454680,0
2016-06-20,48.529,49.831,47.887,49.568,191836,0
2016-06-21,49.18,51.078,48.943,50.76,110535,0
2016-06-22,50.426,51.512,50.409,50.688,126060,0
2016-06-23,50.887,51.95,50.426,51.854,127344,0
2016-06-24,50.543,53.074,50.543,51.654,130258,0
2016-06-27,51.311,51.597,48.59,49.478,140863,0
2016-06-28,50.336,52.351,49.981,51.836,129586,0
2016-06-29,52.414,53.774,52.287,52.711,208197,0
2016-06-30,52.65,54.203,51.166,51.737,227281,0
2016-07-01,52.251,52.379,50.173,50.173,246740,0
2016-07-05,50.092,51.664,50.029,51.122,211225,0
2016-07-06,50.553,50.868,49.74,50.092,263364,0
2016-07-07,50.291,51.275,48.014,48.393,376484,0
2016-07-08,48.889,49.837,46.659,46.659,395833,0
2016-07-11,46.992,48.393,46.713,47.815,278187,0
2016-07-12,48.727,49.784,48.325,49.397,422592,0
2016-07-13,49.235,50.372,48.565,49.668,237652,0
2016-07-14,49.902,50.581,49.685,49.784,179757,0
2016-07-15,49.811,50.479,49.586,49.893,142724,0
2016-07-18,49.658,51.024,49.505,50.507,204170,0
2016-07-19,50.589,51.294,49.205,49.748,216572,0
2016-07-20,49.722,50.581,48.899,49.794,289458,0
2016-07-21,49.777,50.326,48.818,49.911,207742,0
2016-07-22,50.498,51.031,49.794,50.409,96589,0
2016-07-25,50.109,50.598,49.387,50.291,211049,0
2016-07-26,50.228,51.132,50.182,50.995,174591,0
2016-07-27,50.607,51.753,50.517,50.796,217180,0
2016-07-28,50.577,51.008,48.829,49.06,156884,0
2016-07-29,48.859,51.274,48.729,51.173,144444,0
2016-08-01,50.382,50.916,48.701,49.684,228398,0
2016-08-02,50.437,50.54,47.782,48.923,469194,0
2016-08-03,49.078,49.951,48.565,49.004,193010,0
2016-08-04,48.978,49.496,47.793,48.003,241170,0
2016-08-05,48.242,49.336,47.792,47.792,298511,0
2016-08-08,48.454,48.753,47.829,48.197,304991,0
2016-08-09,48.242,49.529,48.233,48.978,133479,0
2016-08-10,49.436,49.436,48.013,48.242,89648,0
2016-08-11,48.82,49.519,48.426,49.236,166029,0
2016-08-12,49.391,50.495,48.71,49.84,226020,0
2016-08-15,50.447,50.714,49.997,50.467,84335,0
2016-08-16,50.227,50.641,50.061,50.171,124412,0
2016-08-17,49.73,50.368,49.161,49.667,169837,0
2016-08-18,49.574,50.908,49.482,49.915,195680,0
2016-08-19,49.823,49.988,48.784,49.316,228261,0
2016-08-22,48.914,48.959,48.399,48.701,152882,0
2016-08-23,48.582,49.004,48.362,48.582,199065,0
2016-08-24,48.445,48.674,48.022,48.233,111683,0
2016-08-25,47.929,50.025,47.388,48.932,236005,0
2016-08-26,48.923,49.639,48.749,48.978,146298,0
2016-08-29,48.986,49.465,48.518,49.014,85812,0
2016-08-30,49.216,49.446,48.426,48.536,243700,0
2016-08-31,48.665,49.474,47.295,48.252,243660,0
2016-09-01,47.866,48.123,47.37,48.113,120771,0
2016-09-02,48.555,48.701,48.058,48.141,202937,0
2016-09-06,48.407,48.665,48.022,48.527,222235,0
2016-09-07,48.794,49.62,48.288,49.336,402933,0
2016-09-08,49.336,50.493,49.116,50.016,526740,0
2016-09-09,50.016,51.54,48.665,48.701,646410,0
2016-09-12,48.233,48.986,47.553,48.242,485621,0
2016-09-13,48.214,48.61,46.55,47.268,406603,0
2016-09-14,47.37,47.994,46.57,47.35,483070,0
2016-09-15,47.425,48.031,46.53,46.725,241772,0
2016-09-16,46.782,48.04,46.166,47.929,268790,0
2016-09-19,48.214,49.088,48.214,48.638,356001,0
2016-09-20,48.629,49.142,47.782,48.399,130238,0
2016-09-21,48.564,50.502,48.252,50.246,234183,0
2016-09-22,50.769,50.984,49.878,50.944,266684,0
2016-09-23,50.374,51.211,50.272,50.54,147551,0
2016-09-26,51.054,53.011,51.054,52.938,341935,0
2016-09-27,52.754,53.249,52.285,52.35,147960,0
2016-09-28,52.323,53.655,51.531,52.983,246035,0
2016-09-29,53.233,53.901,53.038,53.194,166706,0
2016-09-30,53.213,53.213,51.799,52.405,186523,0
2016-10-03,52.331,53.021,50.848,51.238,280457,0
2016-10-04,51.459,51.807,50.567,50.924,130032,0
2016-10-05,51.054,52.827,50.7,52.35,285214,0
2016-10-06,52.561,52.911,51.459,52.865,173761,0
2016-10-07,52.699,52.781,51.954,52.433,328669,0
2016-10-10,52.57,53.267,52.323,52.911,195123,0
2016-10-11,52.801,53.076,51.816,52.771,200571,0
2016-10-12,52.285,52.865,51.946,52.81,159825,0
2016-10-13,52.736,53.333,51.744,53.113,166036,0
2016-10-14,53.029,53.268,52.202,52.496,123486,0
2016-10-17,52.304,52.533,51.67,52.496,183238,0
2016-10-18,52.442,52.781,51.946,52.515,113305,0
2016-10-19,52.598,53.119,52.12,52.294,149273,0
2016-10-20,52.249,52.496,51.712,52.285,164528,0
2016-10-21,52.313,52.611,51.099,51.531,148777,0
2016-10-24,51.56,51.77,50.834,51.77,81691,0
2016-10-25,51.689,51.689,50.934,51.173,65861,0
2016-10-26,50.908,51.38,49.749,50.236,173722,0
2016-10-27,50.236,50.724,49.171,49.97,194039,0
2016-10-28,49.717,50.129,49.39,49.783,84231,0
2016-10-31,49.567,49.567,48.53,48.772,166040,0
2016-11-01,48.762,49.072,47.538,47.558,166668,0
2016-11-02,47.445,47.445,46.146,47.042,256573,0
2016-11-03,47.127,47.208,46.051,46.444,210917,0
2016-11-04,46.622,47.958,44.79,44.882,248349,0
2016-11-07,45.538,46.132,44.187,44.546,161866,0
2016-11-08,44.761,44.818,44.06,44.556,261686,0
2016-11-09,44.416,45.609,44.269,45.434,159017,0
2016-11-10,45.809,46.258,45.585,45.93,270111,0
2016-11-11,45.922,46.716,45.538,46.52,186951,0
2016-11-14,46.856,48.624,46.469,48.474,284141,0
2016-11-15,48.802,49.502,48.66,49.288,163178,0
2016-11-16,49.37,49.615,48.828,49.314,197023,0
2016-11-17,49.699,50.325,49.193,49.633,133109,0
2016-11-18,49.932,50.952,49.288,50.38,182009,0
2016-11-21,50.962,51.522,50.568,50.784,169465,0
2016-11-22,51.044,51.174,50.157,50.858,198628,0
2016-11-23,50.624,51.409,50.129,51.064,60019,0
2016-11-25,51.214,51.382,50.278,50.876,31414,0
2016-11-28,50.858,50.858,49.353,49.418,92861,0
2016-11-29,49.11,49.858,48.53,49.185,130649,0
2016-11-30,49.792,51.57,49.652,49.699,239390,0
2016-12-01,50.157,50.297,48.604,48.604,116299,0
2016-12-02,48.633,48.755,47.716,47.837,183274,0
2016-12-05,48.138,49.314,47.417,48.624,125126,0
2016-12-06,48.624,48.811,47.966,48.624,144194,0
2016-12-07,48.482,49.531,47.992,49.306,111548,0
2016-12-08,49.38,49.942,48.377,49.353,86202,0
2016-12-09,49.643,50.482,49.119,49.4,131041,0
2016-12-12,51.034,51.409,48.548,48.811,185733,0
2016-12-13,48.828,49.579,48.156,49.418,313578,0
2016-12-14,49.483,49.558,48.082,48.792,173010,0
2016-12-15,48.568,49.914,48.343,49.587,245816,0
2016-12-16,50.026,51.204,49.81,50.811,370946,0
2016-12-19,50.774,51.428,50.232,51.054,143632,0
2016-12-20,50.896,51.652,50.876,51.54,130704,0
2016-12-21,51.344,52.317,51.344,52.027,145817,0
2016-12-22,52.195,53.112,51.894,52.363,152117,0
2016-12-23,52.168,53.195,52.017,52.523,123269,0
2016-12-27,52.531,53.251,52.115,52.195,136816,0
2016-12-28,52.27,53.476,51.999,53.402,197333,0
2016-12-29,53.392,54.44,52.635,53.598,213818,0
2016-12-30,53.963,55.281,53.168,55.02,575848,0
2017-01-03,55.608,55.972,54.842,55.141,168207,0
2017-01-04,55.076,55.402,54.318,54.318,123211,0
2017-01-05,54.458,55.038,54.262,54.29,106739,0
2017-01-06,54.384,55.262,54.327,55.056,107229,0
2017-01-09,55.168,55.625,54.631,54.776,110069,0
2017-01-10,54.795,54.795,53.793,53.812,125035,0
2017-01-11,53.812,55.01,53.812,54.842,64135,0
2017-01-12,54.823,55.132,53.756,53.898,74903,0
2017-01-13,54.159,54.635,54.121,54.187,99851,0
2017-01-17,54.392,55.234,54.392,54.869,102187,0
2017-01-18,54.813,54.994,53.468,53.934,104871,0
2017-01-19,53.654,54.842,53.599,54.599,71702,0
2017-01-20,54.552,55.262,53.898,53.898,121784,0
2017-01-23,54.019,54.346,53.316,53.915,220342,0
2017-01-24,53.832,56.094,53.832,55.786,159205,0
2017-01-25,55.767,56.075,55.572,55.86,160160,0
2017-01-26,55.86,57.778,55.776,57.778,186740,0
2017-01-27,57.712,57.992,56.768,57.804,152791,0
2017-01-30,57.834,57.86,56.114,56.272,135959,0
2017-01-31,56.111,57.089,55.835,57.07,128957,0
2017-02-01,57.479,57.612,56.424,57.602,129616,0
2017-02-02,57.669,57.687,56.871,57.193,77718,0
2017-02-03,57.241,57.44,56.243,56.509,94432,0
2017-02-06,56.595,57.013,56.168,56.548,114000,0
2017-02-07,56.158,56.548,55.711,55.853,103248,0
2017-02-08,55.702,56.044,55.322,55.997,113040,0
2017-02-09,56.186,56.409,55.332,56.044,75200,0
2017-02-10,56.329,57.479,55.702,57.383,106263,0
2017-02-13,57.564,59.208,57.279,59.208,132353,0
2017-02-14,59.369,59.549,58.659,59.455,80542,0
2017-02-15,59.768,59.891,59.131,59.872,111280,0
2017-02-16,59.996,60.495,59.406,59.976,90430,0
2017-02-17,60.177,60.319,59.463,59.768,82901,0
2017-02-21,60.347,61.135,59.891,60.671,92288,0
2017-02-22,60.604,60.822,60.177,60.49,104177,0
2017-02-23,60.775,60.775,59.359,59.596,83028,0
2017-02-24,59.245,59.53,58.409,58.657,123967,0
2017-02-27,58.448,58.448,56.163,56.747,142730,0
2017-02-28,56.32,58.076,56.32,58.001,158148,0
2017-03-01,59.093,61.743,58.476,61.649,202821,0
2017-03-02,61.725,61.772,59.359,60.081,208963,0
2017-03-03,60.299,60.832,58.694,59.065,105160,0
2017-03-06,58.969,59.179,58.228,58.837,120510,0
2017-03-07,58.865,59.103,58.324,58.894,82061,0
2017-03-08,58.865,59.388,57.915,58.238,110130,0
2017-03-09,57.944,58.956,57.289,58.657,225066,0
2017-03-10,59.017,59.245,57.736,58.352,135113,0
2017-03-13,58.068,58.646,57.801,58.096,159146,0
2017-03-14,57.954,58.096,57.098,57.507,126411,0
2017-03-15,57.726,58.257,57.373,57.944,138305,0
2017-03-16,57.954,57.954,57.212,57.373,138212,0
2017-03-17,57.155,57.346,56.528,56.747,211031,0
2017-03-20,56.367,56.662,55.941,56.357,83660,0
2017-03-21,56.064,56.414,54.79,55.493,129732,0
2017-03-22,54.913,55.56,54.686,55.369,73856,0
2017-03-23,55.066,55.798,54.658,55.151,86582,0
2017-03-24,55.806,56.699,55.522,56.462,131262,0
2017-03-27,56.064,56.462,55.654,56.034,104706,0
2017-03-28,56.339,56.814,55.692,56.034,71229,0
2017-03-29,56.272,56.395,55.806,56.091,108401,0
2017-03-30,56.31,56.357,55.597,56.044,74531,0
2017-03-31,56.064,56.804,55.456,56.671,130126,0
2017-04-03,56.766,56.994,55.914,56.585,87422,0
2017-04-04,56.444,56.851,56.08,56.747,97841,0
2017-04-05,56.994,57.232,55.863,56.101,107773,0
2017-04-06,56.548,57.373,55.987,56.832,211104,0
2017-04-07,57.022,57.336,56.282,56.985,187388,0
2017-04-10,56.899,57.193,56.575,56.937,93838,0
2017-04-11,56.946,56.994,56.044,56.386,104121,0
2017-04-12,56.662,56.747,56.168,56.538,116043,0
2017-04-13,56.575,56.709,55.702,55.769,76133,0
2017-04-17,55.967,56.024,55.208,55.788,185494,0
2017-04-18,55.607,56.044,55.38,55.997,103174,0
2017-04-19,55.93,56.377,55.741,55.959,79723,0
2017-04-20,56.111,56.291,55.655,56.101,60569,0
2017-04-21,56.158,56.975,55.251,56.605,111663,0
2017-04-24,57.232,57.289,56.158,57.146,72930,0
2017-04-25,57.079,58.391,56.491,57.81,158509,0
2017-04-26,57.84,58.647,56.575,57.507,238658,0
2017-04-27,57.355,58.409,56.842,57.659,464038,0
2017-04-28,57.982,58.319,57.128,57.497,135381,0
2017-05-01,57.64,58.409,57.032,57.469,182501,0
2017-05-02,57.469,58.02,56.637,57.83,440119,0
2017-05-03,57.792,58.519,56.991,57.974,353063,0
2017-05-04,59.567,59.567,55.187,55.215,197407,0
2017-05-05,55.601,56.131,54.965,55.871,260726,0
2017-05-08,55.871,57.068,54.993,55.09,285407,0
2017-05-09,55.09,55.321,54.395,54.607,227684,0
2017-05-10,54.897,56.035,54.897,55.813,174157,0
2017-05-11,55.659,56.18,54.849,55.409,112754,0
2017-05-12,55.466,56.065,55.389,55.485,112817,0
2017-05-15,55.659,56.214,55.379,55.631,94945,0
2017-05-16,56.055,56.13,55.427,55.631,88117,0
2017-05-17,55.582,55.707,54.723,54.733,86757,0
2017-05-18,54.81,55.755,54.164,55.688,132025,0
2017-05-19,55.813,56.257,55.433,55.891,238416,0
2017-05-22,56.296,56.469,55.669,56.353,128335,0
2017-05-23,56.566,57.232,56.287,56.653,140619,0
2017-05-24,56.489,57.126,55.967,56.131,80440,0
2017-05-25,55.881,56.923,55.437,55.813,114915,0
2017-05-26,55.853,55.881,55.215,55.475,129335,0
2017-05-30,54.935,55.399,54.643,54.733,106623,0
2017-05-31,54.463,54.723,54.116,54.289,230755,0
2017-06-01,54.337,56.353,54.212,55.785,170748,0
2017-06-02,55.679,56.315,55.273,55.533,138184,0
2017-06-05,55.196,55.515,54.463,55.109,114452,0
2017-06-06,55.013,55.215,54.217,54.935,185410,0
2017-06-07,54.752,55.418,53.816,54.096,172738,0
2017-06-08,54.116,54.336,52.427,52.504,204173,0
2017-06-09,52.388,53.382,52.303,52.746,142090,0
2017-06-12,52.591,53.536,51.723,52.07,224257,0
2017-06-13,52.08,52.413,51.433,51.954,221362,0
2017-06-14,51.906,52.764,50.941,50.961,221717,0
2017-06-15,50.729,51.299,50.427,50.487,215643,0
2017-06-16,50.623,51.79,50.483,51.375,459625,0
2017-06-19,51.733,52.244,51.009,51.347,129665,0
2017-06-20,51.347,51.549,50.102,50.43,143508,0
2017-06-21,50.459,51.014,49.359,49.484,237688,0
2017-06-22,49.475,49.977,49.262,49.465,251734,0
2017-06-23,49.398,51.405,49.398,51.201,216506,0
2017-06-26,51.347,52.437,51.067,52.34,228136,0
2017-06-27,52.282,52.591,51.597,51.713,99619,0
2017-06-28,51.887,52.688,51.597,52.62,133926,0
2017-06-29,52.63,53.44,52.58,52.986,187653,0
2017-06-30,53.536,54.173,52.726,53.064,342752,0
2017-07-03,53.064,56.624,53.064,56.411,229577,0
2017-07-05,56.161,56.373,54.704,55.36,717577,0
2017-07-06,55.351,55.929,53.85,54.897,206937,0
2017-07-07,54.81,55.452,54.038,55.399,179030,0
2017-07-10,55.379,55.379,53.952,53.952,202829,0
2017-07-11,54.134,55.08,53.536,54.868,278098,0
2017-07-12,55.071,55.427,54.4,54.878,227123,0
2017-07-13,54.878,54.965,54.067,54.588,69789,0
2017-07-14,54.578,57.212,54.547,57.212,132646,0
2017-07-17,56.18,56.469,55.167,55.36,251696,0
2017-07-18,55.351,55.78,54.965,55.447,118393,0
2017-07-19,55.457,56.093,55.216,55.785,118312,0
2017-07-20,55.891,56.035,54.588,54.694,64107,0
2017-07-21,55.061,55.061,54.366,54.694,162213,0
2017-07-24,54.704,55.861,54.704,55.717,112575,0
2017-07-25,56.325,56.42,55.331,55.485,205853,0
2017-07-26,55.959,55.959,55.235,55.515,117869,0
2017-07-27,55.515,55.745,55.225,55.437,131872,0
2017-07-28,55.526,55.802,55.216,55.575,181418,0
2017-07-31,55.467,56.262,55.182,56.252,176194,0
2017-08-01,56.419,56.419,55.634,56.193,157463,0
2017-08-02,55.781,56.419,55.624,56.164,146208,0
2017-08-03,56.409,56.557,54.137,54.328,147709,0
2017-08-04,54.445,54.701,53.866,54.681,118696,0
2017-08-07,54.249,54.739,53.532,53.739,134319,0
2017-08-08,53.464,53.871,52.776,53.424,299775,0
2017-08-09,53.306,53.905,52.276,52.423,319226,0
2017-08-10,52.472,53.63,51.485,51.824,204101,0
2017-08-11,51.549,52.737,50.714,51.932,140690,0
2017-08-14,52.501,52.511,50.935,50.96,155688,0
2017-08-15,50.95,51.667,49.978,50.174,145803,0
2017-08-16,50.42,50.636,49.232,49.477,96275,0
2017-08-17,49.624,50.448,49.359,50.007,81536,0
2017-08-18,50.076,50.153,49.585,49.634,77391,0
2017-08-21,49.634,49.683,48.927,48.937,95213,0
2017-08-22,49.271,49.948,49.05,49.762,97042,0
2017-08-23,49.831,50.97,49.644,50.626,103056,0
2017-08-24,50.371,50.989,50.086,50.714,66175,0
2017-08-25,50.891,50.979,50.331,50.469,101659,0
2017-08-28,50.577,50.723,49.772,49.929,79191,0
2017-08-29,49.634,50.449,49.33,50.037,114004,0
2017-08-30,49.713,50.695,49.507,50.606,97860,0
2017-08-31,50.744,51.667,50.115,51.667,200480,0
2017-09-01,51.667,51.942,51.048,51.461,156404,0
2017-09-05,51.461,51.677,50.223,50.322,203825,0
2017-09-06,50.164,51.048,50.125,51.048,132315,0
2017-09-07,51.048,51.5,50.606,51.186,76970,0
2017-09-08,50.96,51.657,50.214,50.282,108020,0
2017-09-11,50.351,51.029,50.351,50.538,66963,0
2017-09-12,50.518,51.146,50.41,50.626,164622,0
2017-09-13,50.636,51.176,50.567,50.94,131320,0
2017-09-14,51.058,51.353,50.636,50.999,145902,0
2017-09-15,50.93,51.745,50.655,51.372,326578,0
2017-09-18,51.382,51.696,51.107,51.303,157896,0
2017-09-19,51.726,51.726,50.783,50.95,169562,0
2017-09-20,51.058,51.195,50.626,50.763,103801,0
2017-09-21,50.616,50.94,49.88,50.714,133403,0
2017-09-22,50.665,50.813,49.31,49.831,206069,0
2017-09-25,49.88,51.755,49.88,51.362,326092,0
2017-09-26,51.5,51.686,51.058,51.588,157492,0
2017-09-27,51.627,52.138,51.205,51.775,170570,0
2017-09-28,51.519,51.93,50.93,51.451,148370,0
2017-09-29,51.883,53.022,51.117,51.372,553250,0
2017-10-02,51.058,52.639,50.702,52.472,150494,0
2017-10-03,52.403,52.541,51.893,52.413,128455,0
2017-10-04,52.472,53.13,52.187,53.012,145537,0
2017-10-05,53.041,53.208,52.617,53.14,58407,0
2017-10-06,52.796,53.414,52.717,53.316,76073,0
2017-10-09,53.071,53.304,52.678,52.796,80452,0
2017-10-10,53.306,53.306,52.712,52.914,87429,0
2017-10-11,52.924,53.66,52.718,53.414,187585,0
2017-10-12,53.11,53.64,53.002,53.189,223831,0
2017-10-13,53.424,53.542,52.629,53.09,134251,0
2017-10-16,53.159,53.365,52.177,52.423,176948,0
2017-10-17,52.364,52.717,51.274,51.902,97104,0
2017-10-18,51.686,51.868,50.832,51.038,122236,0
2017-10-19,51.019,51.716,50.606,51.353,136885,0
2017-10-20,51.156,52.285,51.156,51.657,105300,0
2017-10-23,51.785,51.785,50.93,51.058,332454,0
2017-10-24,50.96,51.343,50.186,50.518,189411,0
2017-10-25,50.469,50.626,49.222,49.467,240694,0
2017-10-26,49.349,50.34,49.202,49.929,155687,0
2017-10-27,50.282,52.04,50.204,51.421,133283,0
2017-10-30,51.677,52.285,51.519,51.883,158310,0
2017-10-31,51.378,52.492,51.284,52.325,292351,0
2017-11-01,52.55,54.465,52.511,54.2,271564,0
2017-11-02,54.47,54.69,53.37,53.63,169993,0
2017-11-03,53.68,54.76,53.39,54.03,128839,0
2017-11-06,54,55.07,52.75,55.06,159821,0
2017-11-07,55.06,55.2,54.545,55.1,173030,0
2017-11-08,54.87,55.39,53.175,53.47,140270,0
2017-11-09,53.39,54.699,53.082,53.18,87225,0
2017-11-10,53.24,54.262,52.57,53.1,175397,0
