Date,Open,High,Low,Close,Volume,OpenInt
2012-12-07,23.227,24.552,23.074,23.929,13254352,0
2012-12-10,23.621,23.904,23.527,23.715,811027,0
2012-12-11,23.663,24.185,23.56,23.785,444214,0
2012-12-12,23.596,24.485,23.596,23.929,534329,0
2012-12-13,23.8,23.8,23.176,23.629,279718,0
2012-12-14,23.5,23.877,23.253,23.587,182786,0
2012-12-17,23.475,23.612,23.296,23.467,48823,0
2012-12-18,23.629,24.245,23.441,24.133,108452,0
2012-12-19,24.431,27.305,23.715,24.739,86512,0
2012-12-20,24.739,24.739,23.938,24.654,87669,0
2012-12-21,23.884,24.748,23.722,24.366,63468,0
2012-12-24,25.331,25.371,23.8,24.014,28672,0
2012-12-26,23.947,24.133,23.759,23.85,233086,0
2012-12-27,23.85,24.126,23.785,23.938,568140,0
2012-12-28,24.356,24.775,24.142,24.603,68271,0
2012-12-31,24.758,25.62,24.691,25.595,69813,0
2013-01-02,27.329,27.688,26.706,27.064,266510,0
2013-01-03,27.305,27.569,26.978,26.996,324376,0
2013-01-04,27.314,27.347,26.809,27.073,190888,0
2013-01-07,26.817,27.347,26.817,27.27,207280,0
2013-01-08,27.321,27.347,26.996,27.09,138116,0
2013-01-09,27.087,27.223,26.803,26.863,129200,0
2013-01-10,26.923,26.923,26.728,26.923,85076,0
2013-01-11,26.86,27.252,26.86,27.006,73516,0
2013-01-14,27.099,27.117,26.869,26.996,54427,0
2013-01-15,26.996,27.406,26.895,26.996,74167,0
2013-01-16,27.064,27.064,25.963,26.766,96244,0
2013-01-17,26.493,27.287,26.493,27.099,66521,0
2013-01-18,27.207,27.351,26.668,26.881,322780,0
2013-01-22,26.757,27.27,26.62,26.928,37856,0
2013-01-23,26.367,27.419,25.468,26.649,133045,0
2013-01-24,26.833,26.92,26.637,26.665,19461,0
2013-01-25,26.846,26.846,26.496,26.514,41668,0
2013-01-28,26.7,27.89,25.956,27.882,166561,0
2013-01-29,27.608,28.961,27.051,28.385,53633,0
2013-01-30,28.225,28.874,27.662,28.573,44047,0
2013-01-31,28.658,29.935,28.573,28.884,88864,0
2013-02-01,29.18,29.942,28.216,29.055,211136,0
2013-02-04,29.088,29.515,28.993,29.079,148606,0
2013-02-05,30.397,30.397,28.292,29.079,84523,0
2013-02-06,28.829,30.048,28.617,29.008,31780,0
2013-02-07,29.293,30.257,28.789,29.865,134511,0
2013-02-08,30.157,30.257,29.172,29.301,108713,0
2013-02-11,28.969,29.661,28.969,29.661,50191,0
2013-02-12,29.612,29.746,29.242,29.523,34112,0
2013-02-13,29.592,30.219,29.361,29.612,29977,0
2013-02-14,29.515,29.645,28.865,29.088,186025,0
2013-02-15,29.088,29.385,28.874,29.088,26746,0
2013-02-19,29.308,29.361,28.916,29.088,17386,0
2013-02-20,29.088,29.456,28.941,29.088,432720,0
2013-02-21,28.901,29.308,28.31,28.735,25759,0
2013-02-22,28.874,29.216,28.772,28.916,122120,0
2013-02-25,29.498,29.602,28.582,29.027,97750,0
2013-02-26,29.088,29.088,28.703,29.088,103897,0
2013-02-27,29.328,29.328,28.735,29.071,46934,0
2013-02-28,29.163,29.163,28.814,29.064,41339,0
2013-03-01,28.932,29.071,28.668,28.772,50281,0
2013-03-04,28.684,28.865,27.838,28.233,85133,0
2013-03-05,28.112,28.437,27.514,28.318,69266,0
2013-03-06,28.703,28.789,27.426,28.428,90772,0
2013-03-07,28.239,28.635,27.675,28.437,197267,0
2013-03-08,28.437,28.635,28.156,28.31,123314,0
2013-03-11,28.31,28.496,28.156,28.446,178694,0
2013-03-12,28.335,28.352,27.812,27.838,172956,0
2013-03-13,28.027,28.053,27.683,27.812,86614,0
2013-03-14,27.779,28.045,27.52,27.642,199655,0
2013-03-15,27.642,27.746,27.223,27.539,154378,0
2013-03-18,27.239,28.036,27.239,28.036,614408,0
2013-03-19,27.942,29.354,27.652,27.882,59295,0
2013-03-20,27.882,28.473,27.804,28.147,228576,0
2013-03-21,28.482,29.047,28.156,28.712,336326,0
2013-03-22,28.676,29.287,28.369,28.993,99891,0
2013-03-25,28.993,29.25,28.941,29,121668,0
2013-03-26,28.969,29.242,28.941,28.961,76560,0
2013-03-27,28.829,29.148,28.729,28.829,30490,0
2013-03-28,28.822,29.695,28.822,29.242,78557,0
2013-04-01,29.335,30.267,29.335,29.859,34634,0
2013-04-02,30.054,30.371,29.695,29.729,64441,0
2013-04-03,29.456,29.652,28.3,28.385,177649,0
2013-04-04,28.318,28.531,28.076,28.292,48284,0
2013-04-05,28.216,28.239,27.822,27.863,55433,0
2013-04-08,28.274,28.548,28.018,28.292,108218,0
2013-04-09,28.239,28.941,28.239,28.658,255051,0
2013-04-10,28.797,29.293,28.404,28.42,50480,0
2013-04-11,28.343,28.703,28.318,28.428,38013,0
2013-04-12,28.3,28.496,28.3,28.395,20395,0
2013-04-15,28.216,28.905,27.982,27.99,103305,0
2013-04-16,28.232,28.247,27.44,27.795,85363,0
2013-04-17,27.804,28.531,27.556,28.446,157675,0
2013-04-18,29.003,29.365,28.706,28.723,57177,0
2013-04-19,28.951,29.277,28.658,29.277,32630,0
2013-04-22,29.489,29.935,29.439,29.703,63039,0
2013-04-23,29.645,29.918,29.557,29.575,44089,0
2013-04-24,29.729,29.874,29.533,29.55,88158,0
2013-04-25,29.772,29.942,29.627,29.712,74276,0
2013-04-26,29.565,29.927,29.565,29.771,93667,0
2013-04-29,30.07,30.52,30.055,30.374,8504,0
2013-04-30,30.259,30.957,30.259,30.572,158304,0
2013-05-01,30.827,32.816,30.827,30.898,305147,0
2013-05-02,31.079,33.116,31.079,32.541,274421,0
2013-05-03,32.651,34.408,31.844,34.39,114029,0
2013-05-06,34.227,34.4,33.882,33.976,63818,0
2013-05-07,33.839,34.141,33.194,33.194,67721,0
2013-05-08,33.341,33.796,33.082,33.538,17728,0
2013-05-09,33.968,34.258,33.538,33.538,43420,0
2013-05-10,33.529,34.336,33.45,34.131,113552,0
2013-05-13,34.227,34.872,34.002,34.418,30866,0
2013-05-14,34.227,34.587,33.71,33.822,55249,0
2013-05-15,33.83,34.353,32.979,33.581,69276,0
2013-05-16,33.848,34.219,33.365,33.496,21752,0
2013-05-17,33.796,34.087,33.442,33.468,76409,0
2013-05-20,33.392,33.692,33.152,33.529,22551,0
2013-05-21,33.529,34.077,33.434,33.538,119020,0
2013-05-22,33.804,33.804,33.383,33.538,49696,0
2013-05-23,33.324,33.736,32.48,33.692,60406,0
2013-05-24,33.564,33.564,33.022,33.374,20733,0
2013-05-28,33.538,33.719,32.755,33.048,53721,0
2013-05-29,33.048,33.27,32.327,33.142,170737,0
2013-05-30,32.998,33.108,32.342,32.55,33010,0
2013-05-31,32.357,32.548,31.949,32.177,54108,0
2013-06-03,31.741,33.098,31.319,32.533,204562,0
2013-06-04,32.747,32.747,31.027,31.027,217458,0
2013-06-05,31.027,31.158,30.229,30.847,154602,0
2013-06-06,30.683,31.158,30.527,30.817,62840,0
2013-06-07,31.044,32.953,30.931,32.024,40223,0
2013-06-10,32.318,33.152,31.475,32.376,55521,0
2013-06-11,32.289,32.327,31.706,31.799,43991,0
2013-06-12,31.732,33.022,31.732,32.335,122519,0
2013-06-13,32.72,32.72,31.879,32.36,70686,0
2013-06-14,32.506,34.077,32.506,33.614,45300,0
2013-06-17,33.839,33.839,33.202,33.529,33317,0
2013-06-18,33.632,33.632,32.455,33.013,50221,0
2013-06-19,33.006,33.71,32.86,33.598,57008,0
2013-06-20,33.632,33.95,32.384,32.48,75438,0
2013-06-21,32.979,33.356,32.592,32.61,65050,0
2013-06-24,32.807,32.833,31.869,32.109,40555,0
2013-06-25,32.249,33.658,32.117,33.073,64041,0
2013-06-26,33.374,35.388,33.254,34.74,41431,0
2013-06-27,35.085,36.548,34.768,35.986,25828,0
2013-06-28,36.944,36.944,35.402,35.402,63305,0
2013-07-01,35.817,36.006,34.853,35,34030,0
2013-07-02,35.112,35.644,34.447,34.699,18569,0
2013-07-03,34.74,35.077,34.418,34.69,11041,0
2013-07-05,34.699,34.699,33.976,34.268,32563,0
2013-07-08,34.131,35.79,33.985,35.79,146314,0
2013-07-09,36.126,36.625,35.395,35.609,67062,0
2013-07-10,35.773,35.782,34.853,35.627,44414,0
2013-07-11,35.662,37.837,35.662,36.032,81811,0
2013-07-12,36.392,36.72,35.533,35.687,56242,0
2013-07-15,35.824,37.715,35.455,37.228,88194,0
2013-07-16,37.441,38.072,36.486,36.641,259057,0
2013-07-17,36.891,36.9,36.068,36.118,122474,0
2013-07-18,36.25,36.43,35.723,36.177,146677,0
2013-07-19,36.358,36.883,35.257,35.431,52673,0
2013-07-22,35.696,36.23,34.439,34.502,29626,0
2013-07-23,34.853,35.325,34.597,34.758,52101,0
2013-07-24,35.172,35.172,33.341,33.994,108876,0
2013-07-25,33.968,34.363,33.538,34.314,62406,0
2013-07-26,33.96,34.786,33.676,34.182,47188,0
2013-07-29,35.088,35.217,33.662,34.543,128885,0
2013-07-30,34.189,34.717,33.636,33.991,26077,0
2013-07-31,34.302,34.777,33.827,34,26821,0
2013-08-01,33.714,34.484,33.377,34.052,53292,0
2013-08-02,34.217,34.501,33.644,33.687,45322,0
2013-08-05,33.532,33.956,33.445,33.445,72392,0
2013-08-06,33.653,33.973,33.619,33.836,92732,0
2013-08-07,33.653,33.938,33.108,33.342,388930,0
2013-08-08,33.559,33.956,33.377,33.836,31408,0
2013-08-09,33.662,35.596,33.662,35.192,22629,0
2013-08-12,35.07,35.753,34.977,35.399,29405,0
2013-08-13,35.556,35.919,34.836,34.874,18516,0
2013-08-14,34.571,34.977,34.517,34.7,13749,0
2013-08-15,34.553,34.7,34.061,34.343,39761,0
2013-08-16,34.571,34.629,34.179,34.284,37162,0
2013-08-19,34.638,34.803,33.878,34.328,44802,0
2013-08-20,34.328,34.423,34.094,34.189,25106,0
2013-08-21,34.017,34.62,34,34.351,22908,0
2013-08-22,34.543,34.787,34.138,34.138,28387,0
2013-08-23,33.922,34.416,33.836,34.138,29914,0
2013-08-26,34.302,34.439,33.454,33.687,32255,0
2013-08-27,33.731,33.931,33.308,33.697,25063,0
2013-08-28,33.853,34.008,33.497,33.627,19165,0
2013-08-29,33.299,34.233,33.299,33.931,18434,0
2013-08-30,34.189,34.734,33.878,34.034,40484,0
2013-09-03,34.12,34.351,33.316,33.326,49787,0
2013-09-04,33.551,33.878,32.901,32.901,104787,0
2013-09-05,32.98,33.099,32.555,32.998,62561,0
2013-09-06,33.013,33.316,32.711,33.083,60933,0
2013-09-09,33.515,33.836,32.755,33.342,35444,0
2013-09-10,33.575,34.328,32.943,32.943,127267,0
2013-09-11,32.918,33.074,32.428,32.548,158203,0
2013-09-12,32.227,33.013,31.371,32.428,36826,0
2013-09-13,32.816,33.29,32.409,33.013,108329,0
2013-09-16,33.074,33.186,32.381,32.668,61112,0
2013-09-17,32.842,32.842,32.279,32.39,39325,0
2013-09-18,32.555,32.555,31.138,31.848,285801,0
2013-09-19,32.056,33.395,31.588,32.72,172827,0
2013-09-20,32.39,32.39,31.467,32.021,221582,0
2013-09-23,31.754,32.071,31.001,31.467,120590,0
2013-09-24,31.458,32.122,31.285,31.381,162998,0
2013-09-25,31.257,31.821,31.215,31.467,102949,0
2013-09-26,31.501,31.915,31.166,31.529,162314,0
2013-09-27,31.621,32.563,31.511,32.047,61387,0
2013-09-30,31.812,32.209,31.536,32.141,96488,0
2013-10-01,32.287,33.023,31.371,31.976,104891,0
2013-10-02,32.021,32.185,31.285,31.76,104091,0
2013-10-03,32.279,32.279,31.174,31.629,91024,0
2013-10-04,31.718,32.081,31.458,31.562,16572,0
2013-10-07,31.423,31.883,31.423,31.554,62344,0
2013-10-08,31.485,31.554,31.329,31.432,23721,0
2013-10-09,31.423,31.423,30.492,31.112,147327,0
2013-10-10,30.922,31.381,30.922,31.129,111875,0
2013-10-11,31.562,31.949,31.25,31.544,224514,0
2013-10-14,31.371,31.968,31.044,31.355,42049,0
2013-10-15,31.467,32.642,31.467,32.159,105442,0
2013-10-16,32.39,32.737,31.511,31.968,103895,0
2013-10-17,31.949,33.491,31.423,32.65,72471,0
2013-10-18,33.074,33.627,31.521,33.04,165526,0
2013-10-21,33.22,34.846,32.998,34.084,70081,0
2013-10-22,34.827,35.035,33.87,34.672,178491,0
2013-10-23,34.818,35.148,34.103,34.475,58141,0
2013-10-24,34.431,34.74,34.343,34.351,85946,0
2013-10-25,34.294,34.351,32.668,33.464,67272,0
2013-10-28,33.61,33.931,33.013,33.559,139390,0
2013-10-29,33.831,33.84,33.145,33.415,25342,0
2013-10-30,33.292,33.631,32.832,33.032,77781,0
2013-10-31,33.415,33.875,32.615,32.769,64280,0
2013-11-01,32.657,33.145,32.353,32.761,40862,0
2013-11-04,32.943,33.361,32.424,33.074,64237,0
2013-11-05,33.163,33.173,32.676,32.753,41880,0
2013-11-06,32.676,33.213,32.266,32.797,97885,0
2013-11-07,32.797,33.675,32.597,33.049,51886,0
2013-11-08,33.231,34.118,32.868,33.518,35199,0
2013-11-11,34.232,35.1,33.751,34.3,110995,0
2013-11-12,34.563,34.629,33.996,34.492,70047,0
2013-11-13,34.657,34.751,33.319,34.326,36706,0
2013-11-14,34.195,35.611,33.943,34.605,48256,0
2013-11-15,34.838,35.315,34.292,34.455,94859,0
2013-11-18,34.292,34.709,33.849,34.255,97508,0
2013-11-19,34.023,35.379,34.023,34.916,86516,0
2013-11-20,34.899,36.413,34.899,35.727,195420,0
2013-11-21,35.82,37.888,35.534,36.673,141085,0
2013-11-22,36.544,38.202,36.176,37.203,659725,0
2013-11-25,37.368,37.368,36.637,37.239,56344,0
2013-11-26,37.065,37.916,36.942,37.499,55952,0
2013-11-27,36.934,38.018,36.489,37.124,65131,0
2013-11-29,36.994,37.611,36.994,37.541,30835,0
2013-12-02,37.541,37.732,37.239,37.46,34075,0
2013-12-03,37.368,37.56,36.645,36.767,77074,0
2013-12-04,36.734,37.429,35.727,36.899,231713,0
2013-12-05,37.405,37.872,36.56,36.793,287707,0
2013-12-06,36.934,37.117,35.769,36.413,218300,0
2013-12-09,36.56,36.645,35.593,35.89,114254,0
2013-12-10,35.708,36.125,35.274,35.482,65068,0
2013-12-11,36.082,36.499,34.935,35.63,127781,0
2013-12-12,35.63,35.82,35.196,35.579,144898,0
2013-12-13,34.76,34.857,33.163,34.135,352692,0
2013-12-16,33.918,34.701,33.736,34.369,84247,0
2013-12-17,34.248,34.553,34.058,34.145,73870,0
2013-12-18,34.004,34.543,33.805,34.248,83686,0
2013-12-19,34.388,35.213,34.388,34.664,137259,0
2013-12-20,34.543,35.238,34.265,35.057,209797,0
2013-12-23,35.315,35.968,35.229,35.846,148439,0
2013-12-24,35.944,36.447,35.674,35.759,38783,0
2013-12-26,35.952,36.847,35.473,35.744,147775,0
2013-12-27,35.89,36.003,35.473,35.473,30508,0
2013-12-30,35.473,35.482,34.58,35.161,105320,0
2013-12-31,35.343,36.499,34.195,34.335,265108,0
2014-01-02,34.553,35.308,34.282,34.718,226978,0
2014-01-03,34.455,34.857,33.849,34.215,280040,0
2014-01-06,34.431,34.907,33.71,33.987,106548,0
2014-01-07,33.89,34.195,33.745,34.081,64246,0
2014-01-08,33.996,34.388,33.485,33.761,136021,0
2014-01-09,33.77,33.928,32.934,33.155,161175,0
2014-01-10,33.352,33.858,32.606,32.761,147226,0
2014-01-13,33.049,33.145,31.832,32.917,226477,0
2014-01-14,32.797,33.761,32.797,33.378,302023,0
2014-01-15,33.909,33.962,33.447,33.89,104865,0
2014-01-16,34.101,34.58,33.89,34.101,122301,0
2014-01-17,34.248,34.925,34.11,34.492,188002,0
2014-01-21,34.683,35.196,34.342,35.013,154153,0
2014-01-22,37.872,37.872,35.177,35.846,197371,0
2014-01-23,35.944,36.613,35.682,36.15,95379,0
2014-01-24,35.961,36.109,35.517,35.952,121965,0
2014-01-27,35.977,35.977,34.935,35.63,96674,0
2014-01-28,35.517,36.048,35.324,35.952,93775,0
2014-01-29,35.944,36.268,35.655,35.838,131138,0
2014-01-30,36.058,36.223,35.795,36.179,105216,0
2014-01-31,35.985,36.355,35.785,35.978,201038,0
2014-02-03,36.179,36.179,35.183,35.995,177029,0
2014-02-04,35.919,36.103,35.401,35.533,85854,0
2014-02-05,35.394,35.744,34.948,35.385,32110,0
2014-02-06,35.489,35.891,35.114,35.385,26055,0
2014-02-07,35.321,36.398,35.21,35.751,621603,0
2014-02-10,35.829,36.127,35.394,36.093,56200,0
2014-02-11,36.223,36.704,35.682,36.31,215326,0
2014-02-12,36.268,36.547,35.769,36.093,301286,0
2014-02-13,36.179,36.642,35.961,36.075,136705,0
2014-02-14,36.17,36.31,35.867,36.093,95937,0
2014-02-18,36.213,36.617,36.143,36.484,190036,0
2014-02-19,36.573,36.758,36.268,36.564,117175,0
2014-02-20,36.679,37.019,36.466,36.721,270391,0
2014-02-21,36.591,37.665,36.268,37.297,53143,0
2014-02-24,37.49,37.533,36.539,36.983,56715,0
2014-02-25,36.871,37.509,36.695,36.695,131246,0
2014-02-26,36.642,37.263,36.617,37.14,76497,0
2014-02-27,37.422,37.422,36.6,36.949,142769,0
2014-02-28,37.49,38.293,36.809,37.561,291408,0
2014-03-03,37.789,38.451,37.552,38.451,126741,0
2014-03-04,38.451,38.53,38.014,38.451,152602,0
2014-03-05,38.451,39.474,38.312,38.661,131446,0
2014-03-06,38.853,39.133,38.671,38.784,98177,0
2014-03-07,38.89,39.194,37.588,38.583,111316,0
2014-03-10,38.705,39.413,38.286,39.256,61536,0
2014-03-11,39.325,39.552,38.837,39.028,98704,0
2014-03-12,38.915,39.659,38.592,39.379,67691,0
2014-03-13,38.853,39.763,38.853,39.325,94870,0
2014-03-14,39.388,39.939,39.388,39.867,75994,0
2014-03-17,39.902,40.611,39.675,40.593,138724,0
2014-03-18,40.697,41.16,39.684,40.041,152715,0
2014-03-19,40.245,40.549,39.388,40.253,123816,0
2014-03-20,40.33,41.726,40.095,40.724,108866,0
2014-03-21,40.437,41.074,40.322,40.758,100855,0
2014-03-24,41.039,41.335,40.032,40.523,71447,0
2014-03-25,40.557,41.528,40.245,41.528,49426,0
2014-03-26,41.685,41.685,41.012,41.292,52178,0
2014-03-27,41.407,41.859,41.186,41.667,96484,0
2014-03-28,42.096,42.629,41.311,42.226,50798,0
2014-03-31,42.49,43.565,42.113,42.919,47114,0
2014-04-01,42.883,43.18,42.437,43.18,61581,0
2014-04-02,43.189,44.151,42.937,43.25,86838,0
2014-04-03,43.092,43.66,41.808,42.873,142287,0
2014-04-04,43.014,43.545,42.123,42.629,140254,0
2014-04-07,42.349,42.96,42.052,42.368,119913,0
2014-04-08,42.342,42.778,42.148,42.463,75086,0
2014-04-09,42.392,42.978,42.079,42.272,103071,0
2014-04-10,42.472,42.734,42.113,42.297,94379,0
2014-04-11,42.542,42.655,41.657,42.043,118444,0
2014-04-14,42.052,42.602,42.034,42.342,67042,0
2014-04-15,41.869,42.272,41.241,42.034,173085,0
2014-04-16,42.166,42.803,42.132,42.455,80015,0
2014-04-17,42.506,42.803,42.437,42.655,93759,0
2014-04-21,42.803,43.161,42.358,42.419,158747,0
2014-04-22,42.629,42.778,42.314,42.542,126311,0
2014-04-23,42.82,43.259,42.532,42.795,58558,0
2014-04-24,42.892,43.047,42.419,42.602,77339,0
2014-04-25,42.383,42.69,41.633,42.263,121053,0
2014-04-28,42.42,42.693,41.55,42.122,139366,0
2014-04-29,42.175,43.543,42.139,42.746,143873,0
2014-04-30,42.553,43.431,42.166,42.982,114304,0
2014-05-01,42.932,43.274,42.377,42.604,75728,0
2014-05-02,42.756,43.533,42.472,43.166,58650,0
2014-05-05,43.228,44.23,43.052,44.143,35180,0
2014-05-06,44.257,44.844,43.843,44.054,70872,0
2014-05-07,43.653,45.108,43.643,45.037,95882,0
2014-05-08,44.457,46.803,43.282,44.247,145068,0
2014-05-09,44.133,45.441,43.694,45.09,171233,0
2014-05-12,45.434,46.472,44.616,45.186,104601,0
2014-05-13,45.416,45.836,44.379,44.625,73607,0
2014-05-14,44.801,45.196,44.669,44.891,58125,0
2014-05-15,44.73,44.977,44.592,44.801,29893,0
2014-05-16,44.897,45.98,44.299,45.98,196085,0
2014-05-19,46.066,46.373,44.897,45.322,47216,0
2014-05-20,45.108,45.352,44.114,44.493,82725,0
2014-05-21,44.433,45.322,44.194,44.748,52785,0
2014-05-22,44.669,45.379,44.457,44.968,56651,0
2014-05-23,45.153,45.33,44.265,45.064,79760,0
2014-05-27,45.09,45.249,44.582,44.819,62822,0
2014-05-28,45.011,45.564,44.757,45.047,109469,0
2014-05-29,44.977,45.274,44.362,44.433,84421,0
2014-05-30,44.405,46.435,44.405,45.643,75943,0
2014-06-02,44.96,46.039,44.819,45.812,93471,0
2014-06-03,45.68,45.996,45.312,45.962,61724,0
2014-06-04,45.767,46.611,45.767,46.198,82183,0
2014-06-05,46.214,46.769,45.257,45.602,96116,0
2014-06-06,45.82,46.724,45.469,46.689,152965,0
2014-06-09,46.672,47.288,46.277,46.742,195998,0
2014-06-10,46.821,46.883,46.232,46.794,54643,0
2014-06-11,46.706,47.479,46.339,47.383,60698,0
2014-06-12,47.428,48.606,47.102,48.412,86347,0
2014-06-13,48.489,48.894,48.009,48.832,64442,0
2014-06-16,48.965,49.738,48.55,49.042,455334,0
2014-06-17,48.956,49.553,48.727,49.543,61550,0
2014-06-18,50.737,51.468,49.161,50.643,154715,0
2014-06-19,50.862,50.862,49.965,50.398,76646,0
2014-06-20,50.652,52.442,49.965,51.917,249106,0
2014-06-23,52.163,53.234,51.609,52.584,234285,0
2014-06-24,52.758,53.585,52.575,53.305,308863,0
2014-06-25,53.516,53.647,52.934,53.34,133579,0
2014-06-26,53.067,54.377,52.934,54.005,195443,0
2014-06-27,54.182,54.456,53.674,54.393,99118,0
2014-06-30,54.419,55.21,54.419,55.078,153236,0
2014-07-01,53.147,53.674,53.058,53.409,7241976,0
2014-07-02,53.189,53.576,52.934,53.234,457625,0
2014-07-03,53.189,53.533,52.982,52.982,262788,0
2014-07-07,52.821,53.189,51.829,52.716,430466,0
2014-07-08,52.707,52.866,52.119,52.268,248735,0
2014-07-09,52.048,52.364,51.495,52.233,96762,0
2014-07-10,52.205,52.205,51.539,51.847,280677,0
2014-07-11,51.589,51.97,51.432,51.88,68099,0
2014-07-14,52.145,52.479,51.907,52.091,108690,0
2014-07-15,52.205,52.575,51.829,52.418,95222,0
2014-07-16,52.428,52.989,52.197,52.805,154648,0
2014-07-17,52.873,52.917,52.233,52.741,54508,0
2014-07-18,52.838,53.628,52.338,53.628,87387,0
2014-07-21,53.717,54.244,53.199,54.025,119326,0
2014-07-22,53.938,54.164,52.996,52.996,161835,0
2014-07-23,53.34,53.409,52.075,52.37,89478,0
2014-07-24,52.153,52.469,51.099,51.688,200293,0
2014-07-25,51.339,51.441,51.071,51.177,86228,0
2014-07-28,51.153,51.599,51.063,51.432,82120,0
2014-07-29,51.362,51.84,51.213,51.55,44768,0
2014-07-30,51.433,51.832,50.745,51.469,67618,0
2014-07-31,51.08,51.442,49.06,49.775,178623,0
2014-08-01,49.474,49.67,48.072,49.112,166192,0
2014-08-04,49.069,52.167,48.532,50.321,143975,0
2014-08-05,49.933,50.552,49.14,49.325,126371,0
2014-08-06,49.325,49.563,48.585,48.972,194184,0
2014-08-07,48.946,50.482,48.161,48.477,140125,0
2014-08-08,48.565,50.594,48.327,49.951,139668,0
2014-08-11,49.978,51.221,49.978,50.976,73469,0
2014-08-12,50.922,51.177,50.454,50.772,52364,0
2014-08-13,51.046,52.282,50.561,50.676,70361,0
2014-08-14,50.816,51.177,50.385,50.603,139641,0
2014-08-15,50.885,51.583,50.622,51.213,71911,0
2014-08-18,51.33,52.07,50.922,52.07,94645,0
2014-08-19,52.07,52.705,52.043,52.255,158025,0
2014-08-20,52.367,52.661,51.558,52.572,88839,0
2014-08-21,52.747,52.89,51.672,51.768,298186,0
2014-08-22,51.954,52.326,51.062,51.672,125643,0
2014-08-25,52.079,52.627,51.362,52.326,61024,0
2014-08-26,52.376,52.821,52.282,52.317,73693,0
2014-08-27,52.228,53.508,52.079,53.331,93370,0
2014-08-28,53.402,53.553,52.132,52.811,64845,0
2014-08-29,52.821,53.014,52.44,52.906,42676,0
2014-09-02,52.821,53.119,52.361,52.581,41046,0
2014-09-03,52.581,53.738,52.201,52.972,105731,0
2014-09-04,52.952,53.482,52.167,52.696,83619,0
2014-09-05,52.766,53.119,52.096,52.846,238773,0
2014-09-08,52.644,53.862,52.644,53.72,114728,0
2014-09-09,53.701,54.365,53.447,53.834,148276,0
2014-09-10,53.834,54.576,53.579,54.425,92718,0
2014-09-11,54.127,55.14,53.932,54.965,222260,0
2014-09-12,54.841,55.062,53.005,53.394,96555,0
2014-09-15,53.888,53.888,52.176,53.368,156219,0
2014-09-16,53.083,54.063,53.083,53.394,180933,0
2014-09-17,53.613,54.187,53.173,53.331,110718,0
2014-09-18,53.437,54.127,53.173,53.878,96220,0
2014-09-19,53.747,54.938,53.701,54.453,84994,0
2014-09-22,54.151,54.346,52.988,53.738,140052,0
2014-09-23,53.764,53.913,53.402,53.473,92505,0
2014-09-24,53.535,54,52.962,53.499,68431,0
2014-09-25,53.242,53.8,52.952,53.226,187162,0
2014-09-26,52.855,54.054,52.519,53.42,134897,0
2014-09-29,52.952,53.738,52.952,53.288,63375,0
2014-09-30,53.208,54.054,52.981,53.783,193298,0
2014-10-01,53.834,53.834,53.05,53.34,100965,0
2014-10-02,53.313,53.359,51.884,52.972,84921,0
2014-10-03,53.083,53.394,52.554,52.916,93631,0
2014-10-06,52.933,53.313,52.696,53.242,98144,0
2014-10-07,52.89,52.952,52.201,52.344,105896,0
2014-10-08,52.087,52.087,49.942,51.389,124855,0
2014-10-09,51.32,51.32,49.66,50.612,74399,0
2014-10-10,50.252,50.321,49.281,49.793,214096,0
2014-10-13,49.465,49.722,47.604,47.781,264269,0
2014-10-14,47.72,47.887,44.726,46.42,449277,0
2014-10-15,45.22,47.93,44.878,47.913,249723,0
2014-10-16,47.197,50.63,46.951,50.534,267809,0
2014-10-17,51.144,52.264,50.117,51.488,325272,0
2014-10-20,51.558,52.59,51.348,52.457,154053,0
2014-10-21,52.952,53.394,52.634,53.235,284969,0
2014-10-22,52.988,53.588,52.096,52.776,126274,0
2014-10-23,53.508,53.605,52.688,53.083,84653,0
2014-10-24,52.881,53.755,52.599,52.837,129186,0
2014-10-27,52.572,52.679,51.992,52.344,75308,0
2014-10-28,52.406,53.792,52.376,53.56,133724,0
2014-10-29,53.828,56.357,53.828,55.372,338178,0
2014-10-30,55.718,56.489,54.122,54.821,251235,0
2014-10-31,55.974,56.292,54.104,54.732,117444,0
2014-11-03,54.494,56.292,53.873,55.495,136808,0
2014-11-04,55.23,55.583,53.039,53.544,211178,0
2014-11-05,53.881,54.955,53.561,54.145,123458,0
2014-11-06,53.845,55.123,53.845,54.883,89139,0
2014-11-07,54.713,55.583,54.057,54.324,71187,0
2014-11-10,54.191,54.867,54.094,54.271,61884,0
2014-11-11,54.449,55.914,53.67,55.914,79663,0
2014-11-12,55.467,55.858,54.582,55.159,63928,0
2014-11-13,54.458,55.317,54.449,54.61,60411,0
2014-11-14,54.811,55.904,54.546,55.495,89894,0
2014-11-17,55.476,56.657,55.249,55.886,53543,0
2014-11-18,55.646,57.198,55.646,57.091,80567,0
2014-11-19,57.155,58.528,57.066,58.092,151681,0
2014-11-20,57.945,58.317,56.879,56.923,94576,0
2014-11-21,57.163,57.888,57.084,57.368,119817,0
2014-11-24,57.508,57.738,56.479,57.048,99630,0
2014-11-25,56.87,57.693,56.064,57.135,110542,0
2014-11-26,56.923,58.067,56.302,58.059,143041,0
2014-11-28,56.489,57.003,54.511,55.691,77030,0
2014-12-01,55.603,55.603,51.701,51.994,121384,0
2014-12-02,51.388,54.211,50.697,53.483,221090,0
2014-12-03,53.456,54.53,52.783,53.962,129194,0
2014-12-04,53.643,55.14,53.643,54.821,54029,0
2014-12-05,54.502,56.179,54.431,55.467,86128,0
2014-12-08,55.281,55.699,51.967,52.365,242473,0
2014-12-09,51.309,53.474,50.859,53.234,173421,0
2014-12-10,52.993,53.234,50.486,51.742,252802,0
2014-12-11,51.541,53.652,49.357,49.881,321245,0
2014-12-12,49.245,51.044,48.792,50.049,179437,0
2014-12-15,51.203,52.232,48.535,48.987,272323,0
2014-12-16,47.23,50.21,47.097,48.712,214591,0
2014-12-17,48.775,52.365,48.775,51.938,232966,0
2014-12-18,53.652,54.484,52.126,53.215,170425,0
2014-12-19,53.652,53.652,51.362,51.583,121190,0
2014-12-22,51.451,53.215,50.867,52.703,126416,0
2014-12-23,52.658,53.615,52.321,53.58,75800,0
2014-12-24,53.527,53.971,52.941,53.429,61274,0
2014-12-26,53.456,54.245,53.179,54.004,45354,0
2014-12-29,53.994,55.708,53.322,54.777,91106,0
2014-12-30,55.078,55.425,53.394,53.527,239178,0
2014-12-31,53.695,54.901,52.904,53.411,154147,0
2015-01-02,54.803,56.179,54.085,56.064,84891,0
2015-01-05,55.495,56.224,53.092,53.429,125183,0
2015-01-06,53.074,53.962,50.041,52.737,96052,0
2015-01-07,53.136,53.561,51.185,51.566,107803,0
2015-01-08,51.718,53.544,51.718,53.251,89740,0
2015-01-09,53.305,53.881,51.976,53.81,119523,0
2015-01-12,53.402,53.402,50.049,51.478,166884,0
2015-01-13,51.433,51.751,46.956,47.337,183265,0
2015-01-14,46.185,48.303,44.801,48.287,267736,0
2015-01-15,48.517,50.574,47.815,48.792,132273,0
2015-01-16,49.057,51.292,49.057,51.106,90834,0
2015-01-20,50.495,52.144,50.129,51.123,174167,0
2015-01-21,51.265,53.384,50.795,52.349,109744,0
2015-01-22,52.658,52.658,50.761,52.214,107615,0
2015-01-23,52.24,52.604,51.087,51.799,108466,0
2015-01-26,51.514,52.783,50.91,51.77,68407,0
2015-01-27,49.998,51.921,49.998,51.418,45824,0
2015-01-28,51.496,52.073,50.529,50.733,89879,0
2015-01-29,50.825,51.366,49.96,51.082,86897,0
2015-01-30,51.343,52.455,50.647,51.69,63244,0
2015-02-02,51.654,53.811,50.744,53.277,98871,0
2015-02-03,53.482,55.861,52.839,55.469,68978,0
2015-02-04,55.095,56.201,53.34,53.722,113508,0
2015-02-05,52.679,54.702,52.679,54.149,56700,0
2015-02-06,54.32,54.67,51.717,53.17,124138,0
2015-02-09,53.135,53.9,52.332,53.232,100516,0
2015-02-10,53.429,53.704,52.572,52.947,99614,0
2015-02-11,52.894,53.982,52.341,52.374,93641,0
2015-02-12,53.937,54.972,53.072,54.569,138988,0
2015-02-13,54.64,55.551,54.32,54.997,167469,0
2015-02-17,54.801,57.842,53.997,57.059,134710,0
2015-02-18,56.725,57.013,55.372,55.452,48047,0
2015-02-19,55.338,55.338,53.509,54.865,114798,0
2015-02-20,55.105,56.281,54.409,55.676,73437,0
2015-02-23,54.837,56.558,54.837,56.059,115851,0
2015-02-24,55.861,56.05,54.899,54.954,62072,0
2015-02-25,55.043,55.754,54.578,54.855,102121,0
2015-02-26,54.719,55.746,53.964,54.855,120626,0
2015-02-27,54.285,55.96,54.027,55.764,140296,0
2015-03-02,55.781,56.87,54.944,56.184,119776,0
2015-03-03,56.104,56.121,55.185,55.819,110580,0
2015-03-04,55.738,56.176,54.63,55.989,50243,0
2015-03-05,55.934,57.049,55.357,56.575,85908,0
2015-03-06,55.917,55.917,54.178,54.347,172487,0
2015-03-09,54.285,54.67,52.438,52.947,162843,0
2015-03-10,52.502,54.445,52.064,53.518,318395,0
2015-03-11,53.463,54.205,52.634,52.849,116748,0
2015-03-12,52.976,53.731,52.502,53.311,126054,0
2015-03-13,52.493,54.266,52.261,54.214,108224,0
2015-03-16,53.5,54.954,52.849,54.63,107889,0
2015-03-17,54.266,54.774,53.909,54.48,89271,0
2015-03-18,54.275,54.935,53.384,54.337,70318,0
2015-03-19,53.928,54.285,53.5,53.874,70768,0
2015-03-20,54.223,54.926,53.811,54.383,109571,0
2015-03-23,54.417,54.417,53.731,54.079,62468,0
2015-03-24,53.57,54.347,53.08,53.304,53047,0
2015-03-25,53.554,54.63,53.214,54.426,191664,0
2015-03-26,54.67,55.105,53.57,54.069,44973,0
2015-03-27,53.554,55.13,53.554,54.917,32076,0
2015-03-30,55.239,55.819,54.944,55.416,59103,0
2015-03-31,55.085,55.746,53.491,53.5,155551,0
2015-04-01,52.805,55.105,52.805,53.811,93308,0
2015-04-02,53.41,54.694,52.813,52.976,47889,0
2015-04-06,53.117,54.116,53.117,53.518,60223,0
2015-04-07,53.757,54.837,53.5,54.63,85840,0
2015-04-08,53.544,56.978,53.527,56.237,124262,0
2015-04-09,56.229,56.702,55.052,55.623,94071,0
2015-04-10,55.265,56.361,55.105,56.355,94767,0
2015-04-13,56.613,57.067,55.595,56.085,84898,0
2015-04-14,56.674,57.049,56.104,56.449,46992,0
2015-04-15,56.603,57.342,55.889,56.157,61344,0
2015-04-16,55.889,56.815,55.542,56.184,27913,0
2015-04-17,56.059,56.566,55.729,56.281,42283,0
2015-04-20,57.013,57.6,56.281,56.879,77032,0
2015-04-21,56.844,57.619,56.085,56.085,46171,0
2015-04-22,56.532,56.735,55.899,56.192,31654,0
2015-04-23,56.345,58.58,56.299,57.861,72450,0
2015-04-24,58.128,58.734,57.137,57.913,89832,0
2015-04-27,59.065,59.065,57.226,57.396,73123,0
2015-04-28,57.515,57.716,56.833,57.344,46322,0
2015-04-29,56.958,59.308,56.958,58.178,61466,0
2015-04-30,59.067,59.281,57.686,58.258,55441,0
2015-05-01,57.712,58.314,57.201,57.603,25099,0
2015-05-04,57.263,58.035,57.263,57.65,57228,0
2015-05-05,58.186,59.118,57.811,58.035,77640,0
2015-05-06,57.631,58.887,56.878,57.309,64693,0
2015-05-07,57.183,57.569,55.437,55.973,105558,0
2015-05-08,56.466,59.111,56.054,58.447,171681,0
2015-05-11,58.339,58.831,57.373,57.712,51983,0
2015-05-12,57.344,57.588,54.835,56.233,143819,0
2015-05-13,56.475,57.38,55.567,55.767,78979,0
2015-05-14,55.848,55.874,54.763,55.543,35585,0
2015-05-15,56.287,56.79,55.74,56.431,27890,0
2015-05-18,56.611,57.049,56.439,57.049,15832,0
2015-05-19,56.7,58.814,56.7,57.354,154389,0
2015-05-20,56.744,57.847,56.709,56.744,50199,0
2015-05-21,56.744,56.996,56.09,56.69,25657,0
2015-05-22,56.627,57.569,56.215,56.861,44734,0
2015-05-26,57.631,57.631,56.394,56.852,32117,0
2015-05-27,57.561,58.276,56.79,57.373,96160,0
2015-05-28,57.158,57.416,55.597,56.305,64310,0
2015-05-29,55.855,57.712,55.446,57.416,88574,0
2015-06-01,56.592,57.721,56.466,57.013,93262,0
2015-06-02,57.692,57.692,56.611,57.613,24403,0
2015-06-03,57.201,57.363,56.475,56.905,27443,0
2015-06-04,55.964,55.964,51.422,52.173,852604,0
2015-06-05,51.588,54.225,51.331,53.796,3363003,0
2015-06-08,53.481,54.143,53.338,53.462,692747,0
2015-06-09,53.723,53.786,52.693,53.347,692469,0
2015-06-10,53.436,53.436,52.602,52.89,410476,0
2015-06-11,52.981,53.032,51.921,52.585,557307,0
2015-06-12,53.022,53.758,52.449,53.257,201911,0
2015-06-15,53.078,53.732,52.467,53.293,228796,0
2015-06-16,52.763,53.508,52.763,53.095,65147,0
2015-06-17,53.373,54.198,52.744,53.15,86565,0
2015-06-18,53.114,53.704,52.712,53.436,209163,0
2015-06-19,54.234,54.234,53.446,53.679,139329,0
2015-06-22,53.885,54.047,53.114,53.92,79315,0
2015-06-23,54.029,54.315,53.812,54.109,74195,0
2015-06-24,54.054,54.485,53.805,54.298,241736,0
2015-06-25,54.208,54.835,54.208,54.298,319156,0
2015-06-26,54.279,54.611,53.786,53.901,105194,0
2015-06-29,53.508,53.831,52.906,53.373,51091,0
2015-06-30,53.508,54.315,53.302,53.786,367239,0
2015-07-01,53.991,54.234,53.022,53.696,134979,0
2015-07-02,53.687,54.234,53.436,53.893,82885,0
2015-07-06,53.446,53.974,52.449,52.458,92031,0
2015-07-07,52.218,53.786,50.766,52.89,215744,0
2015-07-08,52.557,52.712,51.034,51.967,115347,0
2015-07-09,51.5,53.167,51.5,52.916,69608,0
2015-07-10,53.356,54.315,53.069,53.786,101512,0
2015-07-13,53.938,54.879,53.812,54.763,90917,0
2015-07-14,54.386,55.084,54.315,54.503,96941,0
2015-07-15,54.315,54.656,53.311,53.409,59688,0
2015-07-16,53.338,53.338,51.886,52.002,95043,0
2015-07-17,51.787,52.407,49.592,51.626,165879,0
2015-07-20,51.768,51.994,50.737,50.972,80988,0
2015-07-21,51.16,51.373,50.127,50.766,66934,0
2015-07-22,50.8,50.8,48.04,49.877,278549,0
2015-07-23,49.105,50.639,49.098,50.353,245641,0
2015-07-24,50.11,51.527,49.922,50.38,187073,0
2015-07-27,50.729,51.096,50.055,50.503,297290,0
2015-07-28,50.629,52.575,50.291,51.473,173690,0
2015-07-29,51.476,52.714,51.431,52.089,142660,0
2015-07-30,53.542,53.849,51.575,52.325,233442,0
2015-07-31,52.407,53.632,52.334,52.92,164276,0
2015-08-03,52.722,53.714,52.623,52.804,181027,0
2015-08-04,53.236,53.695,52.804,52.847,321013,0
2015-08-05,52.867,53.542,50.529,50.98,209943,0
2015-08-06,50.873,50.873,49.726,50.15,178734,0
2015-08-07,49.925,50.69,49.582,49.602,126142,0
2015-08-10,49.168,51.088,49.168,49.644,261599,0
2015-08-11,49.068,49.726,48.319,48.381,116501,0
2015-08-12,48.238,48.861,48.238,48.68,242533,0
2015-08-13,48.724,48.861,48.102,48.301,87347,0
2015-08-14,48.166,48.472,47.851,47.985,126142,0
2015-08-17,47.741,48.454,46.831,48.158,307821,0
2015-08-18,48.102,49.682,47.779,49.602,199413,0
2015-08-19,49.275,50.15,48.463,49.636,200744,0
2015-08-20,49.455,49.682,48.528,49.13,178462,0
2015-08-21,48.959,49.168,47.886,47.968,138114,0
2015-08-24,46.055,47.01,40.786,45.326,292952,0
2015-08-25,45.476,46.74,44.278,45.243,228342,0
2015-08-26,45.757,45.812,44.052,45.765,201631,0
2015-08-27,46.081,48.13,45.845,47.94,142439,0
2015-08-28,47.949,49.383,47.326,48.391,386634,0
2015-08-31,48.173,48.951,47.336,47.904,204954,0
2015-09-01,47.155,47.678,46.48,47.01,216152,0
2015-09-02,47.66,47.66,45.875,47.066,145430,0
2015-09-03,46.948,47.841,46.414,46.578,185227,0
2015-09-04,46.541,46.841,46.017,46.495,80585,0
2015-09-08,46.651,47.416,46.471,46.875,225241,0
2015-09-09,46.984,47.336,46.046,46.414,99318,0
2015-09-10,46.561,46.686,45.983,46.514,149368,0
2015-09-11,46.091,46.091,44.323,44.53,232557,0
2015-09-14,44.413,44.413,43.34,43.817,78259,0
2015-09-15,43.764,44.114,42.978,43.935,154408,0
2015-09-16,44.096,44.819,43.511,44.114,321678,0
2015-09-17,43.647,45.974,43.15,43.962,270569,0
2015-09-18,43.087,43.944,42.258,42.853,234662,0
2015-09-21,43.041,44.611,42.5,44.114,253062,0
2015-09-22,43.664,44.233,42.446,43.321,218701,0
2015-09-23,43.249,43.71,41.271,41.913,396387,0
2015-09-24,41.625,41.625,38.44,41.03,445827,0
2015-09-25,41.336,41.409,38.828,39.371,470655,0
2015-09-28,39.342,39.342,35.554,35.725,330361,0
2015-09-29,35.644,36.085,34.427,34.516,461899,0
2015-09-30,34.652,36.627,34.597,35.572,763734,0
2015-10-01,35.816,37.197,35.816,36.755,387410,0
2015-10-02,36.293,38.63,36.032,38.603,317686,0
2015-10-05,38.992,39.522,38.197,38.937,235606,0
2015-10-06,38.793,39.451,38.666,38.82,260158,0
2015-10-07,38.973,40.165,38.54,39.578,307375,0
2015-10-08,39.749,40.931,39.433,40.658,527852,0
2015-10-09,40.651,41.789,40.488,41.311,357925,0
2015-10-12,41.372,41.49,40.587,41.047,192925,0
2015-10-13,41.609,42.022,39.261,39.911,668074,0
2015-10-14,39.831,41.609,39.171,41.453,330765,0
2015-10-15,41.589,41.617,40.587,40.967,142992,0
2015-10-16,41.047,41.58,40.552,41.344,202518,0
2015-10-19,41.03,41.49,40.091,41.156,151861,0
2015-10-20,41.002,41.68,40.091,40.795,159300,0
2015-10-21,40.795,40.795,38.928,39.171,116501,0
2015-10-22,38.666,39.27,37.918,38.324,493712,0
2015-10-23,38.44,38.656,37.645,38.387,207617,0
2015-10-26,38.016,38.26,37.421,38.116,281773,0
2015-10-27,37.854,37.854,36.456,36.98,316246,0
2015-10-28,37.116,37.973,36.538,37.124,367345,0
2015-10-29,37.571,38.945,36.587,37.882,253793,0
2015-10-30,37.744,39.793,36.924,39.273,215027,0
2015-11-02,38.819,39.984,38.819,39.146,355587,0
2015-11-03,39.192,41.468,38.791,40.813,251487,0
2015-11-04,40.911,41.295,39.619,40.211,203053,0
2015-11-05,40.439,40.976,38.891,40.029,234465,0
2015-11-06,39.911,40.067,38.837,39.246,237650,0
2015-11-09,39.128,39.61,37.682,37.825,96883,0
2015-11-10,37.682,38.025,37.043,37.533,211622,0
2015-11-11,37.699,37.699,34.921,35.04,450700,0
2015-11-12,34.885,35.148,34.312,34.575,211183,0
2015-11-13,34.293,35.713,33.108,35.257,393264,0
2015-11-16,35.049,36.851,35.049,36.688,193392,0
2015-11-17,36.616,36.633,35.594,36.36,265215,0
2015-11-18,36.414,37.189,35.622,36.386,203277,0
2015-11-19,35.869,36.559,34.747,36.351,297173,0
2015-11-20,36.314,36.696,34.795,34.838,258405,0
2015-11-23,34.993,36.05,34.593,34.94,331548,0
2015-11-24,34.94,37.79,34.94,37.58,333523,0
2015-11-25,37.435,40.283,36.851,39.365,224910,0
2015-11-27,39.182,39.447,38.346,38.471,89174,0
2015-11-30,38.381,38.389,37.216,37.989,191306,0
2015-12-01,37.944,38.428,35.495,36.386,289106,0
2015-12-02,36.022,36.268,34.048,35.786,450621,0
2015-12-03,35.796,36.222,33.655,35.894,486725,0
2015-12-04,35.586,35.985,33.035,34.312,420501,0
2015-12-07,33.464,33.527,29.049,31.152,632122,0
2015-12-08,31.014,32.554,29.33,31.888,223609,0
2015-12-09,31.853,35.385,30.977,34.247,435216,0
2015-12-10,34.156,35.359,33.691,34.247,416436,0
2015-12-11,33.674,33.674,30.414,30.506,443453,0
2015-12-14,30.296,30.614,27.6,28.382,572466,0
2015-12-15,29.067,30.185,28.364,29.867,526367,0
2015-12-16,30.339,30.732,29.43,30.359,1143443,0
2015-12-17,30.195,30.195,27.29,27.472,468492,0
2015-12-18,27.545,28.119,26.925,27.464,321444,0
2015-12-21,27.681,28.775,27.046,28.775,516921,0
2015-12-22,28.875,30.241,28.364,29.767,434693,0
2015-12-23,30.041,31.68,30.041,31.259,437083,0
2015-12-24,31.16,32.735,30.924,31.552,260779,0
2015-12-28,31.333,33.237,30.418,32.826,355046,0
2015-12-29,33.035,33.459,31.051,32.59,350093,0
2015-12-30,31.834,32.315,30.241,31.105,293991,0
2015-12-31,31.024,33.155,30.75,33.045,355907,0
2016-01-04,33.382,33.755,32.034,33.755,236029,0
2016-01-05,33.072,33.847,32.745,33.783,291389,0
2016-01-06,32.526,33.755,32.188,32.635,297501,0
2016-01-07,31.844,32.349,30.578,30.722,235848,0
2016-01-08,30.322,32.417,30.322,32.053,265070,0
2016-01-11,31.671,32.545,29.557,30.377,483788,0
2016-01-12,30.514,31.178,28.521,29.458,338226,0
2016-01-13,29.639,30.247,26.654,27.017,635687,0
2016-01-14,27.208,28.019,26.079,27.901,622816,0
2016-01-15,26.098,26.881,24.596,25.551,463800,0
2016-01-19,25.643,26.37,23.356,23.903,432359,0
2016-01-20,22.2,22.747,18.048,19.349,1351645,0
2016-01-21,19.222,23.045,19.041,22.344,977476,0
2016-01-22,23.404,25.86,23.178,25.797,865116,0
2016-01-25,25.497,26.408,24.559,25.515,605634,0
2016-01-26,25.814,26.042,24.658,25.86,371066,0
2016-01-27,26.042,26.042,24.759,25.304,246304,0
2016-01-28,26.454,26.742,24.735,25.318,338746,0
2016-01-29,25.78,26.029,24.8,24.986,533665,0
2016-02-01,24.818,24.818,22.333,24.033,663720,0
2016-02-02,23.599,24.172,23.202,23.841,862270,0
2016-02-03,24.264,24.414,23.155,24.347,372436,0
2016-02-04,24.541,26.399,24.274,25.171,323372,0
2016-02-05,24.708,25.439,24.33,24.33,148509,0
2016-02-08,24.108,24.191,21.133,21.153,331094,0
2016-02-09,20.2,20.92,19.312,19.69,634969,0
2016-02-10,19.599,20.782,19.026,20.56,623113,0
2016-02-11,19.589,20.661,17.75,18.351,544561,0
2016-02-12,18.509,19.405,18.509,19.045,239936,0
2016-02-16,19.173,20.604,19.035,19.987,239023,0
2016-02-17,20.504,21.252,19.109,19.302,868273,0
2016-02-18,19.422,21.153,18.434,20.763,297902,0
2016-02-19,20.337,20.375,18.397,19.193,408130,0
2016-02-22,19.931,20.744,19.599,20.569,211413,0
2016-02-23,20.448,21.206,20.264,21.085,198728,0
2016-02-24,20.347,21.964,19.459,21.715,247957,0
2016-02-25,21.807,24.774,21.779,24.237,389778,0
2016-02-26,25.069,26.167,24.671,25.235,299936,0
2016-02-29,25.123,27.72,24.616,27.257,229932,0
2016-03-01,27.564,27.821,26.76,27.765,146590,0
2016-03-02,26.906,29.144,26.906,29.012,306369,0
2016-03-03,29.135,31.832,29.135,29.623,251942,0
2016-03-04,30.26,30.26,29.022,29.661,388854,0
2016-03-07,29.596,31.212,29.596,30.863,152969,0
2016-03-08,30.576,30.576,29.022,29.328,221076,0
2016-03-09,29.623,30.343,29.009,29.569,224931,0
2016-03-10,29.18,29.513,28.367,28.904,107595,0
2016-03-11,28.441,29.225,27.665,28.904,315817,0
2016-03-14,28.904,29.633,28.025,29.467,288889,0
2016-03-15,28.847,28.996,27.156,28.735,212590,0
2016-03-16,29.078,30.927,28.949,30.503,142310,0
2016-03-17,30.049,31.351,29.348,31.351,275724,0
2016-03-18,31.435,32.127,30.566,30.955,227586,0
2016-03-21,30.704,30.927,29.799,30.207,98790,0
2016-03-22,30.067,30.761,28.838,30.595,163477,0
2016-03-23,30.538,30.629,28.682,29.264,73829,0
2016-03-24,28.423,30.167,27.35,29.679,129298,0
2016-03-28,29.827,30.455,29.003,29.847,76795,0
2016-03-29,29.391,31.167,28.811,30.528,168732,0
2016-03-30,31.175,32.72,31.046,32.414,140535,0
2016-03-31,32.23,33.163,31.999,32.931,111284,0
2016-04-01,32.147,32.697,30.207,30.678,122029,0
2016-04-04,31.509,31.823,29.873,30.428,136397,0
2016-04-05,29.993,30.898,29.264,30.132,107549,0
2016-04-06,30.28,31.776,29.716,31.647,231526,0
2016-04-07,31.323,31.804,29.781,30.668,127614,0
2016-04-08,31.278,32.514,31.258,31.619,84062,0
2016-04-11,32.082,32.756,31.38,31.73,115859,0
2016-04-12,31.74,33.637,31.74,33.523,62715,0
2016-04-13,33.784,34.261,33.488,34.188,146258,0
2016-04-14,34.319,35.491,33.395,35.186,130845,0
2016-04-15,35.029,35.039,32.784,32.83,170670,0
2016-04-18,32.24,34.529,32.24,33.959,84680,0
2016-04-19,34.733,35.601,34.188,35.601,64549,0
2016-04-20,35.473,37.6,35.048,37.6,79321,0
2016-04-21,37.692,38.54,35.989,36.129,234459,0
2016-04-22,36.425,37.488,36.203,37.237,83004,0
2016-04-25,37.414,37.839,36.411,37.395,192835,0
2016-04-26,37.839,37.981,36.688,37.053,297519,0
2016-04-27,37.08,39.455,37.08,38.549,294274,0
2016-04-28,38.459,39.366,37.302,38.909,222884,0
2016-04-29,39.094,39.58,36.929,37.695,130185,0
2016-05-02,37.068,38.04,36.848,37.256,54688,0
2016-05-03,36.302,36.463,34.894,36.135,136144,0
2016-05-04,37.256,38.291,34.698,37.068,132550,0
2016-05-05,37.805,37.805,35.865,37.134,224556,0
2016-05-06,36.966,38.085,35.248,37.657,228888,0
2016-05-09,36.976,37.209,35.641,36.201,139484,0
2016-05-10,36.742,37.721,35.006,37.013,339190,0
2016-05-11,36.695,39.141,36.276,36.827,149972,0
2016-05-12,37.324,38.432,36.089,37.862,105467,0
2016-05-13,37.731,38.06,36.892,37.527,73408,0
2016-05-16,38.105,38.973,37.872,38.712,226444,0
2016-05-17,39.953,41.428,38.535,40.299,482009,0
2016-05-18,40.111,42.193,38.918,40.169,255916,0
2016-05-19,39.766,40.459,38.076,40.335,406189,0
2016-05-20,40.355,41.834,39.151,41.577,157797,0
2016-05-23,40.998,41.298,39.636,39.907,137707,0
2016-05-24,40.195,41.111,39.85,40.234,259541,0
2016-05-25,40.654,41.298,39.521,41.027,149801,0
2016-05-26,41.352,41.784,39.795,40.449,189531,0
2016-05-27,40.383,40.98,39.17,40.476,89240,0
2016-05-31,40.69,40.904,38.947,39.253,262021,0
2016-06-01,39.123,40.492,39.01,40.169,290416,0
2016-06-02,39.309,40.755,38.572,40.588,155723,0
2016-06-03,40.813,40.813,39.151,40.177,171286,0
2016-06-06,40.373,41.809,39.776,40.728,190672,0
2016-06-07,40.971,41.903,40.234,40.775,94413,0
2016-06-08,41.027,41.941,40.224,40.793,57042,0
2016-06-09,40.392,40.677,39.394,39.785,333474,0
2016-06-10,39.103,40.151,38.953,39.86,164279,0
2016-06-13,39.394,39.925,38.535,38.963,377458,0
2016-06-14,35.277,35.641,34.548,34.642,8678197,0
2016-06-15,34.727,35.052,34.242,34.242,1663034,0
2016-06-16,33.876,33.978,31.674,33.222,3398223,0
2016-06-17,33.353,34.652,32.813,34.419,1162085,0
2016-06-20,34.717,35.052,33.952,34.642,629539,0
2016-06-21,34.08,35.071,33.923,34.996,699739,0
2016-06-22,35.238,35.538,34.134,35.006,914049,0
2016-06-23,35.006,35.79,34.763,35.781,1008699,0
2016-06-24,34.743,35.66,34.184,34.727,448608,0
2016-06-27,34.268,34.717,33.501,33.942,682501,0
2016-06-28,34.595,34.996,33.578,34.885,643255,0
2016-06-29,34.894,35.761,34.585,35.65,816120,0
2016-06-30,35.566,35.939,34.912,35.706,878243,0
2016-07-01,35.529,35.892,35.277,35.725,215032,0
2016-07-05,35.127,35.352,34.164,35.238,282100,0
2016-07-06,35.136,35.687,34.708,35.556,271246,0
2016-07-07,35.751,36.07,34.669,35.016,264104,0
2016-07-08,35.491,35.855,35.006,35.612,251684,0
2016-07-11,35.79,35.985,35.22,35.735,317644,0
2016-07-12,36.126,36.126,35.744,36.005,240682,0
2016-07-13,35.995,35.995,34.982,35.548,209607,0
2016-07-14,35.744,35.892,35.268,35.66,159257,0
2016-07-15,35.66,35.66,34.818,35.238,149140,0
2016-07-18,35.109,35.836,34.996,35.744,321236,0
2016-07-19,35.884,35.884,34.923,35.716,155901,0
2016-07-20,35.445,36.089,35.445,35.939,196328,0
2016-07-21,35.939,36.042,35.043,35.445,409219,0
2016-07-22,35.268,36.499,35.268,35.612,213651,0
2016-07-25,35.566,35.836,34.679,34.987,263015,0
2016-07-26,34.902,35.519,34.688,34.802,333955,0
2016-07-27,35.268,35.939,34.988,35.66,376505,0
2016-07-28,35.596,35.7,35.058,35.125,413172,0
2016-07-29,34.897,35.747,34.7,35.276,292318,0
2016-08-01,34.983,35.361,34.7,34.841,292901,0
2016-08-02,35.096,35.096,33.896,34.435,211848,0
2016-08-03,34.473,34.87,34.049,34.775,106280,0
2016-08-04,34.795,34.821,34.19,34.615,179646,0
2016-08-05,34.578,34.737,34.332,34.578,135429,0
2016-08-08,34.813,34.983,34.341,34.578,148726,0
2016-08-09,34.596,34.681,34.17,34.463,308814,0
2016-08-10,34.624,34.813,33.991,34.578,399533,0
2016-08-11,34.756,34.841,34.03,34.16,242461,0
2016-08-12,34.473,34.719,33.981,34.418,281137,0
2016-08-15,34.578,34.882,34.19,34.228,195267,0
2016-08-16,34.418,34.897,34.209,34.634,442751,0
2016-08-17,34.69,34.917,34.209,34.586,341384,0
2016-08-18,34.69,35.073,34.199,34.926,602830,0
2016-08-19,34.992,35.083,34.323,34.463,227061,0
2016-08-22,34.228,34.493,33.538,34.238,509162,0
2016-08-23,34.228,34.568,34.134,34.313,395417,0
2016-08-24,34.066,34.493,34.066,34.388,331778,0
2016-08-25,34.378,34.529,34.265,34.435,320700,0
2016-08-26,34.634,34.634,34.255,34.503,310686,0
2016-08-29,34.511,34.926,34.341,34.926,141372,0
2016-08-30,35.111,35.201,34.605,34.756,238677,0
2016-08-31,34.729,34.831,34.435,34.813,120470,0
2016-09-01,34.076,34.87,34.076,34.719,203243,0
2016-09-02,34.493,35.049,33.811,35.049,323798,0
2016-09-06,35.115,35.446,34.992,35.407,387064,0
2016-09-07,35.54,35.649,35.133,35.512,268664,0
2016-09-08,35.55,35.88,35.417,35.739,1672813,0
2016-09-09,35.464,35.747,34.719,34.954,230107,0
2016-09-12,34.709,35.049,33.945,34.596,226660,0
2016-09-13,34.35,35.464,34.35,34.889,784485,0
2016-09-14,34.775,35.389,34.653,34.983,293198,0
2016-09-15,34.917,35.267,34.851,34.936,198965,0
2016-09-16,34.624,35.72,34.001,35.456,338882,0
2016-09-19,35.776,36.353,35.502,36.05,295866,0
2016-09-20,36.144,36.956,35.956,36.503,207348,0
2016-09-21,36.766,37.958,36.408,37.418,506683,0
2016-09-22,38.647,38.647,37.401,37.466,256202,0
2016-09-23,37.259,38.089,37.259,37.486,121343,0
2016-09-26,37.675,38.571,37.315,37.73,303260,0
2016-09-27,37.769,38.788,37.428,37.805,500821,0
2016-09-28,37.938,39.675,37.938,38.854,208405,0
2016-09-29,39.109,39.43,38.466,38.987,181065,0
2016-09-30,39.345,40.204,38.9,40.119,202478,0
2016-10-03,40.28,40.54,39.563,39.864,111833,0
2016-10-04,39.742,40.092,39.157,39.658,113567,0
2016-10-05,40.451,40.799,39.6,40.138,134068,0
2016-10-06,40.176,40.366,39.381,39.837,195018,0
2016-10-07,40.128,40.818,39.506,39.77,169825,0
2016-10-10,40.083,41.724,40.083,40.856,206381,0
2016-10-11,40.988,40.988,39.214,40.148,495499,0
2016-10-12,40.025,40.251,39.345,39.883,297258,0
2016-10-13,39.817,40.168,38.977,39.874,238205,0
2016-10-14,39.978,40.526,39.941,40.083,178413,0
2016-10-17,39.968,41.102,39.751,40.866,180647,0
2016-10-18,41.29,41.414,40.752,41.215,112901,0
2016-10-19,41.375,41.942,40.981,41.678,321011,0
2016-10-20,41.432,42.357,41.13,42.084,221643,0
2016-10-21,41.932,43.567,41.885,43.31,243281,0
2016-10-24,43.302,43.793,42.651,43.028,216178,0
2016-10-25,43.537,43.537,41.768,42.462,193591,0
2016-10-26,42.29,42.566,41.639,41.808,170019,0
2016-10-27,41.798,42.334,41.206,41.845,197287,0
2016-10-28,41.645,41.97,41.116,41.492,172349,0
2016-10-31,41.331,41.793,40.272,40.653,182967,0
2016-11-01,40.93,40.93,39.547,40.032,365160,0
2016-11-02,39.833,40.701,38.871,40.328,159496,0
2016-11-03,40.481,40.892,40.31,40.653,93371,0
2016-11-04,40.558,40.653,39.747,39.966,124214,0
2016-11-07,40.204,40.287,39.556,40.185,203265,0
2016-11-08,39.938,40.272,39.442,40.005,240663,0
2016-11-09,40.168,41.272,39.461,40.806,275907,0
2016-11-10,40.968,41.302,40.262,40.892,151283,0
2016-11-11,40.434,40.643,39.461,40.148,194045,0
2016-11-14,39.813,41.76,39.813,41.521,206425,0
2016-11-15,41.836,43.076,41.73,42.562,174682,0
2016-11-16,42.475,42.904,41.102,41.322,110870,0
2016-11-17,41.721,42.49,40.566,40.901,164280,0
2016-11-18,41.149,41.951,40.696,41.282,94145,0
2016-11-21,41.559,42.552,41.339,41.578,83224,0
2016-11-22,41.855,41.997,40.481,40.863,145767,0
2016-11-23,40.643,42.056,40.042,41.483,95936,0
2016-11-25,41.483,41.875,40.566,40.91,44232,0
2016-11-28,40.92,41.578,40.454,40.471,154321,0
2016-11-29,40.082,40.31,39.093,39.356,159067,0
2016-11-30,40.358,41.145,39.451,40.958,306961,0
2016-12-01,41.302,41.826,40.551,40.643,134664,0
2016-12-02,40.358,41.464,40.358,40.825,150152,0
2016-12-05,40.987,41.43,40.254,40.444,134037,0
2016-12-06,40.386,40.739,39.807,40.091,76416,0
2016-12-07,40.062,40.615,38.802,39.308,205752,0
2016-12-08,39.471,39.993,39.108,39.346,133697,0
2016-12-09,39.652,39.914,39.004,39.394,132411,0
2016-12-12,40.091,40.49,39.738,40.395,113882,0
2016-12-13,40.586,40.853,39.098,40.52,109410,0
2016-12-14,40.244,40.525,38.974,39.432,172196,0
2016-12-15,39.194,40.18,38.163,40.128,139917,0
2016-12-16,39.928,41.378,39.748,41.378,98599,0
2016-12-19,41.398,41.483,40.018,40.691,135785,0
2016-12-20,40.872,42.027,40.091,41.654,166771,0
2016-12-21,41.893,42.436,41.302,42.103,154123,0
2016-12-22,42.17,43.066,41.76,42.275,172910,0
2016-12-23,42.598,42.818,42.036,42.332,77113,0
2016-12-27,42.351,42.752,41.664,41.826,153883,0
2016-12-28,41.779,42.848,40.062,40.625,428924,0
2016-12-29,40.767,41.138,39.7,40.3,306608,0
2016-12-30,40.3,40.825,39.575,40.395,463233,0
2017-01-03,40.968,42.256,40.958,41.931,143194,0
2017-01-04,42.313,43.523,41.358,42.323,134173,0
2017-01-05,42.446,42.951,41.674,41.836,170374,0
2017-01-06,41.806,41.921,41.206,41.53,202153,0
2017-01-09,41.178,41.363,40.62,40.701,176986,0
2017-01-10,40.777,41.016,39.842,40.606,96925,0
2017-01-11,40.787,41.694,40.625,41.54,120646,0
2017-01-12,41.806,41.998,40.787,41.282,89494,0
2017-01-13,40.825,42.103,40.825,41.836,128302,0
2017-01-17,42.198,42.389,41.659,42.256,113227,0
2017-01-18,41.921,42.761,41.789,42.475,182119,0
2017-01-19,42.303,43.353,42.074,42.236,85594,0
2017-01-20,42.733,43.278,42.15,42.466,215204,0
2017-01-23,42.093,42.865,41.931,42.714,74119,0
2017-01-24,43.624,43.686,42.694,43.142,94828,0
2017-01-25,43.124,43.743,43.056,43.2,164683,0
2017-01-26,43.523,44.206,42.98,43.858,96669,0
2017-01-27,43.715,44.487,43.21,44.355,212920,0
2017-01-30,44.21,44.21,43.219,44.191,120039,0
2017-01-31,44.012,44.03,42.846,43.23,316703,0
2017-02-01,43.424,44.281,42.923,43.317,240374,0
2017-02-02,43.327,44.03,43.116,43.587,259404,0
2017-02-03,43.8,43.953,42.913,43.144,618750,0
2017-02-06,43.356,44.213,42.874,43.337,341988,0
2017-02-07,42.99,43.688,42.413,42.932,245283,0
2017-02-08,42.72,43.857,42.046,43.857,61087,0
2017-02-09,43.896,44.936,43.673,44.898,133162,0
2017-02-10,45.139,45.36,44.685,44.956,132299,0
2017-02-13,45.003,45.619,44.445,45.505,232790,0
2017-02-14,45.524,45.619,45.302,45.475,166373,0
2017-02-15,45.649,45.716,45.273,45.697,75121,0
2017-02-16,45.793,46.071,44.57,45.293,155706,0
2017-02-17,44.993,45.331,43.929,45.293,160281,0
2017-02-21,45.611,45.928,44.695,45.312,507423,0
2017-02-22,44.849,45.235,43.549,44.724,188230,0
2017-02-23,44.772,45.619,43.452,44.839,154589,0
2017-02-24,44.473,44.667,43.713,44.223,198443,0
2017-02-27,45.09,45.09,43.183,43.347,112291,0
2017-02-28,43.327,44.204,42.797,44.175,160976,0
2017-03-01,44.339,44.839,43.77,44.436,210071,0
2017-03-02,44.541,44.541,43.481,44.31,144766,0
2017-03-03,44.406,44.667,43.79,44.29,67590,0
2017-03-06,44.03,44.493,43.539,44.136,56616,0
2017-03-07,44.012,44.175,43.385,43.656,88354,0
2017-03-08,43.559,44.059,42.326,42.46,61718,0
2017-03-09,42.064,44.329,41.66,44.089,166767,0
2017-03-10,44.117,44.522,43.76,43.953,100797,0
2017-03-13,43.924,44.599,43.646,43.79,37182,0
2017-03-14,43.25,43.513,42.446,43.009,96050,0
2017-03-15,43.385,44.305,43.23,43.713,87559,0
2017-03-16,43.742,44.281,43.24,43.953,120679,0
2017-03-17,43.828,44.272,43.452,44.05,130348,0
2017-03-20,43.867,44.445,43.721,44.445,72007,0
2017-03-21,44.513,44.513,43.27,43.327,70029,0
2017-03-22,43.029,43.404,42.614,42.874,56065,0
2017-03-23,43.723,44.002,42.834,43.106,57063,0
2017-03-24,43.134,43.809,42.932,43.134,50090,0
2017-03-27,42.836,43.27,41.911,42.903,154208,0
2017-03-28,42.923,43.404,41.94,42.903,157440,0
2017-03-29,42.681,43.847,42.258,43.289,119634,0
2017-03-30,42.98,44.166,42.874,43.673,127621,0
2017-03-31,43.442,44.608,43.347,44.416,114985,0
2017-04-03,44.31,44.613,43.442,44.416,110986,0
2017-04-04,44.339,44.837,44.166,44.675,66539,0
2017-04-05,45.03,45.669,44.406,44.839,99399,0
2017-04-06,44.936,45.37,44.493,44.792,86698,0
2017-04-07,44.204,44.945,44.204,44.685,60997,0
2017-04-10,44.985,45.119,44.319,44.637,46249,0
2017-04-11,44.724,44.926,43.8,43.944,82747,0
2017-04-12,43.472,44.263,43.26,43.78,75580,0
2017-04-13,42.836,44.069,42.836,43.75,71249,0
2017-04-17,43.857,44.098,43.298,43.578,82904,0
2017-04-18,43.837,43.924,43.096,43.713,73480,0
2017-04-19,43.76,44.213,43.077,43.221,54393,0
2017-04-20,43.268,43.973,42.537,43.819,97678,0
2017-04-21,44.281,44.281,43.293,43.723,93618,0
2017-04-24,43.77,44.03,43.25,43.626,82191,0
2017-04-25,43.626,44.772,43.626,44.079,88014,0
2017-04-26,43.944,44.594,43.279,43.636,175221,0
2017-04-27,43.101,43.948,42.676,43.227,95515,0
2017-04-28,43.539,44.65,42.803,44.601,91769,0
2017-05-01,44.299,44.806,44.054,44.62,101462,0
2017-05-02,44.728,44.834,43.597,44.309,104519,0
2017-05-03,43.199,43.909,42.049,43.909,269241,0
2017-05-04,43.675,44.514,42.614,42.848,170804,0
2017-05-05,42.935,44.133,42.264,43.247,183284,0
2017-05-08,43.247,43.763,42.4,42.887,102553,0
2017-05-09,42.78,43.227,42.224,42.38,122089,0
2017-05-10,42.584,43.169,41.32,42.584,272233,0
2017-05-11,42.789,43.461,42.458,43.081,97622,0
2017-05-12,43.072,44.192,43.072,43.803,31036,0
2017-05-15,44.328,44.796,43.637,43.987,66202,0
2017-05-16,44.055,44.386,42.893,44.046,65023,0
2017-05-17,44.104,44.104,41.684,42.692,111186,0
2017-05-18,42.682,43.052,41.932,42.75,727767,0
2017-05-19,42.75,43.763,42.342,43.481,88569,0
2017-05-22,43.861,43.861,42.777,42.974,171793,0
2017-05-23,43.043,43.705,42.828,43.052,83343,0
2017-05-24,43.072,43.549,42.468,42.77,149755,0
2017-05-25,42.506,43.345,41.557,42.584,770626,0
2017-05-26,42.614,42.833,41.99,42.37,514999,0
2017-05-30,42.273,42.745,41.153,41.767,81499,0
2017-05-31,41.484,42.77,40.754,42.264,115024,0
2017-06-01,42.292,42.838,42.02,42.38,100322,0
2017-06-02,42.342,42.858,41.835,42.292,153323,0
2017-06-05,42.127,42.653,41.805,42.312,141254,0
2017-06-06,42.322,42.672,41.767,42.117,138844,0
2017-06-07,42.156,42.438,41.425,41.708,153943,0
2017-06-08,41.698,42.03,41.09,41.796,143603,0
2017-06-09,41.844,41.922,41.191,41.737,145762,0
2017-06-12,41.932,42.203,41.191,41.26,214245,0
2017-06-13,41.435,41.932,40.904,41.864,118820,0
2017-06-14,41.922,42.307,40.15,40.559,170689,0
2017-06-15,40.266,41.007,39.945,40.617,86279,0
2017-06-16,40.812,41.397,40.783,41.387,88361,0
2017-06-19,41.513,41.513,40.617,40.89,86075,0
2017-06-20,40.53,40.559,39.705,40.004,74076,0
2017-06-21,39.809,40.306,39.321,39.487,96230,0
2017-06-22,39.604,40.374,39.283,39.575,109824,0
2017-06-23,39.633,40.417,39.303,40.14,164178,0
2017-06-26,40.52,40.763,40.14,40.608,117345,0
2017-06-27,40.627,40.948,39.799,40.14,210593,0
2017-06-28,40.364,40.929,40.286,40.617,180225,0
2017-06-29,40.656,41.957,40.549,41.727,952926,0
2017-06-30,41.513,42.689,41.513,41.903,244710,0
2017-07-03,42.205,42.584,41.435,41.903,100736,0
2017-07-05,41.825,42.443,41.669,41.971,240750,0
2017-07-06,42.068,42.37,41.334,41.825,267055,0
2017-07-07,41.708,42.214,41.117,41.737,169173,0
2017-07-10,41.523,41.893,41.211,41.543,94874,0
2017-07-11,41.601,41.844,41.217,41.591,146026,0
2017-07-12,41.864,42.088,41.407,41.649,243364,0
2017-07-13,41.815,42.039,41.163,41.611,152732,0
2017-07-14,41.503,42.02,41.45,41.981,209019,0
2017-07-17,41.99,42.36,41.825,42.176,58308,0
2017-07-18,42.234,42.234,41.269,41.649,185208,0
2017-07-19,41.669,41.932,41.523,41.767,105877,0
2017-07-20,41.796,41.796,40.228,40.452,411462,0
2017-07-21,40.608,41.347,39.867,40.462,117831,0
2017-07-24,40.452,41.041,40.344,40.646,261991,0
2017-07-25,40.831,41.632,40.568,40.812,116137,0
2017-07-26,41.085,41.757,40.344,40.948,133995,0
2017-07-27,41.064,41.222,40.295,40.512,146461,0
2017-07-28,40.443,41.123,40.428,40.956,73598,0
2017-07-31,40.857,41.715,40.443,41.696,205877,0
2017-08-01,41.824,41.853,41.035,41.686,153193,0
2017-08-02,41.597,41.903,41.291,41.676,64441,0
2017-08-03,41.686,41.932,40.69,40.916,103199,0
2017-08-04,40.995,41.183,39.92,40.137,158001,0
2017-08-07,40.137,40.64,39.92,40.315,34915,0
2017-08-08,40.038,40.334,39.654,40.265,257959,0
2017-08-09,40.246,40.847,39.792,39.999,139017,0
2017-08-10,39.89,40.689,38.292,39.23,113140,0
2017-08-11,38.795,39.772,38.283,39.407,110811,0
2017-08-14,39.456,40.265,39.456,39.624,83178,0
2017-08-15,39.555,39.683,38.845,39.239,139139,0
2017-08-16,39.437,39.762,39.16,39.506,134598,0
2017-08-17,39.437,39.889,39.21,39.308,81623,0
2017-08-18,39.279,39.337,38.746,39.032,92727,0
2017-08-21,39.022,39.022,38.184,38.273,125827,0
2017-08-22,38.401,38.953,38.204,38.924,134783,0
2017-08-23,38.825,39.634,38.786,39.516,110283,0
2017-08-24,39.387,39.959,39.274,39.841,66162,0
2017-08-25,39.93,40.137,39.654,39.969,75616,0
2017-08-28,39.999,39.999,39.18,39.368,49433,0
2017-08-29,39.111,39.718,38.391,38.884,90552,0
2017-08-30,38.726,39.21,38.391,39.131,78058,0
2017-08-31,39.18,40.186,38.865,39.979,163046,0
2017-09-01,40.038,40.467,39.693,39.95,94001,0
2017-09-05,40.107,40.472,39.239,39.328,170334,0
2017-09-06,39.624,39.959,39.121,39.604,118638,0
2017-09-07,39.673,39.683,39.072,39.437,49990,0
2017-09-08,39.22,39.545,38.855,39.21,111758,0
2017-09-11,39.417,39.91,39.417,39.525,100569,0
2017-09-12,39.456,39.91,39.299,39.654,89724,0
2017-09-13,39.614,40.029,39.496,39.89,83809,0
2017-09-14,39.92,40.295,39.575,39.703,129259,0
2017-09-15,39.693,40.236,39.358,39.9,274173,0
2017-09-18,39.871,40.137,39.634,39.92,63351,0
2017-09-19,39.969,40.186,39.072,39.683,107252,0
2017-09-20,39.792,40.324,39.525,39.525,57114,0
2017-09-21,39.456,39.516,38.569,38.766,1468008,0
2017-09-22,38.569,38.973,38.273,38.726,157126,0
2017-09-25,38.766,39.683,38.766,39.466,224768,0
2017-09-26,39.466,40.009,39.303,39.94,154257,0
2017-09-27,39.989,40.63,39.407,40.393,84569,0
2017-09-28,40.324,40.837,39.959,40.68,269181,0
2017-09-29,40.443,41.173,40.305,40.62,189205,0
2017-10-02,40.354,40.354,39.417,39.94,241461,0
2017-10-03,39.881,40.374,39.693,39.772,128456,0
2017-10-04,40.117,40.186,39.565,39.802,82302,0
2017-10-05,39.654,40.295,39.654,40.107,1454902,0
2017-10-06,39.821,40.186,39.6,39.979,156917,0
2017-10-09,39.895,39.95,39.358,39.397,106373,0
2017-10-10,39.871,40.334,39.506,40.068,184290,0
2017-10-11,39.94,40.374,39.742,40.098,102252,0
2017-10-12,39.782,40.038,39.456,39.565,152106,0
2017-10-13,39.762,39.762,39.003,39.358,107555,0
2017-10-16,39.269,39.693,38.786,38.894,72842,0
2017-10-17,38.924,39.131,38.598,38.855,222093,0
2017-10-18,39.151,39.22,38.437,38.736,281211,0
2017-10-19,38.46,38.943,38.174,38.894,117040,0
2017-10-20,38.983,39.131,38.564,39.062,108371,0
2017-10-23,39.21,39.22,38.391,38.756,221689,0
2017-10-24,38.815,38.855,38.085,38.44,203894,0
2017-10-25,38.44,38.544,36.931,37.789,192900,0
2017-10-26,37.789,38.214,37.41,38.016,99389,0
2017-10-27,38.085,38.865,37.863,38.549,95963,0
2017-10-30,38.559,39.19,38.352,38.48,150280,0
2017-10-31,38.302,39.131,38.263,39.012,166598,0
2017-11-01,38.93,39.339,38.49,38.86,134587,0
2017-11-02,38.71,39.14,37.5,38.16,208006,0
2017-11-03,37.99,38.215,37.47,38.06,224976,0
2017-11-06,38.28,38.62,37.61,38.12,175599,0
2017-11-07,38.11,38.11,37.55,38.08,134509,0
2017-11-08,38.07,38.219,37.41,37.49,141230,0
2017-11-09,37.22,37.52,36.79,37.36,82418,0
2017-11-10,37.29,37.36,36.81,37.19,109176,0
