Date,Open,High,Low,Close,Volume,OpenInt
2013-04-03,29.068,30.033,28.097,28.445,1579745,0
2013-04-04,28.216,28.389,27.902,27.902,103720,0
2013-04-05,28.097,28.097,27.147,27.711,73055,0
2013-04-08,27.922,28.097,27.382,27.468,93220,0
2013-04-09,27.515,28.039,27.372,28.029,33350,0
2013-04-10,28.34,28.34,27.855,28.039,18476,0
2013-04-11,28.959,28.959,27.761,28.077,19183,0
2013-04-12,27.922,28.939,27.761,27.855,35707,0
2013-04-15,28.582,28.582,27.128,27.362,69562,0
2013-04-16,27.382,28.087,27.137,27.275,18091,0
2013-04-17,27.761,27.761,27.128,27.323,20291,0
2013-04-18,27.701,28.117,27.147,28.077,22161,0
2013-04-19,28.389,28.389,27.186,27.293,123909,0
2013-04-22,27.323,27.411,27.128,27.147,101471,0
2013-04-23,27.421,27.662,27.245,27.468,31194,0
2013-04-24,27.951,28.067,27.449,27.845,47554,0
2013-04-25,28,28.024,27.505,27.731,28566,0
2013-04-26,27.807,28.235,26.683,27.362,69979,0
2013-04-29,27.323,27.798,27.196,27.643,18059,0
2013-04-30,27.496,27.751,27.166,27.652,8576,0
2013-05-01,27.515,28.029,27.196,27.382,13857,0
2013-05-02,27.176,28.048,27.176,27.807,22362,0
2013-05-03,27.633,30.142,27.633,27.981,23995,0
2013-05-06,28.157,28.389,27.603,27.902,13065,0
2013-05-07,27.643,28.097,27.623,28,30607,0
2013-05-08,27.741,28.048,27.741,28,2924,0
2013-05-09,27.845,28.097,27.563,27.951,6455,0
2013-05-10,28.087,28.196,27.662,28.097,12932,0
2013-05-13,28.029,28.029,27.166,27.902,11578,0
2013-05-14,27.902,28.097,27.128,28.097,22278,0
2013-05-15,28.097,28.196,27.352,28.196,58812,0
2013-05-16,28,28.097,27.544,27.892,7089,0
2013-05-17,27.643,28.493,27.643,28.483,28024,0
2013-05-20,28.552,28.582,27.798,28.127,8816,0
2013-05-21,28.206,28.359,27.603,28.087,35005,0
2013-05-22,27.99,28.35,27.701,27.932,16403,0
2013-05-23,27.633,27.633,27.128,27.372,22162,0
2013-05-24,27.429,28.34,27.186,27.392,7569,0
2013-05-28,27.701,27.741,27.352,27.524,17001,0
2013-05-29,27.534,28.582,27.429,27.711,27676,0
2013-05-30,27.711,27.711,27.352,27.573,8648,0
2013-05-31,27.458,27.574,27.411,27.515,11509,0
2013-06-03,27.554,27.603,27.176,27.449,65976,0
2013-06-04,27.401,27.544,27.033,27.352,121734,0
2013-06-05,27.411,27.677,27.128,27.563,57470,0
2013-06-06,27.623,27.863,27.323,27.573,4725,0
2013-06-07,27.961,28.127,27.496,27.961,3190,0
2013-06-10,28.147,28.389,27.835,28.33,14966,0
2013-06-11,28.117,28.34,27.711,28.157,15613,0
2013-06-12,28.35,28.35,27.761,28.186,9491,0
2013-06-13,28.157,28.872,28.157,28.34,22559,0
2013-06-14,28.206,28.872,27.751,28.483,12661,0
2013-06-17,28.63,29.354,28.34,28.969,24310,0
2013-06-18,28.929,30.669,28.929,29.746,62759,0
2013-06-19,30.451,30.451,27.855,29.832,13824,0
2013-06-20,29.571,30.679,29.309,30.102,26107,0
2013-06-21,30.422,30.51,29.59,29.784,48925,0
2013-06-24,29.802,30.231,29.068,29.552,17595,0
2013-06-25,29.659,29.793,29.069,29.383,15265,0
2013-06-26,29.552,29.552,29.073,29.291,6776,0
2013-06-27,29.145,29.552,29.068,29.453,15164,0
2013-06-28,29.068,29.718,29.068,29.453,423429,0
2013-07-01,29.512,29.615,28.969,29.423,47053,0
2013-07-02,29.403,29.552,28.61,28.688,21966,0
2013-07-03,28.63,29.281,28.591,28.909,3316,0
2013-07-05,29.203,29.203,28.33,28.747,113243,0
2013-07-08,29.383,29.522,29.069,29.291,17783,0
2013-07-09,29.281,30.335,29.281,30.122,12257,0
2013-07-10,30.202,30.382,28.293,30.073,9077,0
2013-07-11,30.222,30.761,29.86,30.619,19216,0
2013-07-12,30.679,30.819,30.043,30.695,10052,0
2013-07-15,30.53,30.964,30.52,30.679,21267,0
2013-07-16,30.819,31.497,30.47,31.257,26109,0
2013-07-17,31.287,31.287,30.362,30.589,4584,0
2013-07-18,30.761,31.47,30.52,30.974,15616,0
2013-07-19,30.877,31.421,30.52,31.17,14404,0
2013-07-22,31.033,31.547,31.003,31.479,22526,0
2013-07-23,31.401,31.421,31.247,31.247,21505,0
2013-07-24,31.296,31.741,31.247,31.441,108838,0
2013-07-25,31.488,31.953,31.45,31.885,14458,0
2013-07-26,31.721,32.419,31.47,32.14,8440,0
2013-07-29,33.583,33.583,31.983,32.091,5912,0
2013-07-30,32.254,33.776,32.14,32.905,11720,0
2013-07-31,32.788,33.902,32.273,33.698,33078,0
2013-08-01,33.834,34.88,33.834,34.669,37631,0
2013-08-02,34.724,36.4,34.104,35.587,16688,0
2013-08-05,35.733,35.846,35.287,35.827,21136,0
2013-08-06,35.703,35.733,34.173,34.424,28487,0
2013-08-07,34.443,34.443,33.087,33.426,43062,0
2013-08-08,33.756,33.805,32.738,33.515,26534,0
2013-08-09,33.563,33.756,32.553,32.942,14078,0
2013-08-12,33.192,33.329,32.573,32.867,9112,0
2013-08-13,33.059,33.426,32.728,33.011,6676,0
2013-08-14,32.961,33.182,32.807,32.923,3250,0
2013-08-15,32.65,33.271,32.459,32.573,5906,0
2013-08-16,32.459,33.202,32.311,32.64,9885,0
2013-08-19,32.718,33.416,32.36,32.887,8242,0
2013-08-20,32.798,33.339,32.723,32.933,10883,0
2013-08-21,33.134,33.369,32.778,33.087,19740,0
2013-08-22,33.408,33.67,32.942,33.001,20072,0
2013-08-23,32.951,33.153,32.758,32.827,1550,0
2013-08-26,33.97,34.157,33.243,33.253,105299,0
2013-08-27,32.857,33.767,32.807,32.991,23413,0
2013-08-28,32.867,33.757,32.857,32.951,43097,0
2013-08-29,32.951,33.389,32.951,33.263,16909,0
2013-08-30,33.292,34.173,33.115,33.253,15576,0
2013-09-03,33.65,36.581,33.65,34.903,31782,0
2013-09-04,34.989,35.639,33.389,33.941,14406,0
2013-09-05,35.748,35.748,33.96,34.863,3757,0
2013-09-06,35.087,35.34,34.264,34.622,28697,0
2013-09-09,34.264,34.989,34.264,34.786,8057,0
2013-09-10,34.758,36.088,34.758,35.63,17548,0
2013-09-11,35.659,35.902,34.909,35.32,21050,0
2013-09-12,35.185,35.185,33.65,34.738,22742,0
2013-09-13,34.824,34.941,34.165,34.582,18483,0
2013-09-16,34.681,35.31,34.048,34.552,38756,0
2013-09-17,34.719,34.941,33.846,33.97,21484,0
2013-09-18,34.155,34.728,33.998,34.436,10963,0
2013-09-19,34.592,34.793,34.136,34.504,17868,0
2013-09-20,34.407,34.922,34.264,34.494,37052,0
2013-09-23,34.397,34.592,33.846,33.96,23743,0
2013-09-24,33.797,34.494,33.797,34.274,25757,0
2013-09-25,34.284,34.592,34.284,34.368,9890,0
2013-09-26,34.582,34.582,33.66,34.264,11539,0
2013-09-27,34.018,35.009,34.018,34.504,19370,0
2013-09-30,34.863,35.34,34.592,34.941,6404,0
2013-10-01,34.893,35.669,34.796,34.941,9915,0
2013-10-02,34.768,35.038,34.622,34.662,4921,0
2013-10-03,34.941,35.242,34.719,34.768,15406,0
2013-10-04,34.701,35.252,34.652,34.941,11785,0
2013-10-07,34.662,35.36,34.662,34.932,7002,0
2013-10-08,34.97,35.32,34.681,34.806,13395,0
2013-10-09,35.038,35.175,34.853,34.932,21739,0
2013-10-10,35.252,35.34,34.941,34.989,18752,0
2013-10-11,35.038,35.31,34.843,34.932,19576,0
2013-10-14,34.786,35.038,34.786,34.941,19680,0
2013-10-15,34.843,35.165,34.662,34.758,15454,0
2013-10-16,35.009,35.34,34.748,34.941,14385,0
2013-10-17,35.33,36.214,35.068,35.797,29982,0
2013-10-18,35.852,36.088,35.34,35.843,30640,0
2013-10-21,35.961,37.728,35.028,35.271,32143,0
2013-10-22,35.213,35.932,34.758,35.136,20948,0
2013-10-23,35.038,35.429,34.95,35.038,79230,0
2013-10-24,35.087,36.146,35.019,35.961,43784,0
2013-10-25,35.912,35.912,35.429,35.669,30497,0
2013-10-28,35.718,36.348,35.484,36.328,43168,0
2013-10-29,36.068,36.767,35.185,36.67,22563,0
2013-10-30,36.69,36.796,36.204,36.551,50484,0
2013-10-31,36.64,37.084,36.61,36.62,26332,0
2013-11-01,36.523,36.64,36.262,36.62,30807,0
2013-11-04,36.542,36.767,36.214,36.377,39976,0
2013-11-05,36.358,36.94,35.972,36.494,21421,0
2013-11-06,36.561,38.319,36.561,37.34,17201,0
2013-11-07,37.286,37.854,37.222,37.387,13657,0
2013-11-08,37.541,41.534,37.368,38.841,30807,0
2013-11-11,39.436,39.892,38.88,39.253,5768,0
2013-11-12,39.154,41.805,39.154,40.288,5574,0
2013-11-13,40.155,40.396,38.823,40.019,4753,0
2013-11-14,39.842,39.852,39.282,39.822,2316,0
2013-11-15,39.658,41.69,38.552,39.027,11317,0
2013-11-18,39.212,40.864,39.037,39.912,12244,0
2013-11-19,38.513,40.912,38.513,39.892,10905,0
2013-11-20,39.941,43.44,38.733,39.698,12841,0
2013-11-21,39.628,40.337,39.232,39.912,14094,0
2013-11-22,40.26,42.097,39.912,42.078,16871,0
2013-11-25,42.274,46.939,41.798,44.402,36215,0
2013-11-26,44.644,46.162,44.538,44.673,30968,0
2013-11-27,44.956,46.647,44.14,46.48,9568,0
2013-11-29,46.657,46.986,45.837,46.539,9944,0
2013-12-02,45.684,46.337,44.731,44.731,23766,0
2013-12-03,44.858,46.384,43.884,44.227,14816,0
2013-12-04,45.569,45.569,44.081,45.159,6651,0
2013-12-05,45.656,45.656,43.817,44.072,25370,0
2013-12-06,44.49,45.402,44.323,44.741,8334,0
2013-12-09,44.237,45.228,44.237,44.499,7921,0
2013-12-10,44.79,44.79,43.944,44.654,20061,0
2013-12-11,44.508,45.016,44.237,44.411,13375,0
2013-12-12,44.275,44.421,44.237,44.372,8642,0
2013-12-13,44.237,44.372,43.934,44.081,12961,0
2013-12-16,44.227,44.227,43.547,44.217,10702,0
2013-12-17,44.227,44.227,43.874,44.207,11533,0
2013-12-18,44.227,44.227,43.712,43.964,10804,0
2013-12-19,44.197,44.227,43.517,43.984,25720,0
2013-12-20,44.217,44.227,43.979,44.159,47374,0
2013-12-23,44.207,45.967,43.984,45.898,23251,0
2013-12-24,45.569,46.647,43.875,46.433,12029,0
2013-12-26,44.372,47.618,44.342,47.472,32715,0
2013-12-27,47.628,49.165,46.764,48.336,56583,0
2013-12-30,48.573,48.573,48.24,48.24,20176,0
2013-12-31,48.29,48.504,48.056,48.27,17566,0
2014-01-02,48.797,51.837,47.414,48.164,56118,0
2014-01-03,48.017,48.404,47.181,47.901,31855,0
2014-01-06,47.628,48.553,47.628,48.249,59257,0
2014-01-07,48.308,48.365,47.618,48.086,17797,0
2014-01-08,48.174,48.193,47.2,48.183,10290,0
2014-01-09,48.164,48.356,47.872,48.203,13682,0
2014-01-10,48.404,48.404,47.628,48.076,18313,0
2014-01-13,47.891,48.116,47.882,48.116,21194,0
2014-01-14,48.116,48.116,47.765,48.106,75927,0
2014-01-15,47.921,48.395,47.658,48.106,46012,0
2014-01-16,47.805,48.504,47.54,48.308,24074,0
2014-01-17,48.356,49.329,48.017,48.553,22940,0
2014-01-21,48.65,51.76,47.358,51.516,72528,0
2014-01-22,51.516,52.489,51.062,51.866,63168,0
2014-01-23,52.392,52.994,51.856,52.342,54217,0
2014-01-24,52.06,52.546,50.329,52.119,38167,0
2014-01-27,52.119,52.859,50.546,50.74,34980,0
2014-01-28,50.624,52.05,49.981,50.32,45575,0
2014-01-29,50.11,51.41,47.765,48.844,64814,0
2014-01-30,49.348,49.824,48.881,49.418,37055,0
2014-01-31,48.871,49.719,48.356,49.378,40742,0
2014-02-03,49.046,49.403,47.388,47.58,35859,0
2014-02-04,48.464,48.553,47.388,47.921,24180,0
2014-02-05,47.658,47.921,47.299,47.452,31387,0
2014-02-06,47.628,48.193,47.57,47.824,8076,0
2014-02-07,48.086,48.135,47.481,47.843,15164,0
2014-02-10,47.814,48.464,47.348,48.365,32440,0
2014-02-11,48.524,49.281,47.958,49.106,41170,0
2014-02-12,48.968,51.614,48.788,50.447,15869,0
2014-02-13,50.282,52.994,50.282,52.293,50572,0
2014-02-14,51.486,52.565,51.294,52.323,63815,0
2014-02-18,52.489,52.536,51.418,52.489,24255,0
2014-02-19,52.149,52.879,51.516,51.837,20912,0
2014-02-20,52.207,53.024,51.643,52.635,25886,0
2014-02-21,52.956,53.461,52.764,53.132,40696,0
2014-02-24,53.471,53.471,53.034,53.19,25045,0
2014-02-25,53.056,53.056,52.06,52.139,9382,0
2014-02-26,52.393,52.811,51.496,51.866,18272,0
2014-02-27,51.856,51.866,51.323,51.633,21426,0
2014-02-28,51.682,53.317,51.446,52.294,50063,0
2014-03-03,52.373,52.452,50.623,51.446,15828,0
2014-03-04,52.547,53.355,52.06,52.985,30516,0
2014-03-05,53.093,53.26,52.499,53.25,8593,0
2014-03-06,53.23,53.54,52.638,53.181,9783,0
2014-03-07,53.461,53.52,51.283,53.298,32101,0
2014-03-10,53.171,53.355,52.089,53.034,20816,0
2014-03-11,52.89,53.364,52.343,53.355,10812,0
2014-03-12,53.053,53.51,52.821,53.51,12396,0
2014-03-13,53.52,53.52,52.742,53.171,24799,0
2014-03-14,53.421,53.421,51.974,53.24,18316,0
2014-03-17,53.403,53.403,52.393,53.053,13104,0
2014-03-18,52.85,53.471,52.85,53.471,13108,0
2014-03-19,53.52,53.814,53.142,53.431,73576,0
2014-03-20,53.637,56.335,53.608,55.476,18285,0
2014-03-21,55.633,57.102,55.137,56.537,21881,0
2014-03-24,56.44,56.985,56.275,56.509,26960,0
2014-03-25,56.537,57.062,56.479,56.859,18841,0
2014-03-26,56.529,56.783,56.44,56.509,18702,0
2014-03-27,56.325,56.83,56.1,56.614,46630,0
2014-03-28,56.529,56.869,56.215,56.391,14492,0
2014-03-31,56.773,58.348,56.46,57.171,28152,0
2014-04-01,56.898,59.71,56.898,59.71,38933,0
2014-04-02,59.135,59.839,57.569,58.132,19823,0
2014-04-03,57.569,58.717,57.18,58.581,17714,0
2014-04-04,58.122,58.599,57.414,57.695,27128,0
2014-04-07,57.462,58.444,55.712,56.936,34278,0
2014-04-08,56.83,56.926,55.972,56.09,22947,0
2014-04-09,56.197,56.489,56.11,56.44,22383,0
2014-04-10,56.634,56.793,55.176,56.09,31423,0
2014-04-11,55.712,57.004,55.407,55.837,25562,0
2014-04-14,56.519,56.898,54.826,56.178,21004,0
2014-04-15,56.566,56.594,55.292,56.197,30461,0
2014-04-16,56.371,56.381,55.534,56.235,13591,0
2014-04-17,56.001,56.921,55.593,56.364,25555,0
2014-04-21,56.205,56.479,55.039,55.962,21677,0
2014-04-22,55.282,55.982,54.981,55.388,14329,0
2014-04-23,55.034,56.693,55.034,56.265,67224,0
2014-04-24,56.703,56.713,55.702,55.905,22359,0
2014-04-25,56.354,56.354,54.202,54.505,31827,0
2014-04-28,53.717,54.338,51.575,51.789,36087,0
2014-04-29,52.187,52.683,48.45,48.955,86128,0
2014-04-30,49.133,49.133,47.78,47.887,73344,0
2014-05-01,47.585,48.314,43.654,45.534,149891,0
2014-05-02,44.782,48.381,44.68,48.199,140563,0
2014-05-05,47.683,47.858,46.641,47.495,45994,0
2014-05-06,46.778,47.613,46.679,47.205,49293,0
2014-05-07,47.595,47.595,47.049,47.525,42623,0
2014-05-08,47.343,47.887,46.738,47.633,40243,0
2014-05-09,47.565,48.47,47.324,47.868,53904,0
2014-05-12,46.934,49.113,46.925,47.828,78521,0
2014-05-13,48.004,48.004,46.718,47.156,40329,0
2014-05-14,47.515,47.633,46.731,47.078,47670,0
2014-05-15,47.009,47.176,46.015,46.989,72942,0
2014-05-16,47.595,49.105,46.376,46.757,113621,0
2014-05-19,46.961,47.447,46.172,46.767,61232,0
2014-05-20,46.434,46.999,45.909,46.454,41496,0
2014-05-21,46.708,46.767,46.181,46.201,23006,0
2014-05-22,46.084,46.163,44.428,45.636,125837,0
2014-05-23,45.024,47.086,45.024,45.742,33920,0
2014-05-27,46.005,46.084,45.56,45.636,17761,0
2014-05-28,45.684,45.939,45.091,45.511,22385,0
2014-05-29,45.732,45.879,44.827,45.178,23974,0
2014-05-30,44.827,45.792,44.827,45.551,82237,0
2014-06-02,45.732,45.752,45.091,45.256,59408,0
2014-06-03,45.442,47.926,45.303,47.294,123616,0
2014-06-04,47.858,48.218,46.425,46.806,59944,0
2014-06-05,47.323,50.121,47.323,49.105,121257,0
2014-06-06,49.164,49.27,48.256,49.184,103742,0
2014-06-09,49.63,50.622,48.795,50.378,99311,0
2014-06-10,50.637,50.666,50.031,50.467,67434,0
2014-06-11,50.217,51.238,50.217,50.966,49082,0
2014-06-12,50.906,50.906,50.398,50.617,72806,0
2014-06-13,50.799,51.618,50.611,51.423,51526,0
2014-06-16,51.638,52.399,51.423,52.202,58917,0
2014-06-17,52.028,54.191,52.028,53.606,80293,0
2014-06-18,53.508,54.074,52.748,53.587,53455,0
2014-06-19,53.724,53.831,52.689,53.428,48830,0
2014-06-20,53.587,54.552,53.41,54.2,152434,0
2014-06-23,53.85,54.191,53.197,54.122,102211,0
2014-06-24,53.907,54.525,52.409,53.021,71530,0
2014-06-25,52.65,54.483,52.65,54.346,51010,0
2014-06-26,54.364,54.561,53.625,54.074,42532,0
2014-06-27,53.644,54.161,53.197,53.527,813945,0
2014-06-30,53.4,54.328,52.886,54.239,59667,0
2014-07-01,54.413,54.755,53.654,54.064,86937,0
2014-07-02,53.926,53.976,52.144,52.582,65791,0
2014-07-03,52.612,53.951,52.612,53.792,26530,0
2014-07-07,53.694,53.946,52.33,52.738,28431,0
2014-07-08,52.582,52.778,51.775,52.272,58390,0
2014-07-09,52.504,53.178,52.399,52.748,25712,0
2014-07-10,51.833,52.3,50.817,51.697,50073,0
2014-07-11,51.501,51.643,50.946,51.025,37316,0
2014-07-14,51.327,51.327,50.779,50.966,33665,0
2014-07-15,51.228,51.365,49.912,50.33,50003,0
2014-07-16,50.388,50.923,49.834,50.617,45110,0
2014-07-17,50.388,50.695,47.964,48.333,38881,0
2014-07-18,48.926,49.457,48.208,49.184,58693,0
2014-07-21,48.956,48.956,47.91,48.471,40570,0
2014-07-22,48.717,49.184,48.199,48.333,33123,0
2014-07-23,48.151,48.59,48.072,48.421,22339,0
2014-07-24,48.57,49.29,48.179,48.879,37170,0
2014-07-25,48.57,48.57,47.467,47.535,34423,0
2014-07-28,47.955,47.955,46.816,47.418,27996,0
2014-07-29,47.352,47.545,46.321,46.348,98679,0
2014-07-30,46.816,48.677,46.816,48.55,47100,0
2014-07-31,48.102,48.515,46.767,46.777,37316,0
2014-08-01,46.511,47.505,44.827,46.094,77274,0
2014-08-04,46.511,46.969,46.034,46.718,39962,0
2014-08-05,45.792,47.313,45.792,47.224,39484,0
2014-08-06,48.179,48.392,46.541,48.141,39786,0
2014-08-07,48.141,48.325,46.015,46.816,58031,0
2014-08-08,46.835,47.655,46.216,46.444,40779,0
2014-08-11,46.914,47.8,46.767,47.106,22069,0
2014-08-12,47.068,47.209,45.792,46.211,23442,0
2014-08-13,46.482,47.535,46.321,46.786,27990,0
2014-08-14,46.951,47.429,46.904,47.116,13033,0
2014-08-15,47.702,47.731,45.849,46.531,30468,0
2014-08-18,46.698,48.326,46.698,48.239,24597,0
2014-08-19,48.044,48.394,47.676,47.917,31630,0
2014-08-20,47.684,48.035,47.516,47.693,95363,0
2014-08-21,47.751,48.044,47.249,48.044,61056,0
2014-08-22,47.829,49.39,47.722,48.872,38032,0
2014-08-25,49.058,49.946,48.788,49.38,78535,0
2014-08-26,49.41,49.751,48.939,49.36,29864,0
2014-08-27,49.303,49.498,48.679,49.207,25879,0
2014-08-28,49.048,49.585,48.778,49.108,64872,0
2014-08-29,48.792,49.73,48.792,49.37,47862,0
2014-09-02,49.684,49.741,49.255,49.713,35300,0
2014-09-03,49.751,49.751,49.128,49.39,44427,0
2014-09-04,47.899,50.344,47.899,49.321,56835,0
2014-09-05,49.263,49.263,48.827,49.058,18390,0
2014-09-08,49.138,49.732,48.552,49.732,20756,0
2014-09-09,49.048,49.048,47.869,48.21,25836,0
2014-09-10,47.897,49.167,47.712,49.019,50275,0
2014-09-11,48.669,49.44,47.526,49.058,16554,0
2014-09-12,48.572,49.273,47.429,48.258,31353,0
2014-09-15,48.025,48.025,46.142,46.531,44996,0
2014-09-16,46.561,47.402,46.551,47.106,29259,0
2014-09-17,47.363,47.634,46.66,46.718,33837,0
2014-09-18,47.126,49.217,46.678,48.423,43291,0
2014-09-19,48.562,48.778,47.343,47.566,48987,0
2014-09-22,47.265,47.781,46.337,47.614,60098,0
2014-09-23,47.566,48.133,47.314,47.664,43425,0
2014-09-24,47.684,49.058,47.684,48.768,38037,0
2014-09-25,48.463,48.659,47.81,48.015,41976,0
2014-09-26,48.335,48.374,47.801,48.248,24205,0
2014-09-29,47.859,47.966,47.324,47.731,26782,0
2014-09-30,47.664,47.664,46.113,46.29,45964,0
2014-10-01,46.3,46.855,45.271,45.626,50764,0
2014-10-02,45.655,47.586,45.37,46.845,26624,0
2014-10-03,46.845,47.314,46.337,46.491,25726,0
2014-10-06,46.688,46.786,46.073,46.581,18600,0
2014-10-07,46.123,46.337,45.4,45.539,29741,0
2014-10-08,45.321,46.415,45.079,46.385,36912,0
2014-10-09,46.053,46.491,44.133,44.474,31674,0
2014-10-10,44.162,45.098,44.016,44.2,22837,0
2014-10-13,44.484,45.683,44.337,44.698,39408,0
2014-10-14,45.002,45.36,44.435,44.668,30315,0
2014-10-15,44.143,44.864,43.548,44.094,45144,0
2014-10-16,43.43,44.698,43.41,44.445,31692,0
2014-10-17,45.108,45.938,44.24,44.279,20436,0
2014-10-20,44.2,44.894,43.896,44.162,13767,0
2014-10-21,44.504,44.639,43.896,44.143,32585,0
2014-10-22,44.724,44.724,43.675,43.966,25234,0
2014-10-23,44.474,44.571,43.665,43.966,25556,0
2014-10-24,43.772,44.411,43.705,44.366,28545,0
2014-10-27,44.152,44.327,43.896,43.896,25531,0
2014-10-28,42.678,43.847,42.678,43.283,69664,0
2014-10-29,42.944,43.37,40.728,41.469,111724,0
2014-10-30,41.409,42.436,41.148,41.752,30891,0
2014-10-31,42.904,43.81,41.956,43.597,52139,0
2014-11-03,43.782,43.782,42.914,43.303,22276,0
2014-11-04,43.313,43.597,42.466,42.963,16718,0
2014-11-05,43.352,43.847,42.924,43.263,20088,0
2014-11-06,43.117,43.16,42.113,42.59,23839,0
2014-11-07,42.221,43.39,42.084,42.874,16077,0
2014-11-10,42.904,43.488,42.899,43.362,72023,0
2014-11-11,43.468,43.528,42.436,43.42,33567,0
2014-11-12,43.273,44.347,43.001,44.125,49795,0
2014-11-13,43.957,44.115,43.772,43.957,47541,0
2014-11-14,43.957,43.957,43.108,43.263,59134,0
2014-11-17,43.07,43.927,42.894,43.224,76375,0
2014-11-18,43.224,43.962,43.214,43.867,47934,0
2014-11-19,43.224,43.867,41.79,42.023,89270,0
2014-11-20,41.536,42.395,41.377,42.13,35544,0
2014-11-21,42.697,43.41,42.308,42.766,35279,0
2014-11-24,42.913,43.263,42.425,42.981,30636,0
2014-11-25,43.175,43.947,41.126,43.135,61560,0
2014-11-26,43.372,43.597,41.73,43.392,12773,0
2014-11-28,42.903,43.665,41.223,41.906,28864,0
2014-12-01,42.003,42.003,40.049,40.058,111658,0
2014-12-02,40.714,41.155,40.058,41.017,48788,0
2014-12-03,40.793,42.17,40.577,41.575,104456,0
2014-12-04,41.29,41.925,41.017,41.116,36972,0
2014-12-05,41.215,43.117,41.215,42.717,61351,0
2014-12-08,42.111,42.667,41.135,41.309,31377,0
2014-12-09,41.017,43.175,40.689,42.647,49311,0
2014-12-10,42.346,42.933,41.406,41.74,73914,0
2014-12-11,41.338,42.883,41.155,41.71,53133,0
2014-12-12,41.496,41.516,40.236,40.51,87878,0
2014-12-15,40.577,40.773,38.81,38.936,131125,0
2014-12-16,38.683,39.245,37.676,37.813,65265,0
2014-12-17,37.568,38.408,37.365,38.136,137340,0
2014-12-18,38.896,39.084,38.302,38.605,87034,0
2014-12-19,38.498,38.498,37.695,37.843,69976,0
2014-12-22,38.008,38.008,37.248,37.617,22865,0
2014-12-23,37.608,38.174,37.558,37.961,31431,0
2014-12-24,38.096,38.478,37.858,38.155,82199,0
2014-12-26,38.096,38.731,37.745,37.942,56520,0
2014-12-29,37.98,38.672,37.912,38.408,41331,0
2014-12-30,38.438,38.586,38.174,38.508,51019,0
2014-12-31,38.508,38.731,38.046,38.155,49938,0
2015-01-02,38.537,38.537,36.701,37.588,34902,0
2015-01-05,37.219,37.219,35.137,35.205,76921,0
2015-01-06,35.038,35.038,33.72,34.189,32370,0
2015-01-07,34.55,34.727,33.954,34.363,65974,0
2015-01-08,34.491,34.521,34.199,34.383,46373,0
2015-01-09,34.383,34.775,34.308,34.423,38091,0
2015-01-12,34.423,34.433,32.499,32.508,44163,0
2015-01-13,32.577,32.929,31.307,31.777,68069,0
2015-01-14,31.483,31.542,29.989,31.054,52606,0
2015-01-15,31.471,31.471,30.3,30.466,41239,0
2015-01-16,30.35,30.828,29.745,29.85,154225,0
2015-01-20,31.247,31.249,29.042,29.168,113134,0
2015-01-21,29.305,30.106,29.305,29.697,130160,0
2015-01-22,30.106,30.625,29.85,30.476,86637,0
2015-01-23,31.872,32.225,30.867,32.225,120221,0
2015-01-26,32.363,32.383,31.65,31.708,67707,0
2015-01-27,31.404,32.432,31.192,31.874,167067,0
2015-01-28,31.749,31.874,30.819,31.384,141964,0
2015-01-29,31.366,31.591,30.983,31.249,107567,0
2015-01-30,30.858,31.192,30.407,30.486,62278,0
2015-02-02,30.615,31.815,30.31,31.542,60656,0
2015-02-03,31.512,34.209,31.512,33.916,90163,0
2015-02-04,33.612,33.899,33.028,33.447,102306,0
2015-02-05,33.789,35.792,33.729,35.45,93474,0
2015-02-06,35.654,36.915,35.654,36.162,71032,0
2015-02-09,36.143,37.099,35.478,35.586,44042,0
2015-02-10,35.468,36.191,35.166,36.172,49744,0
2015-02-11,35.596,36.368,35.45,36.358,45891,0
2015-02-12,36.642,38.05,36.602,37.797,80650,0
2015-02-13,38.07,38.07,37.348,37.718,74357,0
2015-02-17,37.639,38.11,37.348,38.07,44375,0
2015-02-18,37.768,38.149,36.809,37.131,48295,0
2015-02-19,36.732,37.395,36.133,37.051,47158,0
2015-02-20,36.926,36.926,35.732,36.172,44840,0
2015-02-23,35.927,36.152,34.792,35.291,77582,0
2015-02-24,35.114,35.957,35.114,35.614,24515,0
2015-02-25,35.742,35.857,35.389,35.702,16290,0
2015-02-26,35.867,35.867,35.124,35.32,26515,0
2015-02-27,35.158,35.917,35.158,35.31,29601,0
2015-03-02,35.38,36.221,35.301,35.966,49236,0
2015-03-03,36.221,36.662,35.732,35.828,25537,0
2015-03-04,35.772,36.29,35.525,35.838,22064,0
2015-03-05,36.025,36.025,35.36,35.652,38715,0
2015-03-06,35.496,36.318,35.496,36.181,46070,0
2015-03-09,36.26,36.328,35.732,35.732,55162,0
2015-03-10,35.34,35.772,34.996,35.35,74876,0
2015-03-11,35.505,35.867,35.242,35.584,44230,0
2015-03-12,35.819,36.358,35.732,36.3,36979,0
2015-03-13,36.368,36.368,35.045,36.035,38511,0
2015-03-16,35.947,36.27,35.877,36.231,47398,0
2015-03-17,35.897,36.602,35.897,36.348,40350,0
2015-03-18,36.358,37.141,36.172,36.672,43619,0
2015-03-19,36.612,36.632,36.231,36.474,31360,0
2015-03-20,36.542,38.178,36.25,37.309,38410,0
2015-03-23,37.414,37.758,36.789,36.897,39328,0
2015-03-24,37.289,37.289,36.533,37.041,19614,0
2015-03-25,37.299,37.309,36.436,36.848,55366,0
2015-03-26,36.953,37.376,36.592,37.041,27991,0
2015-03-27,37.121,37.464,36.799,37.338,49544,0
2015-03-30,37.376,38.012,37.299,37.728,18388,0
2015-03-31,37.454,38.168,37.454,38.09,30545,0
2015-04-01,38.178,38.572,37.689,38.542,52812,0
2015-04-02,38.61,38.667,38.021,38.62,48828,0
2015-04-06,38.473,39.012,37.984,38.629,55979,0
2015-04-07,38.952,39.157,38.503,39.031,30184,0
2015-04-08,38.833,39.167,38.483,38.912,31360,0
2015-04-09,39.002,39.403,38.256,38.902,32247,0
2015-04-10,38.785,38.824,38.433,38.726,23494,0
2015-04-13,38.286,39.148,38.031,38.942,30443,0
2015-04-14,38.562,38.962,38.236,38.726,52301,0
2015-04-15,39.157,39.912,38.639,39.707,33335,0
2015-04-16,39.756,39.756,38.992,39.296,16734,0
2015-04-17,38.795,38.795,37.61,37.629,18185,0
2015-04-20,37.807,38.677,37.639,38.296,15152,0
2015-04-21,38.355,38.726,37.444,37.649,28457,0
2015-04-22,37.474,38.281,37.338,37.984,20634,0
2015-04-23,37.895,38.286,37.758,37.984,8785,0
2015-04-24,37.601,37.994,37.464,37.679,15834,0
2015-04-27,37.659,38.785,37.24,37.484,27682,0
2015-04-28,37.502,38.766,37.444,38.355,27991,0
2015-04-29,38.667,39.412,38.463,38.473,48317,0
2015-04-30,38.463,38.463,37.541,37.689,25743,0
2015-05-01,37.955,38.383,37.385,38.286,32790,0
2015-05-04,38.14,39.108,37.856,38.972,25130,0
2015-05-05,38.629,38.892,38.246,38.717,23902,0
2015-05-06,38.892,38.962,37.925,38.12,33202,0
2015-05-07,38.149,38.286,37.797,38.021,14287,0
2015-05-08,38.473,38.473,37.728,38.246,23188,0
2015-05-11,38.325,39.002,38.325,38.522,35652,0
2015-05-12,38.503,38.503,37.738,38.12,25141,0
2015-05-13,37.984,38.592,37.747,38.188,12844,0
2015-05-14,38.592,38.678,38.335,38.678,34355,0
2015-05-15,38.424,38.747,37.787,38.05,22651,0
2015-05-18,38.747,39.159,37.865,38.747,33685,0
2015-05-19,38.718,38.747,38.266,38.464,16818,0
2015-05-20,38.621,39.043,37.905,38.747,22427,0
2015-05-21,38.698,39.188,38.698,39.159,25791,0
2015-05-22,39.1,39.405,38.65,39.326,76866,0
2015-05-26,39.326,39.376,38.994,39.169,23768,0
2015-05-27,39.053,40.925,39.004,40.789,61674,0
2015-05-28,40.818,41.593,40.689,40.876,57405,0
2015-05-29,40.836,40.905,39.014,39.769,26708,0
2015-06-01,39.759,40.572,39.729,40.1,50239,0
2015-06-02,39.866,40.425,39.724,40.09,28120,0
2015-06-03,40.16,41.593,40.16,41.484,47402,0
2015-06-04,41.202,41.593,40.974,41.464,30274,0
2015-06-05,41.631,42.328,41.444,42.319,40268,0
2015-06-08,42.131,42.661,41.944,42.486,21815,0
2015-06-09,42.477,42.621,42.181,42.477,38245,0
2015-06-10,42.671,43.113,42.641,42.967,45424,0
2015-06-11,43.075,43.075,42.377,42.427,43199,0
2015-06-12,41.964,42.387,41.7,42.181,20387,0
2015-06-15,41.944,42.799,41.79,42.083,63103,0
2015-06-16,42.121,42.397,41.964,42.171,19064,0
2015-06-17,42.23,42.467,41.77,41.896,33743,0
2015-06-18,41.839,43.065,41.839,42.621,34557,0
2015-06-19,42.72,43.555,42.562,43.437,88485,0
2015-06-22,43.614,43.653,42.681,43.535,122330,0
2015-06-23,43.495,45.056,43.495,44.81,80019,0
2015-06-24,44.545,44.859,40.679,43.515,46282,0
2015-06-25,43.368,43.731,42.857,42.967,51074,0
2015-06-26,43.24,43.475,42.141,42.621,137418,0
2015-06-29,42.181,43.319,39.945,41.307,111014,0
2015-06-30,41.564,42.27,41.534,42.083,23152,0
2015-07-01,42.407,43.565,42.407,42.986,76866,0
2015-07-02,42.77,42.77,41.534,41.839,23345,0
2015-07-06,41.366,41.613,40.455,41.231,48423,0
2015-07-07,41.182,41.404,40.13,41.162,41693,0
2015-07-08,40.581,41.414,40.572,41.346,63715,0
2015-07-09,41.906,42.348,40.866,41.77,35680,0
2015-07-10,42.181,43.006,39.073,42.799,28136,0
2015-07-13,42.907,43.712,42.799,43.495,53826,0
2015-07-14,43.249,43.614,42.887,43.604,51820,0
2015-07-15,43.171,43.837,43.171,43.818,21496,0
2015-07-16,44.144,44.879,43.827,44.545,73092,0
2015-07-17,44.662,45.124,44.368,44.829,73092,0
2015-07-20,44.615,44.829,43.906,44.348,62796,0
2015-07-21,44.055,45.104,43.22,43.358,28441,0
2015-07-22,43.643,43.996,43.289,43.8,17535,0
2015-07-23,44.125,44.125,42.003,42.27,26504,0
2015-07-24,42.377,43.094,41.7,42.544,30583,0
2015-07-27,42.495,42.837,42.023,42.495,34660,0
2015-07-28,42.582,42.967,41.7,42.701,58719,0
2015-07-29,42.477,42.947,41.906,42.23,25791,0
2015-07-30,42.121,43.741,42.063,43.653,57801,0
2015-07-31,43.633,44.526,41.593,43.633,46790,0
2015-08-03,43.731,44.545,43.731,44.486,44070,0
2015-08-04,44.565,45.771,44.408,45.761,60145,0
2015-08-05,45.605,45.605,43.24,44.427,23141,0
2015-08-06,44.172,44.761,43.836,44.133,27375,0
2015-08-07,43.935,44.153,42.648,42.678,18521,0
2015-08-10,42.786,44.702,41.282,43.583,48236,0
2015-08-11,42.983,43.317,42.403,42.718,43923,0
2015-08-12,42.334,43.003,41.489,42.934,20351,0
2015-08-13,42.747,43.043,42.413,42.688,34496,0
2015-08-14,42.511,43.218,42.453,43.063,27067,0
2015-08-17,42.806,43.809,42.668,43.779,20251,0
2015-08-18,43.836,43.836,41.872,42.316,26866,0
2015-08-19,42.177,43.613,42.049,42.924,25542,0
2015-08-20,42.648,43.826,42.334,42.443,50677,0
2015-08-21,41.695,43.326,41.695,41.94,52204,0
2015-08-24,41.725,42.894,38.944,39.083,74837,0
2015-08-25,39.299,39.751,37.49,37.695,116214,0
2015-08-26,38.552,39.791,37.588,39.347,52305,0
2015-08-27,39.317,40.408,39.13,39.928,33275,0
2015-08-28,39.908,42.737,39.611,40.772,22388,0
2015-08-31,40.664,41.94,40.291,41.656,25949,0
2015-09-01,40.722,41.93,38.129,38.354,52814,0
2015-09-02,39.239,39.542,38.552,39.474,18622,0
2015-09-03,39.751,40.301,39.357,39.761,16587,0
2015-09-04,39.15,39.494,38.64,39.004,18419,0
2015-09-08,39.818,41.439,39.711,40.584,28697,0
2015-09-09,40.929,41.126,40.301,40.458,24830,0
2015-09-10,40.399,40.936,40.32,40.565,35516,0
2015-09-11,39.751,43.12,38.894,39.308,33886,0
2015-09-14,39.269,39.601,38.964,39.279,36126,0
2015-09-15,39.514,40.702,39.11,39.299,99829,0
2015-09-16,39.533,40.86,39.337,40.497,67671,0
2015-09-17,40.389,40.762,39.014,39.17,35052,0
2015-09-18,38.591,39.691,37.196,37.196,205153,0
2015-09-21,37.775,40.487,37.294,38.285,45996,0
2015-09-22,37.666,39.189,37.528,38.806,34496,0
2015-09-23,38.659,39.024,37.518,38.383,32055,0
2015-09-24,38.129,38.255,37.43,37.913,85589,0
2015-09-25,38.493,38.493,37.4,37.943,54748,0
2015-09-28,37.656,38.493,37.304,38.119,29014,0
2015-09-29,38.285,38.621,37.636,37.883,35209,0
2015-09-30,37.46,38.562,37.304,37.765,76117,0
2015-10-01,37.823,38.373,37.156,38.265,57801,0
2015-10-02,37.676,37.676,36.655,37.056,41722,0
2015-10-05,37.46,38.542,37.154,38.225,27997,0
2015-10-06,38.059,38.513,37.136,38.265,23914,0
2015-10-07,38.314,39.347,37.804,39.337,42130,0
2015-10-08,39.043,40.301,39.043,40.291,29307,0
2015-10-09,40.211,40.428,40.072,40.291,41314,0
2015-10-12,40.408,41.273,40.231,40.86,24060,0
2015-10-13,40.812,41.715,40.438,40.732,45589,0
2015-10-14,40.565,40.88,39.17,39.818,54240,0
2015-10-15,40.053,41.745,39.681,41.569,33784,0
2015-10-16,41.735,41.844,40.752,40.978,114686,0
2015-10-19,40.644,41.273,39.16,41.156,18622,0
2015-10-20,41.057,42.413,41.057,41.854,22179,0
2015-10-21,42.207,42.207,39.13,39.16,40909,0
2015-10-22,39.918,41.292,39.918,40.291,54646,0
2015-10-23,39.484,40.654,38.532,39.878,73065,0
2015-10-26,39.928,39.966,38.834,38.884,62381,0
2015-10-27,38.698,39.299,37.343,37.578,42232,0
2015-10-28,37.528,40.241,37.528,40.132,83953,0
2015-10-29,39.781,40.634,39.781,39.858,49354,0
2015-10-30,39.711,39.711,38.059,38.275,25135,0
2015-11-02,38.572,40.281,38.572,39.601,46817,0
2015-11-03,39.848,39.848,38.572,39.514,42638,0
2015-11-04,39.711,40.557,39.17,40.062,35658,0
2015-11-05,39.976,40.832,39.56,40.703,38086,0
2015-11-06,40.371,41.128,40.361,40.615,78508,0
2015-11-09,40.371,41.083,39.61,39.71,96571,0
2015-11-10,39.878,40.072,39.463,39.76,71804,0
2015-11-11,40.006,40.006,39.237,39.306,58196,0
2015-11-12,38.862,39.57,38.271,39.503,66016,0
2015-11-13,39.188,39.66,38.105,38.39,46415,0
2015-11-16,38.46,38.665,37.879,38.598,33413,0
2015-11-17,38.754,38.793,38.105,38.241,30977,0
2015-11-18,38.579,39.56,38.144,39.396,62053,0
2015-11-19,39.425,39.532,38.5,38.588,21023,0
2015-11-20,38.892,39.336,38.4,38.579,46415,0
2015-11-23,38.734,38.922,38.281,38.862,33619,0
2015-11-24,38.519,39.376,38.519,39.336,36868,0
2015-11-25,39.336,39.376,39.012,39.326,14525,0
2015-11-27,39.297,39.532,39.297,39.435,35649,0
2015-11-30,39.386,39.828,39.061,39.356,46108,0
2015-12-01,39.386,39.503,38.897,39.297,71123,0
2015-12-02,39.473,39.473,38.37,38.49,24330,0
2015-12-03,38.705,39.178,37.1,37.12,36308,0
2015-12-04,37.338,38.222,36.923,38.016,30671,0
2015-12-07,38.154,38.942,36.568,37.11,51796,0
2015-12-08,36.509,37.085,35.939,36.194,37435,0
2015-12-09,35.349,36.825,34.047,34.177,63882,0
2015-12-10,34.236,34.649,33.477,33.812,71703,0
2015-12-11,33.102,34.5,32.639,32.798,42047,0
2015-12-14,33.121,33.334,30.632,31.764,171282,0
2015-12-15,32.177,33.349,32.177,33.32,92725,0
2015-12-16,33.32,33.822,32.649,33.487,43163,0
2015-12-17,33.694,33.812,32.808,32.955,75664,0
2015-12-18,32.748,32.748,30.878,31.567,125835,0
2015-12-21,31.449,32.404,31.449,32.01,56265,0
2015-12-22,32.186,32.551,31.517,32.532,59463,0
2015-12-23,32.868,32.868,31.685,32.679,35851,0
2015-12-24,32.532,33.3,32.532,32.669,17596,0
2015-12-28,32.483,33.203,32.168,32.915,23787,0
2015-12-29,33.211,33.231,32.838,33.064,23307,0
2015-12-30,32.955,33.064,32.07,32.196,35499,0
2015-12-31,32.03,32.196,31.134,31.507,81435,0
2016-01-04,30.711,31.085,30.219,31.015,54872,0
2016-01-05,31.085,31.527,30.916,31.094,59073,0
2016-01-06,30.602,31.517,30.602,30.906,110629,0
2016-01-07,30.269,30.956,30.269,30.622,39230,0
2016-01-08,30.819,31.104,30.144,30.307,243956,0
2016-01-11,30.582,31.065,30.089,30.956,51550,0
2016-01-12,31.262,31.262,30.139,30.652,33060,0
2016-01-13,31.497,31.533,29.283,29.539,51787,0
2016-01-14,29.715,30.189,29.184,30.011,59774,0
2016-01-15,29.135,29.254,27.863,29.017,75447,0
2016-01-19,29.479,29.479,28.24,28.573,42656,0
2016-01-20,27.815,27.815,26.88,27.589,97309,0
2016-01-21,27.758,29.519,27.303,29.361,126362,0
2016-01-22,30.05,30.05,28.683,28.811,57853,0
2016-01-25,28.731,28.731,26.87,27.254,33180,0
2016-01-26,27.343,27.778,27.214,27.5,69292,0
2016-01-27,27.678,28.21,27.038,27.854,134592,0
2016-01-28,29.164,34.412,29.164,32.561,156378,0
2016-01-29,32.394,32.394,28.84,29.46,80088,0
2016-02-01,29.224,29.825,27.86,29.145,61316,0
2016-02-02,28.801,28.801,27.768,28.377,64316,0
2016-02-03,28.84,29.642,28.052,29.085,72700,0
2016-02-04,29.115,29.984,28.228,28.79,39454,0
2016-02-05,28.868,28.868,27.259,27.259,38058,0
2016-02-08,26.984,27.516,26.192,27.348,31299,0
2016-02-09,26.706,27.595,26.401,27.427,30821,0
2016-02-10,27.644,28.81,27.358,27.496,50383,0
2016-02-11,26.944,26.964,25.896,26.391,37986,0
2016-02-12,26.984,27.92,26.984,27.298,57619,0
2016-02-16,27.714,28.208,27.398,27.774,43911,0
2016-02-17,28.218,28.572,27.298,27.744,42378,0
2016-02-18,28.019,28.188,26.262,26.43,68750,0
2016-02-19,26.381,27.496,26.381,26.874,115045,0
2016-02-22,27.121,27.88,26.666,27.654,54188,0
2016-02-23,27.436,27.615,25.965,26.696,45497,0
2016-02-24,26.392,26.486,25.412,26.192,74249,0
2016-02-25,26.301,27.033,25.896,26.894,41093,0
2016-02-26,27.023,27.989,25.867,27.328,30967,0
2016-02-29,27.19,29.599,27.081,27.151,40808,0
2016-03-01,27.239,28.75,27.239,28.522,17640,0
2016-03-02,28.415,29.357,27.91,28.405,35189,0
2016-03-03,28.238,29.516,28.088,28.452,86117,0
2016-03-04,28.622,30.207,28.306,29.5,66271,0
2016-03-07,29.421,30.636,29.274,30.172,20640,0
2016-03-08,29.817,30.378,28.73,28.73,86800,0
2016-03-09,28.849,29.668,27.95,28.522,67289,0
2016-03-10,28.512,30.152,27.94,29.52,38530,0
2016-03-11,29.688,30.769,29.688,30.755,75654,0
2016-03-14,30.636,32.255,29.954,30.487,32312,0
2016-03-15,30.408,31.761,29.55,29.678,42163,0
2016-03-16,29.401,30.814,28.532,28.997,28352,0
2016-03-17,29.017,29.58,28.642,29.184,125846,0
2016-03-18,29.48,30.931,28.859,29.787,97474,0
2016-03-21,30.695,30.695,29.145,29.817,39677,0
2016-03-22,29.53,29.53,28.927,29.274,36174,0
2016-03-23,28.957,28.957,28.198,28.228,25892,0
2016-03-24,27.91,28.108,27.644,28.088,19693,0
2016-03-28,28.108,28.257,27.476,27.92,17549,0
2016-03-29,27.496,27.812,27.219,27.378,51556,0
2016-03-30,27.535,28.098,27.398,27.565,50859,0
2016-03-31,27.545,27.545,26.924,27.052,42436,0
2016-04-01,26.766,27.091,26.49,26.588,21757,0
2016-04-04,26.46,26.606,25.957,26.411,42850,0
2016-04-05,26.202,26.51,25.808,25.896,35319,0
2016-04-06,25.857,26.361,25.672,26.262,35891,0
2016-04-07,26.212,26.212,25.273,25.462,71388,0
2016-04-08,25.798,26.578,25.178,26.005,49655,0
2016-04-11,26.055,27.219,26.055,26.934,30830,0
2016-04-12,27.131,28.78,26.854,28.287,78667,0
2016-04-13,28.385,29.827,28.385,29.708,51809,0
2016-04-14,29.451,30.477,29.451,30.122,22244,0
2016-04-15,30.004,30.33,28.711,28.859,55129,0
2016-04-18,28.632,29.717,27.508,29.688,42004,0
2016-04-19,29.678,30.926,29.678,30.873,47418,0
2016-04-20,31.02,32.185,30.834,32.146,54807,0
2016-04-21,32.098,32.619,31.643,31.673,83627,0
2016-04-22,31.821,32.364,31.594,32.107,19064,0
2016-04-25,32.364,32.541,31.781,31.898,102566,0
2016-04-26,32.581,35.819,31.435,34.979,210117,0
2016-04-27,34.902,36.709,34.902,36.293,124456,0
2016-04-28,36.164,37.388,35.809,35.839,61140,0
2016-04-29,35.918,36.639,34.377,36.135,34281,0
2016-05-02,36.164,36.461,35.745,36.263,27639,0
2016-05-03,35.67,36.224,34.634,35.286,31111,0
2016-05-04,34.931,35.582,34.021,34.554,50849,0
2016-05-05,34.784,34.96,33.685,33.823,33148,0
2016-05-06,33.39,34.754,33.39,34.417,28575,0
2016-05-09,34.417,34.764,33.991,34.289,17136,0
2016-05-10,34.427,35.318,34.427,34.913,19298,0
2016-05-11,34.883,35.069,34.456,34.485,27355,0
2016-05-12,34.624,34.843,33.506,33.803,32737,0
2016-05-13,34.18,34.18,33.002,33.329,31521,0
2016-05-16,33.487,34.873,33.348,34.367,38801,0
2016-05-17,34.564,35.318,34.328,35.139,76211,0
2016-05-18,34.98,36.415,34.98,36.129,31196,0
2016-05-19,36,36.109,34.17,35.378,56123,0
2016-05-20,35.427,36.484,35.318,36.386,68060,0
2016-05-23,36.149,37.357,35.049,37.267,61175,0
2016-05-24,37.357,38.475,37.327,37.881,104023,0
2016-05-25,38.098,38.35,37.741,37.891,41811,0
2016-05-26,37.911,38.048,37.327,37.327,18573,0
2016-05-27,37.228,38.009,37.228,37.771,11314,0
2016-05-31,37.861,38.098,37.108,37.563,22628,0
2016-06-01,37.287,38.415,37.118,38.033,74668,0
2016-06-02,37.831,38.147,37.543,38.028,35235,0
2016-06-03,37.622,37.921,36.821,37.682,36527,0
2016-06-06,37.771,38.245,37.721,37.741,33152,0
2016-06-07,37.701,37.771,37.267,37.405,56230,0
2016-06-08,37.553,38.603,37.267,38.574,48675,0
2016-06-09,39.345,41.255,38.275,40.215,265778,0
2016-06-10,39.621,40.275,39.621,40.175,63213,0
2016-06-13,40.037,40.591,39.681,40.225,50177,0
2016-06-14,40.553,41.012,39.85,40.275,59477,0
2016-06-15,40.493,41.066,39.87,40.641,78924,0
2016-06-16,40.414,40.414,39.503,39.959,53491,0
2016-06-17,40.085,41.057,39.969,40.839,127079,0
2016-06-20,41.166,41.383,40.513,40.581,49638,0
2016-06-21,40.669,41.452,40.275,41.313,45966,0
2016-06-22,41.206,41.512,40.543,40.679,31754,0
2016-06-23,41.343,42.353,41.255,41.522,96571,0
2016-06-24,39.296,39.631,38.395,39.009,74429,0
2016-06-27,38.385,38.613,37.445,37.901,73554,0
2016-06-28,38.761,39.325,38.295,38.909,54288,0
2016-06-29,39.463,41.81,39.463,41.611,51910,0
2016-06-30,41.888,42.551,41.452,42.463,93092,0
2016-07-01,42.115,42.115,39.83,40.009,34756,0
2016-07-05,39.781,40.315,38.245,38.365,31756,0
2016-07-06,37.901,39.286,37.573,39.266,53378,0
2016-07-07,39.581,40.572,39.325,40.009,36619,0
2016-07-08,40.464,41.572,40.464,41.156,40567,0
2016-07-11,41.383,42.006,41.303,41.611,47626,0
2016-07-12,42.105,43.332,42.026,42.155,37849,0
2016-07-13,42.135,42.759,41.69,41.868,34909,0
2016-07-14,42.619,43.372,42.016,42.085,56448,0
2016-07-15,42.798,43.501,41.562,42.056,29490,0
2016-07-18,41.8,42.57,41.562,41.85,27053,0
2016-07-19,41.67,42.321,41.462,41.996,19108,0
2016-07-20,42.333,42.546,41.74,41.878,46440,0
2016-07-21,42.046,42.383,41.462,42.155,105875,0
2016-07-22,42.443,42.962,41.956,42.145,25874,0
2016-07-25,41.859,42.483,41.532,41.936,40366,0
2016-07-26,35.019,42.531,33.645,42.056,76448,0
2016-07-27,42.473,43.134,42.274,43.027,47257,0
2016-07-28,42.808,43.491,42.609,42.818,31026,0
2016-07-29,42.659,43.184,41.75,41.82,52748,0
2016-08-01,41.77,42.294,40.968,41.293,17186,0
2016-08-02,41.216,41.216,39.969,40.719,58430,0
2016-08-03,40.819,40.958,40.533,40.809,37261,0
2016-08-04,40.919,41.573,40.719,40.829,10420,0
2016-08-05,41.137,42.108,41.137,42.038,60065,0
2016-08-08,42.227,42.961,42.058,42.534,28006,0
2016-08-09,42.733,43.13,42.148,43.081,22815,0
2016-08-10,43.111,43.111,41.919,41.948,17335,0
2016-08-11,42.504,42.504,41.842,41.948,9068,0
2016-08-12,41.712,41.88,41.563,41.88,7455,0
2016-08-15,41.928,42.971,41.928,42.881,14613,0
2016-08-16,42.476,42.871,42.307,42.663,17522,0
2016-08-17,42.534,42.841,42.178,42.613,21893,0
2016-08-18,42.524,42.971,42.524,42.911,26403,0
2016-08-19,42.841,43.13,42.739,43.091,76343,0
2016-08-22,42.911,43.626,42.911,43.516,50502,0
2016-08-23,43.566,44.121,43.006,43.377,79993,0
2016-08-24,43.218,43.626,43.043,43.476,16613,0
2016-08-25,43.387,44.071,42.633,43.566,38425,0
2016-08-26,43.626,44.369,43.337,43.516,49193,0
2016-08-29,43.616,44.29,43.506,43.646,21704,0
2016-08-30,43.626,44.21,43.198,44.032,20518,0
2016-08-31,44.3,44.3,43.362,43.546,61435,0
2016-09-01,43.783,44.111,43.238,43.808,27301,0
2016-09-02,43.942,44.359,43.326,44.359,22974,0
2016-09-06,44.369,44.369,43.666,44.24,22670,0
2016-09-07,44.161,44.472,43.783,44.389,54500,0
2016-09-08,44.25,44.617,44.25,44.617,47833,0
2016-09-09,44.29,44.587,43.666,43.822,17099,0
2016-09-12,43.081,44.012,43.081,44.012,15879,0
2016-09-13,43.496,43.992,42.941,43.218,27622,0
2016-09-14,43.091,43.427,42.703,42.763,30753,0
2016-09-15,42.792,44.101,42.633,43.546,26162,0
2016-09-16,43.556,43.556,42.366,43.257,59942,0
2016-09-19,43.287,44.051,42.832,42.871,17361,0
2016-09-20,43.287,43.982,42.653,43.744,70902,0
2016-09-21,43.902,44.061,43.149,43.247,16993,0
2016-09-22,43.656,43.912,43.397,43.626,46817,0
2016-09-23,43.357,43.793,43.287,43.586,16955,0
2016-09-26,43.139,43.307,42.633,42.693,15536,0
2016-09-27,42.683,43.476,42.633,43.297,28316,0
2016-09-28,42.931,43.942,42.654,43.872,81233,0
2016-09-29,43.486,44.121,42.921,42.981,14691,0
2016-09-30,42.921,44.111,42.693,43.793,30636,0
2016-10-03,43.427,43.616,42.633,43.496,41467,0
2016-10-04,43.327,43.962,42.773,42.921,39922,0
2016-10-05,43.277,43.626,42.703,43.417,79029,0
2016-10-06,43.461,44.027,42.713,43.715,93322,0
2016-10-07,43.744,43.992,43.111,43.932,79147,0
2016-10-10,43.972,44.344,43.626,44.22,34864,0
2016-10-11,44.32,44.567,43.526,44.369,76936,0
2016-10-12,44.567,46.549,44.467,45.658,280790,0
2016-10-13,45.41,45.41,44.617,44.815,77965,0
2016-10-14,45.111,45.658,45.063,45.161,43872,0
2016-10-17,45.36,45.36,44.467,44.865,36528,0
2016-10-18,45.211,45.756,45.063,45.41,33181,0
2016-10-19,45.261,46.303,45.211,46.154,58368,0
2016-10-20,46.203,46.549,46.054,46.499,75606,0
2016-10-21,46.054,46.947,45.856,46.898,94558,0
2016-10-24,47.045,47.592,46.947,47.344,129308,0
2016-10-25,45.608,48.087,43.627,47.988,231221,0
2016-10-26,48.187,48.978,47.394,47.64,110576,0
2016-10-27,47.938,48.144,47.294,47.739,97190,0
2016-10-28,47.938,48.037,47.144,47.789,87144,0
2016-10-31,47.888,48.037,47.394,47.888,127720,0
2016-11-01,47.938,48.483,47.31,47.542,99363,0
2016-11-02,47.542,47.542,44.072,46.253,67172,0
2016-11-03,46.303,46.949,45.904,46.004,49014,0
2016-11-04,46.253,47.246,45.904,46.004,56854,0
2016-11-07,46.949,48.338,46.351,46.949,107203,0
2016-11-08,46.949,47.892,46.6,47.445,55344,0
2016-11-09,47.196,49.514,47.096,49.283,118633,0
2016-11-10,49.68,52.513,49.184,51.271,261385,0
2016-11-11,50.922,52.661,50.625,52.661,122103,0
2016-11-14,52.661,54.599,51.966,52.562,109999,0
2016-11-15,52.463,53.854,51.668,53.357,177207,0
2016-11-16,53.258,53.307,52.413,53.159,58998,0
2016-11-17,53.258,54.052,52.483,52.76,67719,0
2016-11-18,52.612,53.854,52.313,53.605,87807,0
2016-11-21,54.002,54.4,53.456,54.201,62371,0
2016-11-22,54.549,58.424,54.002,57.828,440035,0
2016-11-23,57.779,59.617,57.779,59.617,234884,0
2016-11-25,59.617,60.014,59.318,59.815,79808,0
2016-11-28,60.014,60.064,58.949,59.468,138569,0
2016-11-29,59.368,59.617,58.722,59.418,75651,0
2016-11-30,59.617,60.386,58.971,59.716,100191,0
2016-12-01,59.914,62.598,59.045,62.598,137415,0
2016-12-02,62.598,62.598,61.306,61.902,84713,0
2016-12-05,62.052,63.234,61.529,62.498,86156,0
2016-12-06,62.697,63.59,62.498,62.796,81336,0
2016-12-07,63.194,63.194,62.348,62.598,100989,0
2016-12-08,62.944,65.231,62.944,64.236,242889,0
2016-12-09,64.585,64.957,63.094,64.436,105312,0
2016-12-12,64.286,64.783,61.504,61.702,92249,0
2016-12-13,61.604,62.796,61.206,61.952,83473,0
2016-12-14,61.406,63.094,61.008,61.356,83740,0
2016-12-15,61.604,62.598,60.411,61.802,175490,0
2016-12-16,61.156,62.846,60.908,61.852,255780,0
2016-12-19,61.902,62.598,60.958,62.548,80145,0
2016-12-20,62.796,63.59,62.589,63.343,77870,0
2016-12-21,63.392,63.392,62.299,62.398,45695,0
2016-12-22,62.348,63.343,62.299,62.697,52566,0
2016-12-23,62.846,63.094,62.052,62.548,31536,0
2016-12-27,62.697,63.541,62.255,62.895,41520,0
2016-12-28,62.994,63.144,61.802,62.448,50667,0
2016-12-29,61.852,62.448,61.654,61.952,34854,0
2016-12-30,62.1,62.299,61.406,62.002,51726,0
2017-01-03,63.094,63.094,61.356,61.604,63863,0
2017-01-04,62.2,63.294,61.504,62.796,75001,0
2017-01-05,62.796,63.343,61.356,61.802,36760,0
2017-01-06,62.2,62.648,61.306,61.802,35241,0
2017-01-09,61.356,61.356,60.262,60.46,53803,0
2017-01-10,60.76,62.347,59.666,62.2,48342,0
2017-01-11,62.1,62.994,61.281,62.895,57259,0
2017-01-12,62.448,62.448,60.362,61.306,44345,0
2017-01-13,61.702,63.438,60.965,61.802,52997,0
2017-01-17,61.156,61.156,59.765,60.213,41251,0
2017-01-18,60.56,61.106,60.064,60.61,44817,0
2017-01-19,60.51,60.61,59.914,59.964,30906,0
2017-01-20,59.964,60.858,59.864,60.064,43210,0
2017-01-23,59.864,60.71,59.219,60.312,43207,0
2017-01-24,60.56,62.348,60.46,62.002,43186,0
2017-01-25,62.598,63.392,62.33,63.244,65312,0
2017-01-26,63.244,64.386,62.002,63.89,88553,0
2017-01-27,63.89,63.989,62.548,63.74,71694,0
2017-01-30,63.194,63.59,61.554,61.702,64130,0
2017-01-31,61.456,62.299,61.081,61.752,68048,0
2017-02-01,62.498,63.541,61.702,63.044,62019,0
2017-02-02,62.497,62.647,61.95,62.199,59603,0
2017-02-03,62.895,63.542,62.547,63.393,98876,0
2017-02-06,62.846,63.691,62.846,63.244,75529,0
2017-02-07,63.492,63.542,62.547,63.393,64029,0
2017-02-08,62.746,63.244,62.249,63.094,119836,0
2017-02-09,63.443,64.215,62.796,63.841,94419,0
2017-02-10,64.288,64.438,63.591,64.189,72249,0
2017-02-13,64.537,65.632,64.189,65.035,143992,0
2017-02-14,64.885,65.98,64.238,65.682,98986,0
2017-02-15,65.682,66.179,65.085,65.433,65017,0
2017-02-16,65.532,66.527,64.985,66.378,133112,0
2017-02-17,65.98,66.229,65.682,65.98,116127,0
2017-02-21,65.333,65.632,63.194,63.492,153485,0
2017-02-22,62.994,63.94,62.994,63.791,56201,0
2017-02-23,63.891,63.891,62.796,63.741,60539,0
2017-02-24,62.944,63.841,62.944,63.641,56018,0
2017-02-27,63.492,63.99,62.447,63.741,101059,0
2017-02-28,63.591,63.791,62.397,62.994,148302,0
2017-03-01,63.94,64.488,62.372,64.238,109885,0
2017-03-02,63.99,63.99,61.303,61.9,73086,0
2017-03-03,62,62.696,62,62.547,36600,0
2017-03-06,62.199,62.994,61.552,62.944,73245,0
2017-03-07,61.153,62.895,61.153,61.75,36886,0
2017-03-08,62.249,62.597,60.971,61.85,74414,0
2017-03-09,61.95,62.796,61.75,62.199,87154,0
2017-03-10,62.696,62.696,60.956,61.9,78160,0
2017-03-13,61.7,63.044,61.661,62.846,81449,0
2017-03-14,62.597,63.144,62.124,63.044,84281,0
2017-03-15,63.194,63.542,62.746,62.796,91704,0
2017-03-16,63.294,64.786,63.194,64.587,116948,0
2017-03-17,64.786,66.378,64.438,66.179,248527,0
2017-03-20,65.732,66.081,64.885,65.682,101602,0
2017-03-21,65.93,65.93,59.76,59.76,174351,0
2017-03-22,59.163,60.506,58.07,58.915,127795,0
2017-03-23,58.715,60.706,58.504,59.76,90147,0
2017-03-24,59.722,62.199,59.722,61.85,103584,0
2017-03-27,60.258,60.358,58.604,59.959,69000,0
2017-03-28,59.959,61.253,59.362,60.955,41322,0
2017-03-29,60.855,61.153,60.009,60.358,36105,0
2017-03-30,60.556,64.09,60.556,64.09,91826,0
2017-03-31,64.139,64.637,62.944,63.99,108426,0
2017-04-03,63.99,63.99,62,62.994,75075,0
2017-04-04,62.796,63.591,62.597,63.393,63259,0
2017-04-05,64.09,64.985,60.756,60.756,76765,0
2017-04-06,60.905,61.453,60.059,60.556,73052,0
2017-04-07,60.109,60.98,59.76,60.656,53728,0
2017-04-10,60.606,61.253,59.661,60.009,36004,0
2017-04-11,59.562,61.005,59.213,60.855,65178,0
2017-04-12,60.506,60.706,59.014,59.462,43505,0
2017-04-13,59.113,59.562,57.969,57.969,63960,0
2017-04-17,58.118,58.865,57.621,58.665,90241,0
2017-04-18,58.318,60.059,58.118,59.711,67342,0
2017-04-19,60.159,60.656,59.512,59.909,34666,0
2017-04-20,60.109,61.85,59.661,61.75,68234,0
2017-04-21,61.303,61.7,59.562,59.612,75502,0
2017-04-24,61.153,62.846,60.756,62.696,120885,0
2017-04-25,62.199,64.04,62.199,63.99,110425,0
2017-04-26,63.99,64.388,62.597,62.696,111350,0
2017-04-27,62.994,62.994,61.725,61.9,50328,0
2017-04-28,62.249,62.622,59.612,59.859,218100,0
2017-05-01,60.209,62.447,60.209,61.7,99014,0
2017-05-02,61.552,61.552,59.661,60.009,67905,0
2017-05-03,59.711,61.054,59.661,60.756,98261,0
2017-05-04,61.104,61.404,59.56,60.506,53718,0
2017-05-05,60.905,60.955,59.56,60.506,56950,0
2017-05-08,60.406,61.354,60.008,61.354,90296,0
2017-05-09,61.653,61.712,59.498,59.958,105619,0
2017-05-10,59.709,60.506,59.51,60.257,76961,0
2017-05-11,59.908,60.656,59.16,60.556,118030,0
2017-05-12,60.108,60.855,58.662,59.61,101546,0
2017-05-15,59.61,60.905,59.61,60.806,80094,0
2017-05-16,60.806,61.454,60.406,61.354,53707,0
2017-05-17,59.758,60.307,56.953,58.712,92413,0
2017-05-18,58.413,59.758,58.264,59.46,59776,0
2017-05-19,59.36,60.257,58.214,58.463,95653,0
2017-05-22,58.812,58.962,57.018,57.766,99313,0
2017-05-23,57.766,59.758,57.667,59.46,67474,0
2017-05-24,59.51,59.51,58.264,59.061,46900,0
2017-05-25,59.26,59.61,58.562,58.912,59242,0
2017-05-26,58.812,59.26,58.064,58.463,78586,0
2017-05-30,58.164,58.712,56.47,56.968,68961,0
2017-05-31,57.018,57.018,55.274,55.921,159013,0
2017-06-01,56.37,57.416,55.422,57.266,83672,0
2017-06-02,56.868,58.014,56.868,57.516,83524,0
2017-06-05,57.566,57.766,56.668,56.868,80254,0
2017-06-06,56.22,57.316,55.472,56.52,78802,0
2017-06-07,56.818,58.014,56.818,57.566,87340,0
2017-06-08,57.616,60.656,57.616,59.758,91192,0
2017-06-09,60.307,61.354,59.61,59.908,178121,0
2017-06-12,60.008,61.054,59.012,59.808,119402,0
2017-06-13,60.208,60.307,59.36,59.758,76260,0
2017-06-14,59.21,59.61,57.716,59.51,96308,0
2017-06-15,58.962,59.485,57.118,57.516,100728,0
2017-06-16,57.018,58.862,56.968,58.463,235467,0
2017-06-19,58.712,59.659,58.014,58.612,92452,0
2017-06-20,58.364,58.364,56.918,57.118,58644,0
2017-06-21,57.316,57.316,56.37,56.668,76092,0
2017-06-22,56.42,56.495,55.074,55.772,103405,0
2017-06-23,55.97,56.27,54.376,54.675,696133,0
2017-06-26,56.818,58.912,56.568,58.364,192380,0
2017-06-27,58.712,59.061,57.864,58.164,129324,0
2017-06-28,58.762,59.061,58.214,58.662,104850,0
2017-06-29,59.16,60.158,58.487,59.56,109679,0
2017-06-30,59.709,59.858,58.887,59.31,105334,0
2017-07-03,59.659,60.756,59.51,60.307,74332,0
2017-07-05,60.357,60.357,58.962,59.758,53936,0
2017-07-06,59.709,60.257,58.767,59.21,104515,0
2017-07-07,59.758,59.908,58.612,59.758,63524,0
2017-07-10,59.659,59.758,58.887,58.962,70159,0
2017-07-11,59.11,59.26,58.064,58.712,43432,0
2017-07-12,58.612,59.56,58.512,59.51,64245,0
2017-07-13,59.61,59.758,58.637,59.26,42479,0
2017-07-14,58.413,59.11,58.121,58.712,54367,0
2017-07-17,58.662,59.41,57.766,58.612,51920,0
2017-07-18,58.064,58.713,57.691,58.314,35677,0
2017-07-19,58.662,59.31,57.815,58.364,35890,0
2017-07-20,58.413,58.862,57.964,58.114,26593,0
2017-07-21,58.214,58.264,57.216,57.316,48676,0
2017-07-24,57.416,58.612,57.416,58.463,106134,0
2017-07-25,58.264,59.908,57.216,59.659,252169,0
2017-07-26,60.406,61.005,59.26,60.008,164167,0
2017-07-27,60.008,60.706,58.962,59.808,88534,0
2017-07-28,59.758,60.158,59.061,59.908,95786,0
2017-07-31,60.158,60.756,59.858,60.158,101801,0
2017-08-01,60.556,60.656,59.872,60.406,94472,0
2017-08-02,60.456,61.304,59.908,61.154,94551,0
2017-08-03,61.104,61.504,60.705,61.454,90033,0
2017-08-04,60.405,62.103,60.405,61.753,86137,0
2017-08-07,61.703,61.803,61.154,61.354,65889,0
2017-08-08,61.204,62.303,60.756,61.254,75019,0
2017-08-09,60.755,60.855,58.359,59.008,167698,0
2017-08-10,58.658,58.808,57.51,57.61,81238,0
2017-08-11,57.909,58.109,56.561,57.161,62926,0
2017-08-14,57.859,58.508,57.56,58.309,86268,0
2017-08-15,58.908,58.958,57.51,57.66,53113,0
2017-08-16,57.66,58.259,57.111,57.31,29346,0
2017-08-17,57.21,57.959,55.438,55.713,65214,0
2017-08-18,55.114,55.863,55.114,55.563,105645,0
2017-08-21,55.413,56.262,55.014,55.563,48996,0
2017-08-22,55.863,56.162,55.613,55.962,36580,0
2017-08-23,55.413,56.537,55.413,56.362,35505,0
2017-08-24,56.611,57.111,56.162,56.911,44997,0
2017-08-25,57.21,59.931,56.761,57.36,36130,0
2017-08-28,57.61,58.508,56.312,56.811,70584,0
2017-08-29,56.212,56.262,55.663,55.863,56673,0
2017-08-30,56.062,56.312,55.513,55.763,32443,0
2017-08-31,56.112,56.112,55.363,55.563,58285,0
2017-09-01,55.663,56.037,55.613,55.863,104439,0
2017-09-05,55.813,55.863,54.565,54.714,70056,0
2017-09-06,54.964,55.563,54.764,55.014,94176,0
2017-09-07,54.814,54.814,52.767,52.867,81106,0
2017-09-08,52.867,53.866,51.624,53.416,331490,0
2017-09-11,54.215,56.112,54.215,54.914,219880,0
2017-09-12,54.964,56.237,54.964,56.212,188610,0
2017-09-13,56.162,57.696,56.162,57.51,144958,0
2017-09-14,57.51,57.81,57.061,57.26,126387,0
2017-09-15,57.36,57.41,51.624,56.362,331017,0
2017-09-18,56.412,57.41,55.863,57.061,123548,0
2017-09-19,56.911,57.41,56.911,57.111,76409,0
2017-09-20,57.111,58.059,56.512,57.61,88243,0
2017-09-21,57.56,58.409,57.21,58.009,62871,0
2017-09-22,57.76,58.658,56.461,58.558,104740,0
2017-09-25,58.059,59.357,58.059,59.157,122206,0
2017-09-26,59.157,59.582,58.508,59.457,109114,0
2017-09-27,59.906,61.803,59.615,60.805,139994,0
2017-09-28,60.755,61.953,59.806,60.056,223960,0
2017-09-29,60.056,60.755,58.858,60.156,285820,0
2017-10-02,60.306,60.505,59.307,60.006,105760,0
2017-10-03,60.106,60.405,59.457,60.106,96701,0
2017-10-04,60.156,61.404,59.707,60.705,171228,0
2017-10-05,60.855,61.407,59.157,60.555,238339,0
2017-10-06,60.605,61.154,60.356,60.905,72586,0
2017-10-09,61.104,61.104,60.555,60.855,41310,0
2017-10-10,61.154,61.703,61.005,61.703,92851,0
2017-10-11,61.753,61.753,61.005,61.204,69562,0
2017-10-12,61.204,61.404,60.945,61.204,103185,0
2017-10-13,60.955,61.005,59.961,60.505,116530,0
2017-10-16,60.455,61.354,60.356,60.855,51926,0
2017-10-17,60.705,60.955,59.657,59.756,76886,0
2017-10-18,59.906,60.655,59.756,60.206,110585,0
2017-10-19,60.006,61.104,59.707,60.955,89356,0
2017-10-20,61.404,61.654,60.855,60.955,116993,0
2017-10-23,61.254,61.254,60.605,60.855,82367,0
2017-10-24,61.903,64.399,61.454,64,420972,0
2017-10-25,63.6,64.299,63.401,63.95,166447,0
2017-10-26,63.9,65.098,63.75,63.85,149728,0
2017-10-27,64.449,65.048,63.75,64.549,135349,0
2017-10-30,64.299,65.198,63.65,63.95,174267,0
2017-10-31,63.95,64.1,62.702,62.802,105870,0
2017-11-01,63.151,63.501,61.404,61.953,54254,0
2017-11-02,61.753,64.15,61.606,63.9,318902,0
2017-11-03,64.05,65.3,62.8,64.5,117710,0
2017-11-06,64.4,65.3,64.35,64.8,81247,0
2017-11-07,64.8,64.8,62.5,63.1,94280,0
2017-11-08,62.7,63.25,61.3,62.35,1348156,0
2017-11-09,62.225,62.65,61.15,61.2,83779,0
2017-11-10,61.2,61.55,60.55,61.15,86182,0
