Date,Open,High,Low,Close,Volume,OpenInt
2013-05-14,17.169,17.675,16.776,16.776,13206782,0
2013-05-15,16.857,17.636,16.817,17.284,859364,0
2013-05-16,17.323,17.368,17.176,17.332,437168,0
2013-05-17,17.363,17.541,17.341,17.349,330796,0
2013-05-20,17.332,17.706,17.284,17.368,279824,0
2013-05-21,17.404,17.721,17.404,17.604,341835,0
2013-05-22,17.496,17.878,17.363,17.42,205394,0
2013-05-23,17.176,17.541,17.169,17.206,228658,0
2013-05-24,17.169,17.385,17.169,17.284,71480,0
2013-05-28,17.541,17.55,17.363,17.404,254174,0
2013-05-29,17.323,17.581,17.191,17.363,549652,0
2013-05-30,17.43,17.496,17.256,17.315,209638,0
2013-05-31,17.226,17.36,16.48,16.866,348186,0
2013-06-03,16.973,17.035,16.58,16.739,136510,0
2013-06-04,16.645,16.768,16.402,16.41,185292,0
2013-06-05,16.932,16.932,16.075,16.21,302880,0
2013-06-06,16.231,16.544,16.231,16.459,261200,0
2013-06-07,16.504,16.877,16.504,16.623,160888,0
2013-06-10,16.932,16.94,16.692,16.7,447107,0
2013-06-11,16.776,16.857,16.435,16.551,208727,0
2013-06-12,16.58,16.747,16.544,16.623,207579,0
2013-06-13,16.551,16.7,16.551,16.692,143386,0
2013-06-14,16.615,16.966,16.615,16.886,170823,0
2013-06-17,16.886,16.973,16.776,16.973,142261,0
2013-06-18,16.886,17.488,16.785,17.042,437926,0
2013-06-19,17.12,17.404,16.895,17.284,97552,0
2013-06-20,17.23,17.23,16.785,16.865,110507,0
2013-06-21,17.161,17.176,16.56,16.58,175863,0
2013-06-24,16.426,16.569,16.022,16.146,166502,0
2013-06-25,16.192,16.317,16.022,16.075,169020,0
2013-06-26,16.388,16.812,16.238,16.442,173202,0
2013-06-27,16.426,16.721,16.238,16.504,140710,0
2013-06-28,16.504,16.715,16.317,16.388,205932,0
2013-07-01,16.513,17.076,16.513,16.636,103858,0
2013-07-02,16.615,17.176,16.615,17.012,101240,0
2013-07-03,16.932,17.012,16.653,16.708,26681,0
2013-07-05,16.877,16.877,16.481,16.731,13727,0
2013-07-08,16.776,17.103,16.598,17.035,29535,0
2013-07-09,17.021,17.363,16.812,16.981,62552,0
2013-07-10,16.973,17.003,16.675,16.966,39499,0
2013-07-11,16.973,17.404,16.932,16.973,79989,0
2013-07-12,16.973,17.169,16.932,16.973,82994,0
2013-07-15,17.049,17.275,16.932,17.268,44227,0
2013-07-16,17.206,17.404,17.129,17.222,72137,0
2013-07-17,17.191,17.581,17.182,17.466,107997,0
2013-07-18,17.466,17.948,17.466,17.575,112213,0
2013-07-19,17.675,17.698,17.425,17.488,47046,0
2013-07-22,17.404,17.581,17.368,17.504,72297,0
2013-07-23,17.581,17.636,17.268,17.55,53334,0
2013-07-24,17.628,17.675,17.275,17.531,44763,0
2013-07-25,17.575,17.721,17.356,17.604,162712,0
2013-07-26,17.558,18.409,17.558,18.251,116357,0
2013-07-29,18.066,18.293,17.8,18.122,46726,0
2013-07-30,18.237,18.253,17.963,18.059,44544,0
2013-07-31,17.609,18.136,17.564,18.05,29145,0
2013-08-01,18.059,18.253,17.719,18.059,80327,0
2013-08-02,18.059,18.175,17.665,17.933,55095,0
2013-08-05,17.955,18.175,17.673,18.041,55133,0
2013-08-06,18.026,18.356,17.69,17.979,129746,0
2013-08-07,17.792,18.041,17.444,17.604,533536,0
2013-08-08,17.719,18.559,17.538,17.604,122808,0
2013-08-09,17.573,17.604,17.328,17.564,29084,0
2013-08-12,17.587,18.035,17.311,17.626,61541,0
2013-08-13,17.618,18.081,17.453,17.673,135756,0
2013-08-14,17.573,17.963,17.518,17.587,152982,0
2013-08-15,17.51,17.854,17.345,17.39,50613,0
2013-08-16,17.39,17.573,17.352,17.41,66539,0
2013-08-19,17.475,17.673,17.38,17.444,60618,0
2013-08-20,17.444,17.71,17.297,17.38,95238,0
2013-08-21,17.328,17.604,17.32,17.345,88402,0
2013-08-22,17.36,17.642,17.36,17.51,159496,0
2013-08-23,17.417,17.665,17.41,17.531,277890,0
2013-08-26,17.501,17.649,17.39,17.587,31946,0
2013-08-27,17.634,17.634,17.41,17.573,17933,0
2013-08-28,17.58,17.738,17.475,17.609,19076,0
2013-08-29,17.538,17.83,17.453,17.538,69598,0
2013-08-30,17.538,18.003,17.538,17.806,16659,0
2013-09-03,17.877,17.877,17.501,17.531,17653,0
2013-09-04,17.604,18.01,17.444,17.564,43299,0
2013-09-05,17.649,17.792,17.547,17.728,63656,0
2013-09-06,17.83,18.175,17.618,17.69,25721,0
2013-09-09,17.682,17.87,17.673,17.745,20812,0
2013-09-10,17.704,17.854,17.673,17.682,46296,0
2013-09-11,17.682,17.8,17.682,17.682,221128,0
2013-09-12,17.908,17.908,17.682,17.704,30042,0
2013-09-13,17.704,18.05,17.704,17.847,63706,0
2013-09-16,17.83,17.972,17.71,17.924,19155,0
2013-09-17,17.83,17.963,17.83,17.887,6353,0
2013-09-18,17.987,18.098,17.823,17.987,28682,0
2013-09-19,18.026,18.452,18.019,18.324,42482,0
2013-09-20,18.263,18.49,17.942,18.01,32028,0
2013-09-23,18.019,18.278,17.942,17.972,58304,0
2013-09-24,17.948,18.567,17.87,18.066,46847,0
2013-09-25,18.019,18.733,17.916,18.2,145164,0
2013-09-26,18.317,18.842,18.019,18.419,51391,0
2013-09-27,18.663,18.663,18.253,18.324,16608,0
2013-09-30,18.293,18.724,18.066,18.293,44797,0
2013-10-01,18.237,18.63,18.059,18.372,31552,0
2013-10-02,18.402,18.559,18.128,18.308,39661,0
2013-10-03,18.646,18.646,18.136,18.365,88954,0
2013-10-04,18.208,18.671,18.144,18.301,13871,0
2013-10-07,18.332,18.637,18.263,18.317,133343,0
2013-10-08,18.419,18.521,18.278,18.34,20682,0
2013-10-09,18.452,18.794,18.402,18.601,14037,0
2013-10-10,18.842,19.204,18.356,18.607,53294,0
2013-10-11,18.71,18.842,18.293,18.766,24534,0
2013-10-14,18.574,18.922,18.574,18.733,128364,0
2013-10-15,18.811,18.889,18.601,18.811,41819,0
2013-10-16,18.874,19.228,18.539,18.539,32333,0
2013-10-17,18.53,18.788,18.426,18.646,21990,0
2013-10-18,18.874,19.455,18.828,19.037,48380,0
2013-10-21,19.181,19.769,19.181,19.62,57397,0
2013-10-22,19.559,21.08,19.559,19.997,70186,0
2013-10-23,19.949,20.437,19.949,19.959,85081,0
2013-10-24,20.068,20.068,19.394,19.488,56780,0
2013-10-25,19.932,20.036,18.904,18.922,42036,0
2013-10-28,19.078,19.654,19.047,19.595,55464,0
2013-10-29,19.509,20.161,19.282,19.887,19478,0
2013-10-30,20.062,20.307,19.465,19.918,34936,0
2013-10-31,19.782,20.062,19.503,19.853,35829,0
2013-11-01,19.94,20.253,19.473,19.782,32765,0
2013-11-04,19.981,20.601,19.567,20.377,39548,0
2013-11-05,20.371,20.371,19.918,20.027,36785,0
2013-11-06,20.187,20.187,19.684,19.756,83722,0
2013-11-07,19.862,20.465,19.069,19.511,52250,0
2013-11-08,19.352,19.844,18.6,19.456,73313,0
2013-11-11,19.712,20.012,19.473,19.773,32953,0
2013-11-12,19.742,19.862,19.089,19.275,59149,0
2013-11-13,19.489,19.648,19.145,19.194,35423,0
2013-11-14,19.338,20.012,19.179,19.693,34394,0
2013-11-15,19.289,20.656,19.289,20.488,23306,0
2013-11-18,20.551,21.094,19.947,20.131,67805,0
2013-11-19,20.856,20.856,20.084,20.171,23534,0
2013-11-20,20.092,20.543,20.092,20.28,15657,0
2013-11-21,19.63,19.981,19.616,19.862,54950,0
2013-11-22,19.862,20.442,19.862,19.87,61865,0
2013-11-25,19.893,20.316,19.893,19.981,64320,0
2013-11-26,19.947,20.261,19.931,20.012,11221,0
2013-11-27,20.092,20.244,19.862,19.862,148004,0
2013-11-29,19.87,20.044,19.673,19.673,43664,0
2013-12-02,19.862,20.179,19.712,19.782,106991,0
2013-12-03,20.218,20.266,19.465,19.607,48170,0
2013-12-04,19.465,19.616,19.275,19.352,14432,0
2013-12-05,19.402,19.607,19.297,19.402,25183,0
2013-12-06,19.402,19.736,19.259,19.545,31127,0
2013-12-09,19.756,19.766,19.423,19.432,32858,0
2013-12-10,19.314,19.815,19.314,19.394,48950,0
2013-12-11,19.473,19.83,19.241,19.489,65562,0
2013-12-12,19.552,19.836,19.552,19.63,32083,0
2013-12-13,19.862,20.569,19.702,20.386,34758,0
2013-12-16,20.479,20.656,19.069,20.266,67432,0
2013-12-17,20.425,20.639,19.479,19.665,57672,0
2013-12-18,19.693,20.053,19.665,20.053,76800,0
2013-12-19,20.062,20.839,20.062,20.744,70278,0
2013-12-20,20.856,21.068,20.656,20.822,108542,0
2013-12-23,20.911,20.911,20.433,20.617,33778,0
2013-12-24,20.585,20.753,20.386,20.458,75526,0
2013-12-26,20.829,21.181,20.577,21.085,35409,0
2013-12-27,20.68,20.918,20.68,20.807,40399,0
2013-12-30,21.449,21.449,20.577,20.656,80250,0
2013-12-31,20.601,22.038,20.458,20.656,64636,0
2014-01-02,20.496,20.807,20.346,20.496,27453,0
2014-01-03,20.543,21.133,20.496,20.577,36849,0
2014-01-06,20.829,20.934,20.377,20.647,33836,0
2014-01-07,20.473,21.123,20.458,20.632,37678,0
2014-01-08,20.458,20.813,20.141,20.496,36234,0
2014-01-09,20.433,20.712,20.362,20.394,7920,0
2014-01-10,20.273,20.656,20.253,20.601,37308,0
2014-01-13,20.656,20.656,20.141,20.41,39946,0
2014-01-14,20.465,20.934,20.148,20.577,86997,0
2014-01-15,20.696,21.053,20.488,20.656,36298,0
2014-01-16,20.537,21.046,20.28,20.639,55017,0
2014-01-17,20.784,21.046,20.608,20.639,76602,0
2014-01-21,20.958,20.973,20.577,20.577,28850,0
2014-01-22,20.753,20.911,20.601,20.656,27880,0
2014-01-23,20.696,20.95,20.632,20.656,161184,0
2014-01-24,20.726,20.753,20.543,20.656,59179,0
2014-01-27,20.774,21.284,20.647,20.981,43505,0
2014-01-28,20.893,21.323,20.355,20.689,82528,0
2014-01-29,20.659,21.046,20.306,20.925,40997,0
2014-01-30,21.077,21.095,20.909,21.053,19152,0
2014-01-31,21.095,21.294,20.78,21.118,46187,0
2014-02-03,21.246,21.264,20.941,21.11,19663,0
2014-02-04,21.151,21.271,20.972,21.095,33246,0
2014-02-05,20.949,21.271,20.925,21.103,23591,0
2014-02-06,21.214,21.255,21.038,21.191,35265,0
2014-02-07,21.239,21.424,21.103,21.311,481828,0
2014-02-10,21.271,21.786,21.151,21.391,133779,0
2014-02-11,21.255,22.302,21.191,22.302,192719,0
2014-02-12,22.436,22.588,22.027,22.117,54800,0
2014-02-13,22.155,22.492,22.125,22.25,34215,0
2014-02-14,22.332,22.492,21.819,22.125,96215,0
2014-02-18,22.125,23.267,21.987,22.58,77042,0
2014-02-19,23.048,23.048,22.203,22.974,59223,0
2014-02-20,22.919,22.919,22.518,22.588,26518,0
2014-02-21,22.733,22.805,22.338,22.542,18671,0
2014-02-24,22.382,22.685,22.332,22.559,22231,0
2014-02-25,22.637,22.912,22.588,22.871,30517,0
2014-02-26,22.879,23.322,22.847,23.233,62807,0
2014-02-27,24.278,25.332,24.278,24.938,230204,0
2014-02-28,24.833,25.234,24.125,25.195,76126,0
2014-03-03,25.195,26.715,25.065,26.209,134858,0
2014-03-04,26.256,26.256,25.54,25.662,66271,0
2014-03-05,24.374,25.566,24.286,25.242,123275,0
2014-03-06,24.963,25.492,24.963,25.372,26563,0
2014-03-07,25.734,26.611,25.71,25.934,98978,0
2014-03-10,26.087,26.715,25.83,26.392,41717,0
2014-03-11,26.634,26.634,25.967,26.184,106667,0
2014-03-12,25.959,26.42,25.742,25.879,64667,0
2014-03-13,26.023,26.023,25.581,25.719,83892,0
2014-03-14,25.646,26.048,25.646,25.781,61031,0
2014-03-17,25.846,27.15,25.846,26.432,92920,0
2014-03-18,26.42,28.146,26.42,27.752,106799,0
2014-03-19,27.953,28.853,27.352,27.367,115147,0
2014-03-20,27.56,27.752,26.931,27.334,62173,0
2014-03-21,27.343,28.233,27.343,28.154,50402,0
2014-03-24,28.403,28.403,27.518,27.575,40794,0
2014-03-25,27.777,28.316,27.23,28.131,46279,0
2014-03-26,28.026,28.629,27.8,28.002,86422,0
2014-03-27,28.146,28.371,27.784,28.042,46969,0
2014-03-28,28.309,28.614,27.914,28.445,89801,0
2014-03-31,28.766,29.344,28.533,29.28,44919,0
2014-04-01,29.257,30.205,29.257,29.673,57992,0
2014-04-02,29.673,29.673,29.498,29.498,16571,0
2014-04-03,29.434,29.658,28.902,29.33,36277,0
2014-04-04,29.354,29.673,28.951,28.959,48757,0
2014-04-07,29.12,29.12,28.67,28.791,128346,0
2014-04-08,28.453,28.872,28.453,28.727,49478,0
2014-04-09,28.791,28.91,28.549,28.661,29516,0
2014-04-10,28.71,28.885,28.26,28.549,34077,0
2014-04-11,28.622,28.791,28.346,28.677,44565,0
2014-04-14,28.791,28.791,28.484,28.557,19460,0
2014-04-15,28.629,28.629,28.146,28.309,15538,0
2014-04-16,28.035,28.701,28.035,28.322,25382,0
2014-04-17,28.162,28.766,28.002,28.622,43060,0
2014-04-21,28.629,28.661,28.346,28.579,20296,0
2014-04-22,28.419,29.127,28.419,28.718,35231,0
2014-04-23,28.83,29.152,28.83,28.942,14077,0
2014-04-24,29.12,29.336,28.233,28.39,60058,0
2014-04-25,28.49,28.541,27.746,27.978,79552,0
2014-04-28,28.159,28.891,28.121,28.225,46413,0
2014-04-29,28.29,29.005,28.29,28.963,12098,0
2014-04-30,28.963,30.093,28.722,29.988,56875,0
2014-05-01,29.81,29.995,29.322,29.524,10486,0
2014-05-02,29.591,29.591,29.199,29.199,13318,0
2014-05-05,29.191,29.548,29.02,29.443,37764,0
2014-05-06,29.345,29.629,29.345,29.377,32248,0
2014-05-07,29.638,29.655,29.322,29.646,62873,0
2014-05-08,29.629,29.629,29.005,29.257,49740,0
2014-05-09,29.402,29.5,29.174,29.426,20221,0
2014-05-12,29.613,29.782,29.483,29.555,55040,0
2014-05-13,29.712,30.15,29.597,29.916,36476,0
2014-05-14,29.774,30.248,29.402,29.468,56953,0
2014-05-15,29.458,29.458,28.924,29.331,86668,0
2014-05-16,29.331,29.726,28.899,29.712,43080,0
2014-05-19,29.726,30.384,29.468,30.304,37988,0
2014-05-20,30.522,32.156,29.287,29.872,65197,0
2014-05-21,30.043,30.296,29.287,29.629,70662,0
2014-05-22,29.81,30.158,29.371,29.386,39605,0
2014-05-23,29.54,31.505,29.266,30.83,262636,0
2014-05-27,31.055,31.055,30.465,30.474,19572,0
2014-05-28,30.645,30.75,30.043,30.352,74973,0
2014-05-29,30.595,30.798,29.84,30.15,51718,0
2014-05-30,29.937,30.497,29.937,29.954,30761,0
2014-06-02,30.19,30.507,29.712,30.052,62991,0
2014-06-03,30.19,30.19,29.629,29.791,117906,0
2014-06-04,29.761,31.221,29.677,30.927,116793,0
2014-06-05,31.084,31.351,30.426,30.441,52725,0
2014-06-06,30.66,30.66,30.012,30.231,62401,0
2014-06-09,30.125,30.507,30.125,30.483,40120,0
2014-06-10,30.441,30.546,30.269,30.361,27839,0
2014-06-11,30.255,30.262,29.93,30.026,27071,0
2014-06-12,30.231,30.539,29.916,30.539,55296,0
2014-06-13,30.474,30.555,30.1,30.361,102896,0
2014-06-16,30.848,30.848,30.304,30.507,19238,0
2014-06-17,30.604,31.62,30.595,31.09,123702,0
2014-06-18,31.246,31.48,30.848,31.324,28778,0
2014-06-19,31.496,31.496,31.133,31.407,44576,0
2014-06-20,31.384,31.926,31.253,31.847,30850,0
2014-06-23,31.847,31.847,31.472,31.554,56112,0
2014-06-24,31.368,32.469,31.368,32.156,53446,0
2014-06-25,32.299,32.469,31.536,32.277,38836,0
2014-06-26,32.146,32.649,31.96,32.309,17379,0
2014-06-27,32.634,32.634,31.261,31.448,47887,0
2014-06-30,31.324,31.821,31.324,31.496,51961,0
2014-07-01,31.741,33.574,31.659,33.275,135913,0
2014-07-02,33.184,33.429,31.984,33.176,63319,0
2014-07-03,33.664,33.793,33.281,33.72,33631,0
2014-07-07,34.346,34.907,34.143,34.174,190917,0
2014-07-08,34.299,34.42,33.801,33.883,93821,0
2014-07-09,34.103,34.231,33.851,34.053,64783,0
2014-07-10,33.859,34.209,33.405,33.583,63911,0
2014-07-11,33.511,33.989,33.414,33.924,63174,0
2014-07-14,34.071,34.687,33.965,34.337,100366,0
2014-07-15,34.42,34.947,34.013,34.818,48655,0
2014-07-16,34.947,34.947,34.209,34.631,67212,0
2014-07-17,34.736,35.239,34.191,34.964,63003,0
2014-07-18,34.848,35.311,34.743,35.042,59030,0
2014-07-21,35.042,35.311,34.583,34.785,76951,0
2014-07-22,32.934,33.34,32.878,32.878,11683737,0
2014-07-23,33.047,33.201,32.967,33.17,716326,0
2014-07-24,33.201,33.201,32.908,32.934,254142,0
2014-07-25,32.666,32.878,32.356,32.554,371024,0
2014-07-28,32.511,32.674,32.496,32.576,220476,0
2014-07-29,32.496,32.781,32.183,32.724,230016,0
2014-07-30,32.799,32.838,32.239,32.781,218746,0
2014-07-31,32.503,32.602,31.649,32.168,358296,0
2014-08-01,31.879,31.963,31.058,31.395,258114,0
2014-08-04,31.429,32.403,31.429,32.266,166920,0
2014-08-05,32.208,32.208,31.724,31.913,94917,0
2014-08-06,31.552,32.225,31.552,32.093,134730,0
2014-08-07,32.535,33.191,32.38,32.421,449260,0
2014-08-08,32.554,32.873,32.421,32.619,142108,0
2014-08-11,33.092,33.405,33.068,33.356,195942,0
2014-08-12,33.396,33.56,33.273,33.526,318279,0
2014-08-13,33.585,33.658,33.379,33.543,248656,0
2014-08-14,33.429,33.806,33.429,33.61,329864,0
2014-08-15,33.806,34.003,33.617,33.846,394927,0
2014-08-18,34.051,34.29,33.396,33.585,285704,0
2014-08-19,33.789,34.069,33.405,33.872,158622,0
2014-08-20,33.93,34.257,33.789,34.182,200834,0
2014-08-21,34.355,34.936,34.272,34.846,324722,0
2014-08-22,34.864,35.051,34.707,34.871,127574,0
2014-08-25,34.97,35.149,34.544,34.732,233761,0
2014-08-26,34.927,35.118,34.732,34.977,157419,0
2014-08-27,35.077,35.175,34.716,34.955,180195,0
2014-08-28,35.085,35.149,34.864,34.927,117737,0
2014-08-29,34.977,35.24,34.839,35.077,155536,0
2014-09-02,35.313,35.56,34.692,34.763,186665,0
2014-09-03,34.772,35.157,34.724,35.035,89900,0
2014-09-04,35.134,35.134,34.707,34.955,176113,0
2014-09-05,34.772,35.386,34.716,35.33,57964,0
2014-09-08,35.191,36.91,35.125,36.257,210511,0
2014-09-09,36.47,37.346,36.47,37.092,386604,0
2014-09-10,37.272,37.501,36.879,37.059,87779,0
2014-09-11,37.059,37.067,36.511,36.781,114702,0
2014-09-12,36.659,36.674,35.676,36.322,105534,0
2014-09-15,36.288,36.453,35.24,36.092,129930,0
2014-09-16,36.413,37.576,36.404,37.092,213269,0
2014-09-17,37.354,38.256,37.174,37.994,152964,0
2014-09-18,38.11,38.552,37.469,37.888,164200,0
2014-09-19,38.06,38.175,37.231,37.28,149185,0
2014-09-22,37.363,37.536,36.772,36.863,91620,0
2014-09-23,36.838,37.083,36.124,36.15,125051,0
2014-09-24,36.06,36.19,35.248,36.052,92602,0
2014-09-25,35.87,35.87,35.248,35.592,352778,0
2014-09-26,35.977,36.772,35.493,36.083,149599,0
2014-09-29,36.034,36.494,35.731,36.388,87847,0
2014-09-30,36.404,37.346,36.182,37.133,162051,0
2014-10-01,37.166,37.28,35.756,35.798,210423,0
2014-10-02,35.896,36.649,35.304,36.525,202705,0
2014-10-03,36.872,36.879,35.698,35.772,82338,0
2014-10-06,36.159,36.288,35.676,35.879,96036,0
2014-10-07,35.649,36.069,35.142,35.321,77049,0
2014-10-08,35.248,35.575,33.469,34.888,299146,0
2014-10-09,34.829,34.896,33.028,33.815,141360,0
2014-10-10,33.601,34.422,31.584,33.239,468347,0
2014-10-13,33.16,33.767,30.455,30.865,265813,0
2014-10-14,29.594,30.896,27.725,29.838,541830,0
2014-10-15,29.503,32.101,28.381,31.879,318183,0
2014-10-16,30.749,33.396,30.749,32.739,495168,0
2014-10-17,33.043,33.904,32.132,33.133,523321,0
2014-10-20,32.822,34.404,32.757,34.28,272745,0
2014-10-21,34.182,35.486,34.026,35.462,481842,0
2014-10-22,35.462,36.379,34.984,35.215,345723,0
2014-10-23,35.289,36.142,35.118,35.184,155816,0
2014-10-24,35.215,35.927,35.142,35.206,137983,0
2014-10-27,35.118,35.273,34.257,35.201,203667,0
2014-10-28,35.256,36.404,35.091,36.216,185125,0
2014-10-29,36.479,36.769,35.72,36.19,161159,0
2014-10-30,35.861,36.398,35.671,36.1,76790,0
2014-10-31,35.776,36.273,34.743,36.082,217739,0
2014-11-03,36.198,36.669,35.901,36.39,131860,0
2014-11-04,36.257,36.315,35.454,35.621,163419,0
2014-11-05,35.529,36.198,35.304,35.47,114799,0
2014-11-06,35.173,36.198,34.792,36.158,81475,0
2014-11-07,36.315,36.753,36.231,36.564,151939,0
2014-11-10,36.804,37.067,35.231,35.613,188189,0
2014-11-11,35.545,36.537,35.032,35.784,135129,0
2014-11-12,35.843,36.257,35.553,35.77,205503,0
2014-11-13,35.585,35.983,35.082,35.239,159596,0
2014-11-14,35.43,35.553,34.917,35.282,77050,0
2014-11-17,35.206,35.884,35.147,35.761,136479,0
2014-11-18,35.942,36.414,35.662,36.39,101237,0
2014-11-19,36.355,36.556,35.959,36.323,66275,0
2014-11-20,36.082,36.398,35.653,35.983,126459,0
2014-11-21,36.248,36.298,35.918,36.142,94193,0
2014-11-24,36.058,36.223,35.693,36.058,63099,0
2014-11-25,36.133,36.223,35.983,36.182,43995,0
2014-11-26,36.19,36.976,36.107,36.976,120236,0
2014-11-28,36.761,36.761,35.222,35.347,63926,0
2014-12-01,33.991,35.066,32.336,32.891,280389,0
2014-12-02,32.817,33.991,32.145,33.857,148939,0
2014-12-03,34.056,34.313,33.468,33.932,177341,0
2014-12-04,34.006,34.121,33.155,33.336,115194,0
2014-12-05,33.519,34.56,33.214,33.808,83529,0
2014-12-08,33.468,34.719,31.649,31.981,463918,0
2014-12-09,31.849,32.072,30.73,31.914,185639,0
2014-12-10,31.921,32.261,30.938,31.683,182933,0
2014-12-11,31.434,33.08,31.434,31.997,292649,0
2014-12-12,31.667,32.426,30.69,32.343,402537,0
2014-12-15,32.724,32.897,30.383,31.921,287001,0
2014-12-16,31.475,33.866,30.606,32.484,195346,0
2014-12-17,32.395,33.94,32.18,33.177,228857,0
2014-12-18,33.263,33.991,32.774,33.991,143716,0
2014-12-19,33.991,34.578,33.014,34.452,146328,0
2014-12-22,34.098,34.694,33.643,34.04,152229,0
2014-12-23,34.363,35.132,34.09,34.802,241362,0
2014-12-24,34.569,35.545,34.569,35.363,112691,0
2014-12-26,35.199,36.298,35.182,35.613,61562,0
2014-12-29,35.513,36.713,35.513,36.323,178264,0
2014-12-30,36.323,37.201,36.009,36.556,115995,0
2014-12-31,36.556,37.307,36.371,36.976,86045,0
2015-01-02,37.456,38.572,36.986,37.562,91841,0
2015-01-05,37.466,37.936,36.737,36.918,176165,0
2015-01-06,37.067,38.141,35.983,36.819,162418,0
2015-01-07,36.852,37.471,35.297,35.968,152137,0
2015-01-08,36.042,37.705,36.042,37.471,249766,0
2015-01-09,37.448,37.728,36.704,37.268,120576,0
2015-01-12,37.118,37.349,34.065,34.868,313627,0
2015-01-13,34.759,36.042,33.702,34.288,133545,0
2015-01-14,33.097,35.834,33.089,34.164,213653,0
2015-01-15,34.371,36.877,34.32,36.421,276233,0
2015-01-16,36.472,37.877,36.067,37.48,179396,0
2015-01-20,37.554,39.185,37.554,37.877,181873,0
2015-01-21,38.101,39.532,38.052,38.846,168863,0
2015-01-22,39.193,39.863,38.289,39.863,191211,0
2015-01-23,39.695,41.785,39.311,40.105,241297,0
2015-01-26,40.279,41.634,40.119,40.388,140222,0
2015-01-27,40.119,42.21,39.37,42.169,172043,0
2015-01-28,42.193,42.561,40.263,41.141,201624,0
2015-01-29,41.54,41.875,39.343,40.789,330967,0
2015-01-30,40.17,41.573,39.819,41.091,361477,0
2015-02-02,41.467,41.709,38.491,39.435,1193243,0
2015-02-03,39.577,40.421,38.088,38.833,290341,0
2015-02-04,38.55,39.343,37.228,39.126,283804,0
2015-02-05,39.284,40.004,38.524,39.561,296649,0
2015-02-06,39.669,40.054,38.641,39.303,189622,0
2015-02-09,39.143,39.837,39.126,39.46,118229,0
2015-02-10,39.587,40.538,38.976,40.396,188772,0
2015-02-11,40.196,40.296,39.619,39.769,146703,0
2015-02-12,39.953,40.721,39.52,40.497,91822,0
2015-02-13,40.948,41.716,40.605,40.931,138889,0
2015-02-17,40.622,41.057,39.985,40.714,244075,0
2015-02-18,40.748,40.816,39.811,40.212,57185,0
2015-02-19,39.876,40.789,39.535,40.112,74343,0
2015-02-20,40.806,44.383,40.639,44.15,648377,0
2015-02-23,44.299,44.884,43.088,43.949,387858,0
2015-02-24,41.583,42.069,40.922,40.922,7728241,0
2015-02-25,40.957,41.323,39.936,40.413,825634,0
2015-02-26,40.413,40.521,38.917,40.087,775270,0
2015-02-27,40.087,40.864,39.745,39.963,410510,0
2015-03-02,40.155,40.313,39.176,39.234,282350,0
2015-03-03,38.984,40.371,38.69,40.313,435728,0
2015-03-04,40.74,40.74,39.869,40.196,475567,0
2015-03-05,39.577,40.514,39.561,40.119,253995,0
2015-03-06,39.946,40.771,39.727,40.721,321712,0
2015-03-09,40.462,40.789,40.127,40.263,316087,0
2015-03-10,39.869,40.339,39.552,39.886,269190,0
2015-03-11,39.735,40.163,38.833,39.21,505955,0
2015-03-12,39.234,39.827,38.825,39.193,519955,0
2015-03-13,38.968,39.602,38.891,39.234,272780,0
2015-03-16,39.151,39.37,38.659,38.726,230547,0
2015-03-17,38.732,39.419,38.659,39.325,284382,0
2015-03-18,39.293,40.789,39.151,40.489,214156,0
2015-03-19,40.287,41.341,39.785,40.99,290485,0
2015-03-20,41.091,41.5,40.839,41.481,534192,0
2015-03-23,41.382,41.741,41.216,41.741,211044,0
2015-03-24,41.792,41.894,40.965,41.274,290246,0
2015-03-25,41.166,41.725,40.73,41.458,368969,0
2015-03-26,41.373,41.842,40.855,41.792,440155,0
2015-03-27,41.709,41.785,40.957,41.057,200996,0
2015-03-30,41.24,41.901,40.957,41.875,195850,0
2015-03-31,41.517,42.419,41.292,42.27,440754,0
2015-04-01,42.142,42.419,41.166,42.134,298622,0
2015-04-02,41.081,42.042,41.081,41.658,146199,0
2015-04-06,41.725,42.127,41.481,41.583,198482,0
2015-04-07,41.481,42.084,41.005,41.174,224344,0
2015-04-08,41.216,41.641,40.33,40.689,197048,0
2015-04-09,40.421,41.333,40.421,41.023,151881,0
2015-04-10,41.423,41.768,40.973,41.476,160077,0
2015-04-13,41.458,41.917,41.191,41.658,150866,0
2015-04-14,41.951,42.002,41.676,41.808,147994,0
2015-04-15,41.894,42.185,41.8,41.951,139608,0
2015-04-16,41.917,41.975,41.423,41.649,157926,0
2015-04-17,41.299,42.076,41.248,41.709,128374,0
2015-04-20,41.734,41.836,41.634,41.792,157923,0
2015-04-21,41.8,41.875,41.432,41.676,120625,0
2015-04-22,41.709,42.056,41.473,41.902,85378,0
2015-04-23,41.928,42.292,41.658,41.887,136387,0
2015-04-24,41.86,41.969,41.465,41.658,92582,0
2015-04-27,41.852,42.046,40.534,40.56,201266,0
2015-04-28,40.307,40.931,39.874,40.798,188006,0
2015-04-29,40.661,41.769,40.485,41.388,174629,0
2015-04-30,41.279,41.558,40.815,41.558,378855,0
2015-05-01,41.792,42.132,41.498,42.123,271593,0
2015-05-04,42.189,42.427,41.776,42.005,155804,0
2015-05-05,42.046,42.402,41.759,42.318,178062,0
2015-05-06,42.402,42.443,41.896,42.115,199682,0
2015-05-07,41.836,42.038,41.093,41.26,327598,0
2015-05-08,41.641,41.641,40.931,41.193,99450,0
2015-05-11,41.362,41.489,40.332,40.983,141360,0
2015-05-12,40.332,41,40.061,40.087,132807,0
2015-05-13,40.298,41.177,40.119,41.017,245426,0
2015-05-14,40.848,41.429,40.848,41.311,134494,0
2015-05-15,41.304,41.379,40.821,41.26,93427,0
2015-05-18,41.007,41.962,41.007,41.701,249677,0
2015-05-19,41.649,42.765,41.649,42.629,623807,0
2015-05-20,42.697,42.739,42.452,42.705,307820,0
2015-05-21,42.808,42.824,42.392,42.502,112591,0
2015-05-22,42.537,42.756,42.318,42.376,73522,0
2015-05-26,42.232,42.232,40.375,41.489,250688,0
2015-05-27,41.598,41.81,41.228,41.238,155567,0
2015-05-28,40.61,41.034,40.544,40.798,105199,0
2015-05-29,40.645,41.81,40.525,41.802,148701,0
2015-06-01,41.802,42.419,41.709,42.232,263777,0
2015-06-02,42.443,42.57,42.241,42.282,238456,0
2015-06-03,42.241,42.3,41.86,41.962,117326,0
2015-06-04,41.969,42.014,39.911,40.341,208371,0
2015-06-05,40.357,41.034,40.273,40.619,210029,0
2015-06-08,40.544,41.024,40.485,40.661,130942,0
2015-06-09,40.687,41.279,40.669,40.889,141789,0
2015-06-10,41.193,41.947,40.805,41.16,206718,0
2015-06-11,40.974,41.388,40.619,40.719,102015,0
2015-06-12,41.042,42.208,41.024,42.106,324750,0
2015-06-15,42.232,42.993,42.056,42.899,345942,0
2015-06-16,42.899,43.501,42.831,43.484,376959,0
2015-06-17,43.501,44.032,42.664,43.206,404903,0
2015-06-18,43.306,43.872,42.824,42.917,214882,0
2015-06-19,42.917,43.077,42.232,42.697,596340,0
2015-06-22,42.866,42.993,42.03,42.655,253240,0
2015-06-23,42.512,43.745,42.325,43.364,354369,0
2015-06-24,43.146,43.66,42.502,42.824,181733,0
2015-06-25,42.537,42.96,41.979,42.232,70679,0
2015-06-26,42.309,42.721,41.701,42.014,124194,0
2015-06-29,41.338,41.717,40.889,41.269,146096,0
2015-06-30,41.979,42.462,40.552,40.61,109288,0
2015-07-01,40.628,41.126,40.307,41.075,98976,0
2015-07-02,40.56,40.931,40.012,40.273,133428,0
2015-07-06,40.045,40.298,39.216,39.717,169537,0
2015-07-07,39.537,40.061,38.997,39.834,290653,0
2015-07-08,39.631,40.054,38.061,38.508,262832,0
2015-07-09,38.853,38.853,38.254,38.254,190730,0
2015-07-10,38.398,40.061,38.313,39.293,94715,0
2015-07-13,39.081,40.105,39.081,39.816,160541,0
2015-07-14,40.012,40.265,39.537,39.699,92030,0
2015-07-15,39.749,40.332,38.069,38.171,162448,0
2015-07-16,38.398,40.163,38.347,38.871,154858,0
2015-07-17,38.997,39.26,37.402,37.756,294442,0
2015-07-20,37.756,38.729,37.402,38.018,305923,0
2015-07-21,37.892,39.243,37.892,38.085,115430,0
2015-07-22,37.942,37.942,36.319,36.616,548628,0
2015-07-23,36.573,37.469,36.573,36.709,249806,0
2015-07-24,36.709,37.698,36.709,37.121,203990,0
2015-07-27,37.121,38.289,36.1,38.238,213697,0
2015-07-28,38.389,38.956,37.402,38.364,345232,0
2015-07-29,38.141,39.999,38.056,39.999,487273,0
2015-07-30,39.999,40.154,38.758,39.905,192036,0
2015-07-31,40.623,40.743,38.767,39.569,146919,0
2015-08-03,39.502,39.844,38.038,39.108,216730,0
2015-08-04,39.408,39.863,38.245,38.389,173333,0
2015-08-05,38.92,39.75,37.252,37.525,250590,0
2015-08-06,37.517,37.662,36.148,37.099,200700,0
2015-08-07,36.927,37.962,36.405,36.959,203955,0
2015-08-10,37.047,39.4,37.047,39.067,271981,0
2015-08-11,38.955,39.707,38.501,39.528,279602,0
2015-08-12,39.476,40.973,38.852,40.154,253162,0
2015-08-13,40.041,40.836,39.673,40.093,386055,0
2015-08-14,40.614,41.239,39.569,40.913,207230,0
2015-08-17,40.821,42.001,40.614,40.871,213305,0
2015-08-18,40.827,41.667,40.64,40.887,151711,0
2015-08-19,40.879,41.085,40.247,40.563,264032,0
2015-08-20,40.724,41.024,40.212,40.588,126114,0
2015-08-21,40.237,40.717,39.614,39.956,350173,0
2015-08-24,38.637,39.476,35.96,37.679,498157,0
2015-08-25,38.911,39.357,37.321,37.791,276656,0
2015-08-26,38.407,38.501,36.959,37.662,339770,0
2015-08-27,38.2,39.288,38.056,38.988,291032,0
2015-08-28,38.945,40.827,38.389,40.212,184438,0
2015-08-31,39.972,41.137,39.016,40.452,147035,0
2015-09-01,40.093,40.093,39.227,39.854,105542,0
2015-09-02,40.281,40.795,39.297,40.503,162229,0
2015-09-03,40.512,41.495,39.956,40.795,175087,0
2015-09-04,40.375,40.983,39.905,40.957,83687,0
2015-09-08,41.119,41.152,40.177,40.649,81231,0
2015-09-09,40.743,40.743,39.357,39.595,98880,0
2015-09-10,39.52,39.928,38.108,38.329,164804,0
2015-09-11,38.047,38.288,36.251,36.705,244043,0
2015-09-14,36.842,37.56,36.277,36.798,228034,0
2015-09-15,36.79,37.029,36.319,36.79,132541,0
2015-09-16,36.918,37.278,36.311,36.48,156502,0
2015-09-17,36.49,37.201,35.985,36.063,103233,0
2015-09-18,35.934,36.678,35.386,36.14,382081,0
2015-09-21,36.328,37.242,35.737,36.79,147620,0
2015-09-22,36.465,37.937,35.942,37.808,214942,0
2015-09-23,37.886,37.901,35.942,35.96,353329,0
2015-09-24,35.934,36.14,33.932,34.497,242141,0
2015-09-25,34.643,35.446,33.607,34.052,262631,0
2015-09-28,33.787,33.787,31.521,32.083,240629,0
2015-09-29,31.656,32.101,29.963,30.313,482249,0
2015-09-30,30.416,33.915,30.21,33.615,343979,0
2015-10-01,33.375,35.661,33.103,34.881,387224,0
2015-10-02,34.266,37.039,34.009,36.959,268007,0
2015-10-05,36.644,38.758,36.148,38.074,335440,0
2015-10-06,38.074,38.791,37.535,38.775,229553,0
2015-10-07,38.799,38.799,38.149,38.586,266604,0
2015-10-08,38.501,38.724,37.596,38.125,284837,0
2015-10-09,38.261,38.715,38.022,38.467,173917,0
2015-10-12,38.305,38.715,37.252,38.339,183607,0
2015-10-13,38.245,38.32,37.577,37.577,84504,0
2015-10-14,37.474,38.371,37.099,38.236,129505,0
2015-10-15,38.185,38.629,37.278,38.245,185138,0
2015-10-16,38.32,38.748,37.74,38.697,130437,0
2015-10-19,38.313,38.381,37.5,37.962,119685,0
2015-10-20,37.816,38.799,37.689,38.688,69599,0
2015-10-21,38.51,38.783,37.679,38.038,167958,0
2015-10-22,38.056,38.056,36.644,37.029,120269,0
2015-10-23,37.183,37.749,36.518,37.183,97479,0
2015-10-26,36.936,36.936,35.498,35.823,132424,0
2015-10-27,35.737,35.737,33.273,33.881,235631,0
2015-10-28,34.166,36.131,34.008,35.531,77383,0
2015-10-29,35.531,37.19,35.531,37.009,100952,0
2015-10-30,37.138,38.294,36.515,37.634,93239,0
2015-11-02,37.434,39.041,37.434,38.693,96204,0
2015-11-03,38.91,41.004,38.841,40.718,314248,0
2015-11-04,40.658,41.378,39.05,39.398,253968,0
2015-11-05,39.223,40.474,37.365,38.754,215023,0
2015-11-06,38.468,39.84,38.233,39.311,132145,0
2015-11-09,39.267,40.561,38.571,39.136,330551,0
2015-11-10,38.65,40.336,38.233,39.232,159313,0
2015-11-11,39.363,39.363,38.025,38.816,312291,0
2015-11-12,38.329,39.223,36.844,37.356,323687,0
2015-11-13,37.417,37.946,35.983,36.73,184404,0
2015-11-16,36.6,38.782,36.6,38.537,144921,0
2015-11-17,38.441,38.754,37.469,38.033,134103,0
2015-11-18,38.06,39.163,37.624,38.259,199369,0
2015-11-19,38.145,38.797,37.668,38.251,139050,0
2015-11-20,38.197,39.069,37.563,37.869,295600,0
2015-11-23,37.624,38.659,37.53,37.712,183714,0
2015-11-24,37.964,39.528,37.728,38.224,389759,0
2015-11-25,38.129,39.05,37.798,39.031,246795,0
2015-11-27,38.519,38.684,37.929,38.033,40404,0
2015-11-30,38.233,38.554,37.286,37.399,101871,0
2015-12-01,37.304,38.165,35.479,35.991,220250,0
2015-12-02,35.715,36.401,34.619,36.062,541423,0
2015-12-03,36.192,36.425,34.369,35.044,414569,0
2015-12-04,34.315,35.27,34.142,34.369,200865,0
2015-12-07,33.775,34.289,31.222,31.978,580610,0
2015-12-08,30.953,32.942,30.631,31.789,610129,0
2015-12-09,32.02,35.827,32.02,35.715,681446,0
2015-12-10,35.427,35.748,32.838,34.185,403803,0
2015-12-11,33.082,33.42,32.185,32.275,245412,0
2015-12-14,31.953,32.171,29.72,30.162,394996,0
2015-12-15,30.206,30.998,29.501,29.98,314823,0
2015-12-16,29.433,31.935,29.016,31.056,383430,0
2015-12-17,31.283,31.925,29.546,30.424,481041,0
2015-12-18,30.491,31.615,29.294,31.197,361788,0
2015-12-21,31.085,32.891,30.467,32.238,241040,0
2015-12-22,32.057,34.132,31.751,33.638,412488,0
2015-12-23,34.142,36.8,34.054,36.331,421645,0
2015-12-24,36.122,36.948,35.575,35.671,63319,0
2015-12-28,35.332,36.287,34.324,35.878,120034,0
2015-12-29,36.235,36.405,33.342,34.542,305863,0
2015-12-30,33.671,34.524,33.361,33.925,379774,0
2015-12-31,33.812,36.019,33.732,35.802,193726,0
2016-01-04,35.906,36.792,35.148,35.958,262115,0
2016-01-05,35.835,36.548,34.16,35.915,225878,0
2016-01-06,35.522,35.522,33.829,34.785,196637,0
2016-01-07,34.038,34.75,33.056,33.342,163011,0
2016-01-08,33.822,34.279,32.708,33.428,152140,0
2016-01-11,32.977,33.361,31.519,31.736,326814,0
2016-01-12,32.378,33.116,30.962,31.683,522063,0
2016-01-13,31.962,32.629,29.094,29.189,406694,0
2016-01-14,29.225,31.526,28.678,31.222,385544,0
2016-01-15,30.128,30.667,28.589,30.222,200821,0
2016-01-19,30.528,30.545,28.52,29.501,275113,0
2016-01-20,28.65,28.999,26.835,27.339,437583,0
2016-01-21,27.513,30.636,27,30.363,232729,0
2016-01-22,31.944,33.012,31.467,32.795,353555,0
2016-01-25,32.073,32.744,30.589,30.902,350938,0
2016-01-26,31.535,32.708,31.05,31.996,306316,0
2016-01-27,31.607,32.676,29.997,30.855,260109,0
2016-01-28,30.952,32.021,30.202,31.217,283287,0
2016-01-29,31.456,31.847,29.608,30.51,281296,0
2016-02-01,29.891,30.501,28.696,30.086,269013,0
2016-02-02,29.327,29.458,28.185,28.866,273474,0
2016-02-03,29.37,29.37,27.987,28.909,328600,0
2016-02-04,29.149,30.103,28.734,29.636,306155,0
2016-02-05,29.246,29.485,27.76,28.423,138860,0
2016-02-08,26.842,29.396,26.524,27.717,458152,0
2016-02-09,27.125,27.243,25.603,25.789,315550,0
2016-02-10,25.825,26.851,25.427,25.754,231694,0
2016-02-11,24.895,25.55,22.862,22.872,293969,0
2016-02-12,23.412,24.685,22.828,24.295,443636,0
2016-02-16,24.958,25.656,24.322,24.976,260687,0
2016-02-17,25.117,26.768,25.049,26.241,290990,0
2016-02-18,25.798,27.797,25.293,27.69,386785,0
2016-02-19,27.168,27.565,25.754,26.957,456760,0
2016-02-22,27.611,28.774,27.24,28.036,253021,0
2016-02-23,27.902,28.168,27.46,27.973,401713,0
2016-02-24,27.565,27.939,26.611,27.848,257602,0
2016-02-25,28.123,29.096,28.123,28.866,221764,0
2016-02-26,29.174,29.867,29.174,29.583,192318,0
2016-02-29,29.953,31.36,29.388,30.961,206599,0
2016-03-01,31.385,31.474,30.28,30.75,159720,0
2016-03-02,30.758,31.952,29.741,31.924,327988,0
2016-03-03,32.111,32.738,31.519,32.218,146459,0
2016-03-04,32.517,32.752,31.12,31.306,217365,0
2016-03-07,31.368,32.42,31.024,32.402,219982,0
2016-03-08,32.51,33.127,31.297,31.871,325454,0
2016-03-09,32.376,33.321,31.713,33.242,175167,0
2016-03-10,33.003,33.852,32.325,33.189,211739,0
2016-03-11,33.49,33.9,31.27,32.872,611430,0
2016-03-14,32.748,34.015,32.331,33.092,170379,0
2016-03-15,33.242,33.436,31.678,32.28,172682,0
2016-03-16,32.348,34.206,32.348,33.665,262440,0
2016-03-17,33.711,34.789,33.711,34.612,215283,0
2016-03-18,34.94,35.223,33.172,34.595,301107,0
2016-03-21,34.595,34.612,32.879,33.578,184709,0
2016-03-22,33.305,34.242,33.172,33.905,476970,0
2016-03-23,33.631,33.87,31.669,32.145,166838,0
2016-03-24,31.669,32.015,30.847,31.793,146564,0
2016-03-28,32.04,32.136,31.306,31.564,133005,0
2016-03-29,31.306,32.791,31.199,32.659,106565,0
2016-03-30,33.154,34.26,32.879,34.055,242031,0
2016-03-31,33.834,34.273,32.525,33.88,977720,0
2016-04-01,33.117,33.852,32.164,32.464,473620,0
2016-04-04,32.448,33.427,32.42,32.712,153368,0
2016-04-05,32.332,32.916,32.271,32.579,176061,0
2016-04-06,32.809,33.277,32.579,32.721,641035,0
2016-04-07,32.472,33.189,31.492,32.554,277239,0
2016-04-08,33.065,33.321,32.472,32.501,86872,0
2016-04-11,32.844,33.074,32.182,32.241,173799,0
2016-04-12,32.659,34.064,32.659,33.675,188901,0
2016-04-13,34.222,34.222,33.597,33.852,206920,0
2016-04-14,34.092,34.452,33.402,34.275,221867,0
2016-04-15,34.214,34.26,33.612,33.641,174040,0
2016-04-18,33.597,34.94,33.56,34.719,295114,0
2016-04-19,34.841,35.606,34.786,35.191,279001,0
2016-04-20,35.003,36.362,34.859,36.1,239491,0
2016-04-21,36.199,36.713,35.859,35.859,135698,0
2016-04-22,35.859,36.381,34.849,35.218,302559,0
2016-04-25,35.245,35.501,34.651,34.751,231147,0
2016-04-26,34.849,34.895,34.007,34.381,351999,0
2016-04-27,34.462,35.493,33.903,34.202,278722,0
2016-04-28,33.939,35.075,33.903,34.202,281881,0
2016-04-29,34.264,37.342,34.148,37,1147407,0
2016-05-02,37.226,38.541,36.562,38.306,1747152,0
2016-05-03,37.884,39.71,37.37,39.323,514403,0
2016-05-04,40.053,40.107,38.381,39.414,264788,0
2016-05-05,40.035,40.448,39.477,39.945,163338,0
2016-05-06,40.008,40.683,39.161,39.856,306124,0
2016-05-09,39.782,40.044,38.721,39.656,341948,0
2016-05-10,39.738,39.972,38.369,39.856,531290,0
2016-05-11,39.666,40.765,39.018,39.935,199661,0
2016-05-12,40.296,40.825,39.107,40.512,273757,0
2016-05-13,40.169,40.989,39.945,40.422,96105,0
2016-05-16,40.638,41.34,40.332,41.278,234751,0
2016-05-17,41.476,45.418,41.421,44.473,1042445,0
2016-05-18,44.464,44.824,43.546,43.97,1541046,0
2016-05-19,43.788,45.481,43.717,44.554,323824,0
2016-05-20,44.977,45.49,44.464,45.409,1562477,0
2016-05-23,45.265,45.661,44.86,45.265,163510,0
2016-05-24,45.329,45.716,40.629,41.512,2169627,0
2016-05-25,41.413,42.583,40.664,41.421,540238,0
2016-05-26,41.799,42.501,40.341,40.647,610069,0
2016-05-27,41.115,41.115,38.712,39.756,1533659,0
2016-05-31,40.368,41.457,38.906,40.746,693113,0
2016-06-01,40.286,41.15,40.286,40.999,373875,0
2016-06-02,40.512,41.403,40.098,40.603,543385,0
2016-06-03,40.944,41.567,40.115,40.269,331826,0
2016-06-06,40.512,41.367,40.512,41.043,234333,0
2016-06-07,41.439,41.611,41.004,41.493,946457,0
2016-06-08,41.952,42.367,41.17,41.278,319755,0
2016-06-09,40.718,42.295,40.718,42.214,323452,0
2016-06-10,42.133,43.239,42.024,42.375,893107,0
2016-06-13,41.952,42.772,41.665,42.42,564534,0
2016-06-14,42.501,42.772,41.16,41.906,834363,0
2016-06-15,41.898,42.024,40.746,41.413,526912,0
2016-06-16,41.187,41.665,40.061,41.376,391789,0
2016-06-17,41.906,42.492,40.61,41.089,5029548,0
2016-06-20,41.998,41.998,40.863,41.403,462109,0
2016-06-21,41.24,42.133,41.124,41.637,281525,0
2016-06-22,41.665,42.087,40.296,41.052,320000,0
2016-06-23,41.718,42.231,40.826,41.979,271301,0
2016-06-24,40.026,41.665,39.224,40.143,316723,0
2016-06-27,39.989,40.089,38.298,38.423,560457,0
2016-06-28,38.972,40.422,38.972,40.242,389958,0
2016-06-29,40.314,41.403,40.314,41.115,532967,0
2016-06-30,41.097,41.745,40.432,41.429,373117,0
2016-07-01,41.557,42.672,41.503,42.511,269414,0
2016-07-05,41.674,42.39,40.657,41.395,217517,0
2016-07-06,42.268,42.268,40.197,40.692,436012,0
2016-07-07,41.16,41.681,39.667,39.981,325446,0
2016-07-08,40.115,41.537,39.441,39.512,320806,0
2016-07-11,39.945,40.196,38.882,39.261,314131,0
2016-07-12,39.827,40.583,39.458,40.169,548605,0
2016-07-13,40.061,40.346,39.224,40.026,303490,0
2016-07-14,40.08,40.486,39.756,40.486,175433,0
2016-07-15,40.701,40.819,40.378,40.683,164553,0
2016-07-18,40.448,40.863,40.232,40.718,163899,0
2016-07-19,40.61,41.573,40.512,41.476,332767,0
2016-07-20,41.403,41.925,41.052,41.512,380926,0
2016-07-21,41.421,42.169,40.727,41.439,292340,0
2016-07-22,41.646,42.106,40.332,41.449,354717,0
2016-07-25,40.981,41.616,40.981,41.268,244067,0
2016-07-26,41.204,41.728,41.097,41.287,291712,0
2016-07-27,41.035,41.738,40.898,41.401,238474,0
2016-07-28,41.41,41.621,40.751,41.382,298962,0
2016-07-29,41.237,43.451,41.053,43.286,260827,0
2016-08-01,43.24,43.24,42.179,42.49,282945,0
2016-08-02,42.709,43.195,42.225,42.499,350887,0
2016-08-03,42.426,44.045,42.426,43.909,292908,0
2016-08-04,44.787,44.833,42.481,43.817,272725,0
2016-08-05,44.202,44.342,43.012,43.24,384831,0
2016-08-08,43.506,44.39,43.506,43.927,167100,0
2016-08-09,43.927,44.211,43.315,43.707,172465,0
2016-08-10,43.644,43.787,42.892,43.479,107602,0
2016-08-11,43.817,43.935,43.195,43.378,109475,0
2016-08-12,43.396,44.778,43.093,44.54,222807,0
2016-08-15,45.044,45.575,44.778,45.474,263181,0
2016-08-16,45.492,45.538,44.284,44.448,251724,0
2016-08-17,44.578,45.391,43.634,43.99,259589,0
2016-08-18,44.365,44.614,43.698,44.504,237711,0
2016-08-19,44.394,44.732,43.644,43.909,198762,0
2016-08-22,43.589,43.834,42.874,43.67,410140,0
2016-08-23,43.331,43.606,42.692,42.993,324474,0
2016-08-24,42.719,43.067,42.115,42.444,293102,0
2016-08-25,42.417,42.417,41.657,42.188,247836,0
2016-08-26,42.372,42.809,41.693,42.032,252605,0
2016-08-29,42.042,42.481,41.882,42.408,167212,0
2016-08-30,42.664,42.664,42.014,42.151,156449,0
2016-08-31,42.124,42.279,41.776,42.179,176910,0
2016-09-01,42.032,42.389,41.208,42.325,162211,0
2016-09-02,42.572,43.158,42.115,43.03,442360,0
2016-09-06,43.231,43.634,42.819,43.276,211046,0
2016-09-07,43.544,43.785,43.158,43.459,147118,0
2016-09-08,43.598,43.935,43.085,43.112,149857,0
2016-09-09,42.737,42.92,41.693,42.005,282285,0
2016-09-12,41.648,42.85,41.648,42.096,201977,0
2016-09-13,41.748,42.096,40.881,41.044,320707,0
2016-09-14,41.006,41.822,40.865,41.198,166259,0
2016-09-15,41.198,41.547,40.696,40.915,202980,0
2016-09-16,40.705,42.984,40.705,42.737,676109,0
2016-09-19,42.819,43.276,42.301,42.856,152665,0
2016-09-20,43.067,43.089,42.413,42.554,92164,0
2016-09-21,43.048,43.497,42.545,43.185,180495,0
2016-09-22,43.569,43.919,43.221,43.725,259874,0
2016-09-23,43.514,43.982,43.213,43.652,276701,0
2016-09-26,43.872,43.974,43.002,43.268,146591,0
2016-09-27,42.967,43.899,42.343,43.369,260773,0
2016-09-28,43.762,44.211,43.295,43.881,226121,0
2016-09-29,44.173,44.467,43.827,43.935,212474,0
2016-09-30,44.339,45.008,44.028,44.118,323634,0
2016-10-03,44.101,44.494,43.057,44.303,391829,0
2016-10-04,44.238,44.594,44.117,44.311,197333,0
2016-10-05,44.714,44.724,43.849,43.944,268973,0
2016-10-06,44.228,44.303,43.195,43.369,260994,0
2016-10-07,43.26,43.964,43.221,43.25,261813,0
2016-10-10,43.698,44.224,43.36,43.827,548671,0
2016-10-11,43.927,43.927,43.331,43.625,268317,0
2016-10-12,43.589,44.25,43.469,43.652,184799,0
2016-10-13,43.488,43.506,42.471,43.002,165843,0
2016-10-14,43.067,43.442,42.398,42.929,537101,0
2016-10-17,42.874,43.336,42.754,43.26,109856,0
2016-10-18,43.615,43.615,42.911,43.231,160126,0
2016-10-19,43.497,44.44,43.479,43.789,135080,0
2016-10-20,43.514,44.585,43.478,44.467,151696,0
2016-10-21,44.485,44.485,43.433,43.827,277716,0
2016-10-24,44.101,44.355,43.03,43.506,201626,0
2016-10-25,43.589,43.872,43.022,43.506,125956,0
2016-10-26,43.295,43.827,43.205,43.625,140753,0
2016-10-27,43.741,43.97,43.192,43.863,238038,0
2016-10-28,43.629,43.945,43.025,43.341,318185,0
2016-10-31,43.174,43.275,42.066,42.103,364879,0
2016-11-01,42.261,42.466,40.911,41.145,318741,0
2016-11-02,40.81,40.967,39.971,40.669,497891,0
2016-11-03,39.971,41.814,39.971,41.405,356699,0
2016-11-04,41.042,42.829,41.042,41.982,360027,0
2016-11-07,42.475,42.978,41.926,42.075,206708,0
2016-11-08,42.018,42.829,41.936,42.168,121272,0
2016-11-09,42.187,42.894,41.814,41.834,217979,0
2016-11-10,41.916,42.922,41.358,42.325,240070,0
2016-11-11,42.038,42.513,41.153,41.544,220300,0
2016-11-14,41.554,43.461,41.414,42.95,169173,0
2016-11-15,43.471,43.899,43.146,43.732,211630,0
2016-11-16,43.75,43.965,43.164,43.258,129329,0
2016-11-17,43.843,43.984,43.052,43.154,258072,0
2016-11-18,43.22,43.853,43.206,43.648,228369,0
2016-11-21,43.889,45.147,43.778,44.224,206301,0
2016-11-22,44.224,44.42,43.863,44.03,249409,0
2016-11-23,44.048,44.58,43.77,44.021,130674,0
2016-11-25,44.03,44.207,43.322,43.583,79223,0
2016-11-28,43.546,43.75,42.466,42.485,340786,0
2016-11-29,42.252,42.865,41.906,42.411,490996,0
2016-11-30,43.49,44.653,43.36,43.601,669742,0
2016-12-01,44.254,44.254,42.442,43.006,326065,0
2016-12-02,43.016,43.36,42.325,42.727,322493,0
2016-12-05,42.922,43.732,42.894,43.444,228352,0
2016-12-06,43.294,44.04,42.819,43.676,128063,0
2016-12-07,43.741,43.75,43.123,43.36,214019,0
2016-12-08,43.35,44.067,43.248,43.341,165331,0
2016-12-09,43.648,43.694,42.643,42.69,148055,0
2016-12-12,42.819,43.262,41.619,41.88,340495,0
2016-12-13,42.139,43.314,41.768,43.033,282474,0
2016-12-14,42.819,43.229,41.795,42.195,245673,0
2016-12-15,42.057,42.355,41.89,42.075,452781,0
2016-12-16,42.355,42.819,42.271,42.299,620832,0
2016-12-19,42.373,42.741,42.075,42.252,191639,0
2016-12-20,42.652,43.042,42.299,42.848,322347,0
2016-12-21,42.894,43.573,42.656,43.118,177040,0
2016-12-22,43.164,43.667,42.904,43.546,208832,0
2016-12-23,43.807,44.021,43.369,43.76,143303,0
2016-12-27,43.984,43.984,43.5,43.517,147407,0
2016-12-28,43.722,43.77,43.268,43.5,75391,0
2016-12-29,43.258,43.639,43.258,43.517,99476,0
2016-12-30,43.471,44.216,43.285,44.168,164796,0
2017-01-03,44.262,44.588,43.676,44.001,226664,0
2017-01-04,44.161,44.161,43.667,43.928,240878,0
2017-01-05,44.272,44.43,44.001,44.168,124918,0
2017-01-06,44.067,44.653,44.021,44.448,524933,0
2017-01-09,44.272,44.458,43.853,44.216,150601,0
2017-01-10,44.224,44.384,43.75,44.224,232450,0
2017-01-11,44.448,44.643,44.021,44.402,316549,0
2017-01-12,44.643,44.709,43.992,44.067,187834,0
2017-01-13,43.899,45.175,43.843,45.015,120128,0
2017-01-17,45.193,45.799,45.071,45.723,251230,0
2017-01-18,45.352,45.618,44.868,45.287,3405209,0
2017-01-19,45.36,45.454,44.868,45.277,143963,0
2017-01-20,45.612,45.612,44.896,45.147,140481,0
2017-01-23,45.071,45.602,44.784,45.147,327901,0
2017-01-24,45.538,46.096,45.36,45.845,296333,0
2017-01-25,46.135,46.487,46.022,46.311,170921,0
2017-01-26,46.692,46.935,46.311,46.534,264718,0
2017-01-27,46.524,46.671,45.696,46.44,126780,0
2017-01-30,46.496,46.496,45.249,45.444,151836,0
2017-01-31,45.594,46.144,45.324,46.059,148091,0
2017-02-01,46.291,46.897,45.761,46.878,180602,0
2017-02-02,47.143,47.55,46.858,47.436,178805,0
2017-02-03,47.683,48.203,47.573,48.183,117210,0
2017-02-06,48.213,48.43,47.796,48.392,275715,0
2017-02-07,48.458,48.458,47.266,47.777,136326,0
2017-02-08,47.569,48.118,46.897,48.079,98580,0
2017-02-09,48.269,48.97,47.757,48.856,123257,0
2017-02-10,48.856,49.357,48.856,49.225,134529,0
2017-02-13,49.499,49.726,48.316,48.836,246701,0
2017-02-14,49.083,49.133,48.279,48.97,193944,0
2017-02-15,49.102,49.405,48.354,49.357,320993,0
2017-02-16,49.916,51.97,49.688,50.55,768306,0
2017-02-17,50.55,51.364,50.455,50.72,332191,0
2017-02-21,51.666,52.51,51.26,51.866,329185,0
2017-02-22,50.767,52.519,50.767,51.923,227347,0
2017-02-23,52.527,52.527,51.08,51.96,253446,0
2017-02-24,51.591,51.903,50.398,50.881,299203,0
2017-02-27,50.834,51.212,50.257,50.361,176544,0
2017-02-28,50.162,51.028,49.792,50.597,136720,0
2017-03-01,51.108,51.108,50.191,50.91,193227,0
2017-03-02,50.569,51.571,50.191,51.098,231542,0
2017-03-03,51.023,51.344,50.522,50.597,115325,0
2017-03-06,50.654,51.033,50.257,50.814,143754,0
2017-03-07,50.692,51.071,50.398,50.73,82523,0
2017-03-08,50.607,50.834,49.651,49.679,101150,0
2017-03-09,49.651,49.745,48.544,49.357,613981,0
2017-03-10,49.641,49.877,49.073,49.302,117474,0
2017-03-13,49.623,50.55,49.405,50.285,193832,0
2017-03-14,50.001,50.285,49.357,49.878,112139,0
2017-03-15,49.679,50.304,49.405,50.019,248028,0
2017-03-16,49.688,49.963,49.386,49.765,160810,0
2017-03-17,49.812,50.285,49.396,49.698,444814,0
2017-03-20,49.755,49.953,49.405,49.84,159116,0
2017-03-21,49.812,50.096,48.079,48.988,266778,0
2017-03-22,48.809,49.215,48.136,48.923,159770,0
2017-03-23,49.055,49.196,48.43,48.846,129838,0
2017-03-24,49.13,49.67,48.931,49.471,110991,0
2017-03-27,49.366,49.698,48.893,49.244,133813,0
2017-03-28,49.49,49.831,49.055,49.376,585941,0
2017-03-29,49.471,50.502,49.064,49.735,199743,0
2017-03-30,49.765,50.488,49.509,50.162,158384,0
2017-03-31,50.049,50.54,49.765,50.351,232322,0
2017-04-03,50.664,51.305,49.783,50.436,264114,0
2017-04-04,50.701,51.08,50.143,50.635,239935,0
2017-04-05,50.918,51.014,50.351,50.475,318744,0
2017-04-06,50.692,51.203,50.621,50.957,171603,0
2017-04-07,51.014,51.184,50.408,50.607,196654,0
2017-04-10,50.975,51.061,50.645,50.806,121132,0
2017-04-11,50.967,51.098,50.635,50.654,159932,0
2017-04-12,50.749,50.901,49.802,50.019,281179,0
2017-04-13,50.019,50.077,48.819,49.168,126361,0
2017-04-17,49.775,49.775,48.883,49.092,143308,0
2017-04-18,49.092,49.244,48.686,48.809,205352,0
2017-04-19,48.762,49.126,48.23,48.26,161006,0
2017-04-20,48.383,48.87,48.269,48.487,111323,0
2017-04-21,49.017,49.017,48.316,48.487,105675,0
2017-04-24,48.827,49.196,48.552,48.809,143412,0
2017-04-25,49.083,50.124,49.026,49.869,218830,0
2017-04-26,49.786,50.335,49.393,49.556,166450,0
2017-04-27,49.633,49.873,49.239,49.383,411141,0
2017-04-28,49.594,49.864,49.277,49.335,133991,0
2017-05-01,49.479,49.979,49.133,49.902,286047,0
2017-05-02,49.854,50.162,48.95,49.056,497301,0
2017-05-03,48.786,49.162,47.892,48.036,239206,0
2017-05-04,48.104,48.96,46.315,46.738,235173,0
2017-05-05,46.642,47.988,46.493,47.892,176442,0
2017-05-08,47.902,48.306,47.133,47.748,66119,0
2017-05-09,47.863,48.22,47.133,47.671,170758,0
2017-05-10,47.787,48.171,47.372,48.036,114583,0
2017-05-11,48.411,48.411,47.739,48.325,78572,0
2017-05-12,48.421,48.902,48.335,48.354,156227,0
2017-05-15,49.133,49.239,48.498,48.537,139307,0
2017-05-16,48.922,48.979,48.036,48.18,105850,0
2017-05-17,48.094,48.323,47.45,47.469,106805,0
2017-05-18,47.354,48.066,47.181,47.969,132885,0
2017-05-19,48.421,49.181,48.104,48.806,247318,0
2017-05-22,49.104,49.191,48.354,48.796,113838,0
2017-05-23,48.719,49.421,48.661,49.402,117424,0
2017-05-24,49.575,49.644,49.094,49.393,137945,0
2017-05-25,49.345,49.604,48.596,48.94,88565,0
2017-05-26,49.008,49.239,48.595,48.806,99868,0
2017-05-30,48.421,49.027,47.921,48.258,209294,0
2017-05-31,48.084,48.441,47.613,47.7,199097,0
2017-06-01,47.787,48.441,47.277,47.46,229312,0
2017-06-02,47.478,47.498,45.854,46.488,354860,0
2017-06-05,46.046,46.892,45.863,46.45,240153,0
2017-06-06,46.45,46.45,45.209,45.68,433503,0
2017-06-07,45.834,45.998,44.074,44.18,633147,0
2017-06-08,44.44,45.008,43.873,44.545,323779,0
2017-06-09,44.497,45.078,44.122,44.882,162927,0
2017-06-12,45.113,45.531,44.266,44.738,344776,0
2017-06-13,45.026,45.775,44.978,45.69,176042,0
2017-06-14,45.69,45.862,44.902,45.036,339842,0
2017-06-15,44.805,45.421,44.574,44.719,258480,0
2017-06-16,44.815,45.479,44.689,45.18,307853,0
2017-06-19,45.296,45.497,45.074,45.132,181568,0
2017-06-20,44.844,45.046,43.873,43.969,243992,0
2017-06-21,44.026,44.48,43.787,43.949,239147,0
2017-06-22,43.959,44.795,43.959,44.392,405314,0
2017-06-23,44.469,45.353,43.805,45.209,323801,0
2017-06-26,45.391,46.305,44.959,46.239,266275,0
2017-06-27,46.19,46.574,45.469,45.642,371507,0
2017-06-28,45.68,46.979,45.594,46.498,270514,0
2017-06-29,46.488,47.181,46.488,46.786,278748,0
2017-06-30,47.219,48.882,47.219,48.172,732169,0
2017-07-03,48.373,49.191,48.172,48.95,287739,0
2017-07-05,49.036,49.036,47.931,48.392,739689,0
2017-07-06,48.383,49.21,48.174,48.739,422750,0
2017-07-07,48.661,49.229,48.286,48.96,337477,0
2017-07-10,48.844,49.046,48.132,48.354,341759,0
2017-07-11,48.354,49.614,48.114,49.489,268215,0
2017-07-12,49.806,49.873,49.305,49.614,133574,0
2017-07-13,49.624,49.748,49.056,49.267,203865,0
2017-07-14,49.267,50.258,49.22,50.047,391202,0
2017-07-17,50.133,50.47,49.912,50.065,171807,0
2017-07-18,50.815,50.815,49.585,50.008,644304,0
2017-07-19,50.123,50.488,49.469,49.758,286626,0
2017-07-20,50.008,50.498,48.633,49.411,305955,0
2017-07-21,49.354,50.008,49.176,49.662,298125,0
2017-07-24,49.72,49.893,49.287,49.585,172342,0
2017-07-25,49.999,50.105,49.431,49.652,569014,0
2017-07-26,49.637,49.931,49.275,49.716,144499,0
2017-07-27,49.902,50.01,49.51,49.706,204184,0
2017-07-28,49.686,50.098,49.534,50.098,119780,0
2017-07-31,50.078,50.44,49.451,50.059,159657,0
2017-08-01,50.098,50.626,49.981,50.548,177728,0
2017-08-02,50.362,50.793,49.863,50.754,444223,0
2017-08-03,50.93,50.959,49.559,49.765,206752,0
2017-08-04,49.872,50.21,48.247,48.374,230654,0
2017-08-07,48.374,48.374,47.561,47.708,227883,0
2017-08-08,47.561,48.129,46.886,47.033,201793,0
2017-08-09,47.15,47.61,46.69,47.082,182391,0
2017-08-10,47.003,47.571,46.143,46.533,149764,0
2017-08-11,46.298,47.101,45.437,46.22,190435,0
2017-08-14,46.298,47.062,45.672,46.063,117609,0
2017-08-15,46.259,46.259,44.78,44.957,312155,0
2017-08-16,45.045,46.083,44.643,44.722,240119,0
2017-08-17,44.683,45.338,44.623,44.8,179074,0
2017-08-18,44.829,45.074,44.066,44.359,210877,0
2017-08-21,44.399,44.624,43.498,43.605,235529,0
2017-08-22,43.605,44.594,43.605,43.733,213386,0
2017-08-23,43.654,44.403,43.444,44.242,213481,0
2017-08-24,44.183,44.78,44.115,44.575,135023,0
2017-08-25,44.722,45.025,44.516,44.81,139445,0
2017-08-28,44.898,45.221,44.34,44.477,121320,0
2017-08-29,44.35,44.82,43.832,44.653,147713,0
2017-08-30,44.447,44.82,44.34,44.761,96380,0
2017-08-31,44.869,46.641,44.624,46.288,197350,0
2017-09-01,46.367,46.62,45.569,46.004,105610,0
2017-09-05,46.151,46.651,45.926,46.034,152080,0
2017-09-06,46.318,46.719,45.652,46.22,198427,0
2017-09-07,46.102,46.475,45.299,45.652,210755,0
2017-09-08,45.574,45.716,44.976,45.241,128738,0
2017-09-11,45.211,45.662,45.202,45.534,135552,0
2017-09-12,45.446,46.024,45.211,45.544,124688,0
2017-09-13,45.672,46.837,45.672,46.69,144619,0
2017-09-14,46.621,47.561,46.298,47.561,246882,0
2017-09-15,47.483,47.777,47.307,47.503,250824,0
2017-09-18,47.503,48.012,47.199,47.63,142313,0
2017-09-19,47.689,47.806,47.023,47.082,89387,0
2017-09-20,47.052,47.464,46.288,46.445,157179,0
2017-09-21,46.396,46.465,45.505,45.769,118394,0
2017-09-22,45.769,46.641,45.084,45.388,99015,0
2017-09-25,45.446,46.876,45.446,46.416,127087,0
2017-09-26,46.367,46.876,46.308,46.514,90196,0
2017-09-27,46.572,46.71,46.024,46.337,181630,0
2017-09-28,46.132,46.558,45.936,46.181,123327,0
2017-09-29,46.504,47.885,46.504,46.896,532165,0
2017-10-02,46.807,47.366,46.69,47.14,182303,0
2017-10-03,47.121,47.542,46.847,47.336,152160,0
2017-10-04,47.17,47.542,47.038,47.287,120658,0
2017-10-05,47.356,47.748,47.16,47.62,183478,0
2017-10-06,47.336,47.689,46.866,47.581,93101,0
2017-10-09,47.379,47.581,47.042,47.082,97644,0
2017-10-10,47.336,47.743,46.925,47.346,147526,0
2017-10-11,47.375,47.855,47.307,47.748,107122,0
2017-10-12,47.483,47.885,47.248,47.561,71951,0
2017-10-13,47.493,47.927,47.052,47.366,154122,0
2017-10-16,47.415,47.689,47.013,47.082,157241,0
2017-10-17,47.091,47.229,46.171,46.288,139990,0
2017-10-18,46.269,46.626,44.948,45.29,226807,0
2017-10-19,45.29,45.554,44.947,45.29,319919,0
2017-10-20,45.407,45.518,44.947,44.976,207342,0
2017-10-23,45.015,45.396,44.516,44.545,185462,0
2017-10-24,44.731,44.979,44.007,44.359,228403,0
2017-10-25,44.232,44.8,41.97,42.91,429765,0
2017-10-26,42.91,43.831,42.724,43.703,246795,0
2017-10-27,43.791,45.417,43.713,44.565,264422,0
2017-10-30,44.8399,45.49,44.07,44.22,185425,0
2017-10-31,44.49,44.49,43.26,43.64,236707,0
2017-11-01,43.83,44.72,43.8,44.46,171152,0
2017-11-02,44.44,44.65,43.77,43.8,361366,0
2017-11-03,45.97,45.99,44.245,45.67,310392,0
2017-11-06,45.78,46.36,45.03,46.22,157364,0
2017-11-07,46.34,47.28,46.34,46.88,168263,0
2017-11-08,46.79,47.21,45.625,45.72,279306,0
2017-11-09,45.82,46.63,45.575,45.63,175996,0
2017-11-10,45.73,46.24,44.94,45.09,131169,0
