Date,Open,High,Low,Close,Volume,OpenInt
2013-10-16,48.607,49.187,46.985,47.006,24652164,0
2013-10-17,47.006,47.227,45.939,47.114,7347674,0
2013-10-18,47.006,47.457,46.585,46.794,1454173,0
2013-10-21,46.585,47.006,46.472,46.585,1177705,0
2013-10-22,46.585,46.962,45.939,45.96,905277,0
2013-10-23,45.939,46.689,45.939,46.045,1121155,0
2013-10-24,46.689,48.481,46.241,48.182,977107,0
2013-10-25,48.607,49.57,47.285,48.718,833451,0
2013-10-28,48.822,48.847,47.592,47.73,681215,0
2013-10-29,48.075,48.442,47.136,47.753,974349,0
2013-10-30,47.522,48.055,47.409,47.606,791935,0
2013-10-31,47.861,48.182,47.544,47.628,630214,0
2013-11-01,48.075,48.764,47.566,48.481,662282,0
2013-11-04,48.933,49.55,48.182,49.487,361493,0
2013-11-05,49.147,49.786,48.377,48.951,400365,0
2013-11-06,49.147,49.594,48.398,49.463,639733,0
2013-11-07,49.528,49.952,48.503,49.682,859232,0
2013-11-08,49.786,50.408,49.55,49.721,917065,0
2013-11-11,49.364,50.957,48.629,48.973,472332,0
2013-11-12,49.147,49.867,48.783,48.951,478206,0
2013-11-13,48.822,48.912,48.398,48.8,226166,0
2013-11-14,49.08,49.21,48.503,48.822,504479,0
2013-11-15,48.398,49.122,47.928,48.031,519591,0
2013-11-18,47.95,48.696,47.544,48.143,713313,0
2013-11-19,47.95,47.95,47.071,47.481,422312,0
2013-11-20,47.95,48.331,47.203,47.843,674768,0
2013-11-21,48.163,48.8,47.606,48.463,465274,0
2013-11-22,48.607,49.364,48.143,48.912,461013,0
2013-11-25,49.57,49.704,48.523,49.018,984476,0
2013-11-26,49.364,49.364,48.866,48.973,365001,0
2013-11-27,49.04,49.831,49.04,49.831,426901,0
2013-11-29,49.916,50.384,49.682,50.213,218704,0
2013-12-02,50.236,50.447,49.952,50.236,308260,0
2013-12-03,50.213,51.004,50.001,50.534,434428,0
2013-12-04,50.942,51.194,49.952,50.624,550399,0
2013-12-05,51.171,51.427,50.259,51.152,468920,0
2013-12-06,51.071,52.481,51.027,52.031,514444,0
2013-12-09,52.29,53.308,51.732,52.135,836225,0
2013-12-10,52.245,52.29,50.77,52.053,250132,0
2013-12-11,52.355,52.355,51.215,52.071,266079,0
2013-12-12,51.899,52.161,51.514,52.053,289257,0
2013-12-13,51.836,52.585,51.794,52.458,474543,0
2013-12-16,52.97,52.97,51.514,51.665,228710,0
2013-12-17,51.601,51.601,50.957,51.412,266334,0
2013-12-18,51.946,52.565,50.982,52.5,780768,0
2013-12-19,52.565,53.184,52.179,53.058,414871,0
2013-12-20,53.033,54.231,52.585,53.956,557869,0
2013-12-23,55.553,56.093,54.49,54.917,409809,0
2013-12-24,55.17,55.855,54.788,55.618,165561,0
2013-12-26,56.023,56.989,55.81,56.772,254368,0
2013-12-27,56.816,57.629,56.795,56.901,292951,0
2013-12-30,56.834,57.393,56.834,57.01,147685,0
2013-12-31,57.309,57.776,56.858,57.202,221574,0
2014-01-02,57.69,57.69,55.855,55.982,448220,0
2014-01-03,56.388,56.431,54.974,55.553,234495,0
2014-01-06,55.792,56.325,55.041,55.553,315213,0
2014-01-07,55.49,55.893,55.237,55.407,237308,0
2014-01-08,55.106,55.792,55.041,55.792,189380,0
2014-01-09,55.792,57.115,55.684,57.093,364013,0
2014-01-10,57.154,57.776,56.603,56.834,535229,0
2014-01-13,57.033,57.242,56.093,56.772,395444,0
2014-01-14,56.714,56.989,55.792,56.729,182303,0
2014-01-15,56.714,56.714,56.113,56.234,307668,0
2014-01-16,56.279,56.497,55.81,56.198,191657,0
2014-01-17,56.155,56.69,55.513,55.618,310150,0
2014-01-21,55.618,55.66,55.281,55.598,296060,0
2014-01-22,54.721,56.714,54.551,55.598,359239,0
2014-01-23,55.893,55.893,54.917,55.337,288606,0
2014-01-24,54.809,55.553,53.826,53.826,353288,0
2014-01-27,53.93,54.208,52.458,53.058,355820,0
2014-01-28,53.29,54.231,52.926,53.033,270645,0
2014-01-29,52.66,53.712,52.359,53.193,326900,0
2014-01-30,53.581,54.87,53.193,54.759,499422,0
2014-01-31,54.057,55.986,53.968,54.594,209416,0
2014-02-03,54.394,54.937,53.987,54.699,318763,0
2014-02-04,54.655,56.028,54.655,55.386,289084,0
2014-02-05,54.738,56.483,54.034,55.409,562417,0
2014-02-06,55.17,56.699,54.974,55.553,329153,0
2014-02-07,55.795,56.997,55.641,56.722,434016,0
2014-02-10,56.824,57.487,56.286,57.487,1717316,0
2014-02-11,57.578,59.698,57.319,59.251,481350,0
2014-02-12,59.039,59.483,58.241,58.93,339566,0
2014-02-13,58.885,60.178,58.353,58.584,305046,0
2014-02-14,58.757,59.444,57.833,59.064,222665,0
2014-02-18,59.615,60.778,59.183,60.778,616618,0
2014-02-19,60.324,61.292,60.219,60.991,546559,0
2014-02-20,60.904,61.185,59.68,59.785,366472,0
2014-02-21,59.596,60.005,59.225,59.362,279564,0
2014-02-24,59.551,59.551,57.877,58.005,329404,0
2014-02-25,58.261,58.417,57.192,58.05,410836,0
2014-02-26,58.44,59.51,58.05,59.271,524519,0
2014-02-27,59.271,60.005,59.017,59.444,348781,0
2014-02-28,59.465,61.161,59.251,60.133,344409,0
2014-03-03,59.854,60.476,59.51,59.698,353162,0
2014-03-04,59.698,60.408,59.064,60.133,359950,0
2014-03-05,59.271,60.687,58.972,59.984,366861,0
2014-03-06,60.11,60.666,59.767,60.219,263934,0
2014-03-07,60.585,60.731,60.018,60.043,318947,0
2014-03-10,60.197,60.344,59.382,59.483,232821,0
2014-03-11,59.615,59.961,58.907,59.017,339060,0
2014-03-12,58.907,59.615,58.522,59.017,135245,0
2014-03-13,59.251,59.362,57.855,58.522,289617,0
2014-03-14,58.522,60.457,58.44,60.433,292175,0
2014-03-17,60.498,61.632,59.914,60.731,201193,0
2014-03-18,60.904,60.904,60.197,60.687,101530,0
2014-03-19,60.687,61.553,60.219,60.433,142061,0
2014-03-20,60.542,61.1,59.382,60.238,228306,0
2014-03-21,60.197,62.042,60.11,61.699,402815,0
2014-03-24,61.784,62.281,61.632,61.74,82984,0
2014-03-25,61.873,62.281,61.252,61.873,83598,0
2014-03-26,62.023,62.255,61.572,61.74,166282,0
2014-03-27,61.895,61.895,59.183,59.573,390792,0
2014-03-28,59.874,60.864,59.204,59.961,249468,0
2014-03-31,59.984,60.433,59.444,60.089,192198,0
2014-04-01,60.238,60.991,59.914,60.945,231636,0
2014-04-02,60.885,62.342,60.457,61.679,156510,0
2014-04-03,61.784,62.751,61.055,62.042,161553,0
2014-04-04,62.042,62.281,60.778,61.916,114817,0
2014-04-07,61.806,62.36,59.809,60.133,230711,0
2014-04-08,59.854,60.476,58.353,58.779,663503,0
2014-04-09,59.064,60.757,58.134,60.666,457476,0
2014-04-10,60.433,60.991,60.043,60.457,108608,0
2014-04-11,60.154,60.968,59.444,59.51,483192,0
2014-04-14,59.767,60.089,59.183,59.596,313046,0
2014-04-15,59.551,59.961,58.261,59.204,340325,0
2014-04-16,59.615,60.238,59.122,59.698,490913,0
2014-04-17,59.745,60.238,58.541,59.122,621481,0
2014-04-21,59.271,59.785,58.629,59.183,159685,0
2014-04-22,59.14,59.785,58.757,58.949,270317,0
2014-04-23,59.103,60.133,58.331,60.089,342628,0
2014-04-24,60.005,60.562,58.653,59.483,165369,0
2014-04-25,59.225,59.402,58.218,58.584,155811,0
2014-04-28,59.039,59.122,58.286,58.629,213380,0
2014-04-29,58.839,59.698,58.369,59.529,196917,0
2014-04-30,59.362,60.024,58.736,59.573,646871,0
2014-05-01,59.787,60.287,59.362,60.07,329932,0
2014-05-02,60.115,60.391,59.317,59.644,133518,0
2014-05-05,59.382,59.879,58.837,59.77,122136,0
2014-05-06,59.77,61.65,59.682,61.588,260275,0
2014-05-07,61.366,64.566,60.093,62.623,504591,0
2014-05-08,62.945,63.469,59.573,61.434,544274,0
2014-05-09,61.605,61.605,60.024,60.093,234579,0
2014-05-12,60.375,61.109,60.047,60.506,258596,0
2014-05-13,60.506,61.067,59.573,59.77,252092,0
2014-05-14,59.666,61.24,59.666,60.997,148258,0
2014-05-15,60.979,61.346,59.317,60.115,191850,0
2014-05-16,60.287,60.935,59.748,60.718,195955,0
2014-05-19,60.506,60.874,60.024,60.309,154389,0
2014-05-20,60.047,60.61,59.748,59.812,123008,0
2014-05-21,59.941,60.483,59.812,60.245,110747,0
2014-05-22,60.024,61.043,59.748,59.77,328735,0
2014-05-23,60.093,60.245,59.554,59.682,296790,0
2014-05-27,59.899,60.183,59.339,59.382,375725,0
2014-05-28,59.7,60.047,58.776,59.362,726209,0
2014-05-29,59.317,59.483,58.346,59.362,445173,0
2014-05-30,59.423,60.093,59.295,59.644,233277,0
2014-06-02,59.987,61.605,59.787,61.303,363009,0
2014-06-03,61.303,62.448,61.092,61.324,197278,0
2014-06-04,61.067,62.383,60.653,62.121,151578,0
2014-06-05,62.02,63.009,61.24,61.888,271850,0
2014-06-06,61.759,62.705,61.152,62.383,301104,0
2014-06-09,62.705,63.53,62.061,63.313,769611,0
2014-06-10,63.123,64.07,62.728,63.183,410209,0
2014-06-11,63.205,63.509,61.759,62.099,120960,0
2014-06-12,61.821,62.425,61.217,61.588,186681,0
2014-06-13,61.714,62.037,60.676,61.324,169130,0
2014-06-16,61.129,62.19,61.129,62.061,183384,0
2014-06-17,61.843,63.402,61.843,63.009,244100,0
2014-06-18,62.644,63.098,62.559,62.599,205580,0
2014-06-19,62.495,63.098,61.925,62.728,562901,0
2014-06-20,61.455,64.436,61.455,63.635,386295,0
2014-06-23,63.747,65.431,63.635,65.129,306219,0
2014-06-24,66.99,70.402,63.829,64.07,693457,0
2014-06-25,64.135,65.155,62.945,64.714,382545,0
2014-06-26,65.018,68.24,64.351,67.957,773733,0
2014-06-27,68.155,69.039,67.245,67.957,446280,0
2014-06-30,67.851,69.169,66.99,69.125,319670,0
2014-07-01,69.706,69.706,67.998,68.781,249105,0
2014-07-02,68.756,69.47,67.092,67.221,123562,0
2014-07-03,67.349,67.807,67.011,67.765,67607,0
2014-07-07,67.739,67.739,65.841,65.883,112613,0
2014-07-08,65.841,66.1,64.5,65.475,278209,0
2014-07-09,65.734,66.229,64.804,64.961,224365,0
2014-07-10,64.891,65.129,64.436,64.654,199963,0
2014-07-11,64.566,65.692,64.566,64.737,140948,0
2014-07-14,64.866,65.239,64.714,64.891,110795,0
2014-07-15,64.935,66.144,64.714,65.366,235910,0
2014-07-16,65.49,67.394,65.262,66.271,262940,0
2014-07-17,66.405,66.897,64.913,65.302,123761,0
2014-07-18,65.155,65.581,64.935,65.475,90584,0
2014-07-21,65.692,67.828,65.431,67.617,247248,0
2014-07-22,67.697,67.899,66.767,66.99,261791,0
2014-07-23,67.439,68.24,66.878,66.878,185469,0
2014-07-24,66.449,67.526,66.385,66.531,148173,0
2014-07-25,66.618,67.634,66.271,66.878,97381,0
2014-07-28,66.897,67.676,66.557,67.374,76833,0
2014-07-29,67.526,68.285,67.338,67.549,156643,0
2014-07-30,67.75,68.033,65.45,65.902,128676,0
2014-07-31,65.379,65.559,63.126,64.575,321814,0
2014-08-01,64.232,64.772,62.751,64.73,455244,0
2014-08-04,66.144,66.144,64.319,64.403,116197,0
2014-08-05,64.575,65.209,63.233,63.249,115677,0
2014-08-06,63.381,63.835,62.799,63.249,129046,0
2014-08-07,64.119,65.793,61.908,62.599,140982,0
2014-08-08,63.233,64.623,62.537,63.273,176575,0
2014-08-11,63.595,68.36,63.126,64.098,338868,0
2014-08-12,64.015,67.016,63.816,65.1,218290,0
2014-08-13,65.055,66.668,64.488,65.535,270520,0
2014-08-14,66.037,67.205,65.184,67.016,200377,0
2014-08-15,67.252,67.815,66.229,66.365,281376,0
2014-08-18,66.862,67.603,65.863,65.988,141102,0
2014-08-19,66.229,66.748,65.773,66.251,182628,0
2014-08-20,66.405,67.12,66.121,66.424,193374,0
2014-08-21,66.315,66.621,65.47,65.863,241383,0
2014-08-22,65.793,66.315,65.234,65.6,257611,0
2014-08-25,65.988,66.293,65.379,65.559,195827,0
2014-08-26,65.559,66.271,65.379,65.751,151911,0
2014-08-27,66.315,67.168,65.793,66.971,148714,0
2014-08-28,66.643,67.053,65.751,66.575,133683,0
2014-08-29,66.469,68.102,66.424,67.073,224663,0
2014-09-02,67.229,67.725,66.251,66.883,185124,0
2014-09-03,66.949,68.577,66.599,67.75,251940,0
2014-09-04,67.929,68.078,67.399,67.603,169406,0
2014-09-05,67.494,68.21,66.509,67.557,821084,0
2014-09-08,67.603,68.423,66.862,68.21,322150,0
2014-09-09,68.21,69.139,67.705,67.985,459689,0
2014-09-10,68.187,68.21,67.357,67.705,431378,0
2014-09-11,67.775,67.799,67.338,67.468,452942,0
2014-09-12,67.296,67.661,66.405,66.487,481729,0
2014-09-15,66.293,66.385,65.209,65.928,266496,0
2014-09-16,65.45,66.77,65.45,66.559,269953,0
2014-09-17,66.971,67.929,66.097,67.509,270736,0
2014-09-18,67.603,68.274,66.927,68.142,417246,0
2014-09-19,68.555,69.318,67.557,68.577,245303,0
2014-09-22,68.749,68.749,66.668,67.468,209235,0
2014-09-23,67.252,68.251,66.144,66.559,268730,0
2014-09-24,66.251,66.971,65.686,66.725,384105,0
2014-09-25,66.621,66.991,65.209,65.273,254676,0
2014-09-26,65.273,66.534,64.552,66.365,151528,0
2014-09-29,65.731,67.053,65.234,65.928,496671,0
2014-09-30,65.902,66.927,65.47,66.621,212486,0
2014-10-01,66.575,66.836,65.121,65.379,392876,0
2014-10-02,64.992,65.361,62.859,64.707,288415,0
2014-10-03,64.447,65.033,64.015,64.707,273891,0
2014-10-06,65.1,65.487,63.881,64.992,190341,0
2014-10-07,64.667,65.45,63.857,64.119,239128,0
2014-10-08,63.816,64.119,61.58,62.728,323643,0
2014-10-09,62.355,62.817,57.1,58.251,567598,0
2014-10-10,58.686,59.227,55.885,57.124,513132,0
2014-10-13,57.124,58.667,54.252,54.885,710832,0
2014-10-14,55.901,58.755,51.144,54.341,1304932,0
2014-10-15,53.797,57.381,52.822,57.21,786822,0
2014-10-16,56.192,63.078,55.516,58.928,793484,0
2014-10-17,60.705,61.882,59.14,61.083,687366,0
2014-10-20,60.755,61.616,60.099,61.296,175886,0
2014-10-21,61.232,64.839,61.232,63.031,545525,0
2014-10-22,63.514,64.058,60.882,60.993,306758,0
2014-10-23,61.535,62.251,61.083,61.083,297807,0
2014-10-24,60.968,61.083,59.994,60.776,188435,0
2014-10-27,60.665,61.426,58.862,60.401,178098,0
2014-10-28,60.904,61.341,59.862,60.728,214673,0
2014-10-29,61.125,61.498,59.529,60.778,296214,0
2014-10-30,60.294,61.892,59.77,60.822,188870,0
2014-10-31,61.41,62.768,60.162,62.768,296145,0
2014-11-03,62.792,63.208,60.622,60.864,347419,0
2014-11-04,60.666,61.061,57.21,58.257,377658,0
2014-11-05,58.365,60.252,57.515,59.07,181299,0
2014-11-06,55.218,58.212,53.816,57.381,1185742,0
2014-11-07,57.952,58.348,56.814,57.361,886361,0
2014-11-10,56.792,56.926,54.144,54.934,2518333,0
2014-11-11,55.744,61.169,55.527,61.15,13770763,0
2014-11-12,59.988,61.738,59.46,60.948,2143805,0
2014-11-13,60.49,60.885,59.922,60.731,2058770,0
2014-11-14,60.401,63.208,60.271,60.599,1641068,0
2014-11-17,60.186,60.757,58.325,60.23,1100639,0
2014-11-18,60.162,61.105,58.831,59.48,767139,0
2014-11-19,59.442,60.053,59.002,59.175,418292,0
2014-11-20,59.026,59.812,58.04,59.46,617773,0
2014-11-21,60.053,60.401,58.676,58.676,1067015,0
2014-11-24,59.641,60.142,58.784,60.121,597718,0
2014-11-25,59.837,60.904,59.418,60.622,680688,0
2014-11-26,60.622,60.622,59.134,60.186,824039,0
2014-11-28,59.7,59.899,56.401,56.858,832001,0
2014-12-01,56.64,56.64,52.287,54.693,1669452,0
2014-12-02,54.865,56.769,54.449,55.633,1058746,0
2014-12-03,56.071,58.414,55.345,56.879,710226,0
2014-12-04,56.792,58.524,56.792,57.996,879058,0
2014-12-05,58.499,58.544,56.989,57.753,524164,0
2014-12-08,57.035,57.492,53.201,53.883,945921,0
2014-12-09,52.593,56.206,52.086,55.676,1533792,0
2014-12-10,54.78,55.218,52.672,53.639,1238274,0
2014-12-11,54.934,56.989,51.87,52.174,938410,0
2014-12-12,51.427,53.662,49.834,53.115,1990601,0
2014-12-15,52.086,53.639,51.04,51.147,1155522,0
2014-12-16,50.332,52.963,49.264,50.798,1155304,0
2014-12-17,50.579,53.558,50.471,52.983,1040736,0
2014-12-18,54.517,55.676,53.139,53.532,1044389,0
2014-12-19,52.657,54.427,52.635,54.039,1372662,0
2014-12-22,54.166,54.539,52.832,53.685,586564,0
2014-12-23,53.948,54.713,53.468,54.539,1578685,0
2014-12-24,54.713,55.041,54.3,54.648,325946,0
2014-12-26,54.934,55.37,54.559,54.89,284118,0
2014-12-29,54.89,57.319,54.865,56.464,675877,0
2014-12-30,56.464,56.792,55.676,56.116,660736,0
2014-12-31,56.071,57.035,55.285,56.206,510989,0
2015-01-02,56.182,57.14,55.829,56.769,533726,0
2015-01-05,55.961,56.423,54.279,54.713,572519,0
2015-01-06,55.345,56.071,52.549,53.662,451276,0
2015-01-07,54.062,55.546,53.731,54.208,431540,0
2015-01-08,54.91,56.464,54.89,55.151,896724,0
2015-01-09,56.05,57.122,55.262,56.901,764718,0
2015-01-12,56.356,57.665,53.618,56.222,906533,0
2015-01-13,56.266,57.557,54.475,55.807,712751,0
2015-01-14,55.807,56.662,53.356,55.434,798414,0
2015-01-15,55.982,56.901,54.934,56.158,600295,0
2015-01-16,57.361,59.114,56.769,58.544,949155,0
2015-01-20,58.631,59.899,56.989,59.48,659287,0
2015-01-21,59.615,60.186,58.87,59.223,1099554,0
2015-01-22,59.837,60.844,59.68,60.142,927672,0
2015-01-23,59.969,61.719,59.748,59.787,712202,0
2015-01-26,59.615,61.498,59.155,60.599,587019,0
2015-01-27,60.029,60.904,59.268,59.573,534443,0
2015-01-28,59.535,59.535,58.078,58.168,597704,0
2015-01-29,58.388,58.939,56.844,58.365,696417,0
2015-01-30,58.037,59.535,57.44,57.508,702620,0
2015-02-02,58.21,60.968,57.861,60.416,364313,0
2015-02-03,60.724,61.96,59.822,61.254,456720,0
2015-02-04,60.993,61.254,59.603,59.688,450264,0
2015-02-05,60.55,62.318,60.151,61.144,965185,0
2015-02-06,62.115,62.133,59.003,59.382,963603,0
2015-02-09,59.293,60.506,59.051,59.559,419657,0
2015-02-10,59.488,60.506,58.656,60.175,383953,0
2015-02-11,59.622,59.847,58.656,59.402,456565,0
2015-02-12,60.195,61.627,59.688,61.301,971248,0
2015-02-13,63.039,63.218,61.276,61.389,621302,0
2015-02-17,61.389,61.985,60.968,61.762,495485,0
2015-02-18,61.762,62.133,60.901,61.188,416114,0
2015-02-19,60.391,61.472,60.391,60.7,262799,0
2015-02-20,60.7,61.301,60.086,61.276,1042081,0
2015-02-23,60.77,62.027,60.77,61.301,486143,0
2015-02-24,61.276,61.96,61.164,61.738,497524,0
2015-02-25,61.806,62.318,61.41,62.027,367438,0
2015-02-26,62.203,62.861,61.322,62.027,913463,0
2015-02-27,62.318,63.525,61.696,63.15,903146,0
2015-03-02,62.841,63.855,62.511,62.731,755152,0
2015-03-03,62.511,63.417,62.511,62.753,547712,0
2015-03-04,62.399,62.912,61.606,62.378,958916,0
2015-03-05,62.469,63.13,62.009,62.841,786036,0
2015-03-06,62.181,62.912,61.784,62.072,487939,0
2015-03-09,62.072,62.246,61.209,61.472,503857,0
2015-03-10,60.792,61.41,60.195,61.188,358642,0
2015-03-11,61.122,61.517,59.867,60.635,477690,0
2015-03-12,61.058,61.389,60.151,60.593,347438,0
2015-03-13,60.018,61.188,59.67,60.924,639777,0
2015-03-16,60.838,61.276,60.175,60.681,542724,0
2015-03-17,59.909,61.363,59.909,60.55,435287,0
2015-03-18,60.352,61.873,59.932,61.784,762861,0
2015-03-19,61.363,61.738,60.57,60.66,356511,0
2015-03-20,61.301,61.567,59.932,59.932,623722,0
2015-03-23,59.977,61.829,59.977,61.452,1389122,0
2015-03-24,61.301,61.784,60.815,61.144,518279,0
2015-03-25,61.606,62.181,61.472,61.916,565990,0
2015-03-26,62.378,62.82,61.301,61.738,651477,0
2015-03-27,61.719,62.355,61.322,61.985,576693,0
2015-03-30,62.336,63.13,61.762,62.557,610070,0
2015-03-31,62.089,63.283,61.762,62.557,611976,0
2015-04-01,62.203,63.572,61.848,61.848,1562274,0
2015-04-02,62.292,62.579,60.857,61.588,831931,0
2015-04-06,61.652,62.027,60.681,60.77,937511,0
2015-04-07,60.614,61.738,60.107,61.209,1223513,0
2015-04-08,61.363,61.738,60.635,60.66,692611,0
2015-04-09,60.993,61.916,60.681,61.784,1119588,0
2015-04-10,62.047,63.109,61.784,62.399,815061,0
2015-04-13,62.599,63.061,61.895,62.009,512339,0
2015-04-14,62.336,62.802,61.934,62.511,509709,0
2015-04-15,63.26,64.075,62.688,63.832,401752,0
2015-04-16,63.525,64.406,63.13,63.879,680934,0
2015-04-17,63.702,63.991,62.999,63.018,306395,0
2015-04-20,63.172,63.991,62.974,63.239,317746,0
2015-04-21,63.504,63.59,62.888,63.13,412329,0
2015-04-22,63.347,63.905,62.599,63.525,581117,0
2015-04-23,63.525,64.476,63.525,64.119,548076,0
2015-04-24,64.096,64.982,63.879,64.894,657463,0
2015-04-27,65.157,65.711,64.737,65.157,713019,0
2015-04-28,65.357,65.865,65.003,65.423,546124,0
2015-04-29,65.249,65.824,64.759,64.759,483298,0
2015-04-30,64.518,66.001,64.403,65.316,384000,0
2015-05-01,65.267,66.159,64.426,65.562,590923,0
2015-05-04,65.537,66.001,64.651,65.316,426267,0
2015-05-05,65.316,65.977,63.448,63.561,572649,0
2015-05-06,63.359,64.602,61.985,62.027,993439,0
2015-05-07,62.206,64.23,61.934,64.23,975766,0
2015-05-08,65.005,65.715,64.115,65.715,470875,0
2015-05-11,65.603,65.715,64.518,65.067,608793,0
2015-05-12,65.093,65.294,64.45,64.714,553594,0
2015-05-13,65.428,66.181,64.581,65.335,406102,0
2015-05-14,65.647,65.894,64.426,64.694,425231,0
2015-05-15,64.628,64.714,63.76,64.628,480190,0
2015-05-18,64.651,65.824,64.207,65.824,468594,0
2015-05-19,64.403,65.647,64.403,65.178,487483,0
2015-05-20,64.628,66.092,64.115,65.294,808737,0
2015-05-21,64.581,64.848,63.273,63.429,1492384,0
2015-05-22,62.785,64.292,62.471,64.03,792353,0
2015-05-26,63.493,64.09,62.785,63.647,544967,0
2015-05-27,63.582,64.518,62.825,64.269,818189,0
2015-05-28,64.07,64.182,62.183,62.561,756787,0
2015-05-29,62.183,62.561,61.252,62.117,579310,0
2015-06-01,62.162,62.338,61.098,61.229,743559,0
2015-06-02,61.45,62.338,61.229,62.338,463265,0
2015-06-03,62.383,63.071,61.585,62.471,584394,0
2015-06-04,62.162,62.471,59.672,59.672,580208,0
2015-06-05,59.584,62.27,59.471,62.27,610275,0
2015-06-08,62.229,62.358,60.629,61.098,602581,0
2015-06-09,61.098,61.358,60.765,61.182,351136,0
2015-06-10,61.829,61.916,60.516,60.765,334047,0
2015-06-11,60.786,61.495,59.715,59.852,216993,0
2015-06-12,59.74,59.804,59.051,59.204,281687,0
2015-06-15,59.163,59.606,58.52,59.538,651508,0
2015-06-16,58.872,59.914,58.872,59.874,362259,0
2015-06-17,60.227,60.451,59.407,60.005,282318,0
2015-06-18,60.026,61.098,59.562,61.098,566481,0
2015-06-19,60.804,61.159,59.295,59.538,513320,0
2015-06-22,60.026,60.473,58.781,58.894,411549,0
2015-06-23,58.74,59.653,58.692,59.628,432471,0
2015-06-24,59.606,60.493,59.606,60.361,294066,0
2015-06-25,60.692,60.804,58.984,59.762,540508,0
2015-06-26,59.829,59.938,59.096,59.339,632603,0
2015-06-29,58.872,59.382,58.539,58.804,454535,0
2015-06-30,59.428,59.672,57.34,57.408,379266,0
2015-07-01,57.982,57.982,56.187,56.851,392283,0
2015-07-02,57.138,57.21,56.009,56.784,431353,0
2015-07-06,56.118,56.296,54.699,54.917,524573,0
2015-07-07,54.718,57.408,53.917,56.851,865992,0
2015-07-08,56.296,57.162,55.852,56.028,387962,0
2015-07-09,56.653,58.097,56.653,57.784,1015613,0
2015-07-10,58.16,58.584,57.293,57.652,579850,0
2015-07-13,57.696,58.653,57.319,57.806,432253,0
2015-07-14,57.717,59.183,57.119,58.74,521910,0
2015-07-15,58.606,58.606,56.829,57.187,454146,0
2015-07-16,57.361,57.608,56.451,56.653,770387,0
2015-07-17,56.583,56.583,55.118,55.362,444767,0
2015-07-20,55.362,55.362,53.783,53.984,541139,0
2015-07-21,54.007,54.405,52.252,52.829,860815,0
2015-07-22,52.67,53.721,52.429,53.475,675950,0
2015-07-23,53.543,54.584,53.428,54.189,745179,0
2015-07-24,53.965,54.25,52.963,53.364,784655,0
2015-07-27,52.943,53.965,52.565,53.649,752471,0
2015-07-28,53.697,55.698,53.253,55.163,789516,0
2015-07-29,54.931,57.624,53.946,57.265,699251,0
2015-07-30,57.216,57.288,56.367,57.059,366843,0
2015-07-31,57.149,58.765,56.415,57.487,876719,0
2015-08-03,57.149,57.552,55.067,55.312,846579,0
2015-08-04,55.312,56.165,54.641,54.661,470003,0
2015-08-05,53.631,55.893,40.965,41.996,6808452,0
2015-08-06,41.701,42.844,39.866,41.817,6079927,0
2015-08-07,41.523,42.173,38.047,39.684,3011225,0
2015-08-10,40.247,42.557,39.099,41.951,3047396,0
2015-08-11,41.455,42.04,39.866,41.254,1382855,0
2015-08-12,40.986,44.056,40.986,43.565,1035899,0
2015-08-13,43.654,43.767,42.129,42.577,755627,0
2015-08-14,42.983,43.723,42.734,43.542,657906,0
2015-08-17,43.612,45.919,43.183,45.873,902409,0
2015-08-18,45.245,45.538,43.318,43.408,861286,0
2015-08-19,43.049,44.257,41.612,42.714,832117,0
2015-08-20,42.153,42.714,41.119,41.21,771326,0
2015-08-21,40.965,41.902,40.67,41.499,2860430,0
2015-08-24,38.271,40.986,37.194,39.999,1428784,0
2015-08-25,40.986,41.164,39.885,39.932,1046067,0
2015-08-26,40.27,40.762,38.811,40.67,681144,0
2015-08-27,41.481,42.983,41.098,42.354,745903,0
2015-08-28,42.238,44.238,42.129,43.52,944556,0
2015-08-31,43.63,44.953,42.621,43.924,941123,0
2015-09-01,42.755,43.788,41.951,42.219,593638,0
2015-09-02,42.936,43.455,41.119,42.288,718251,0
2015-09-03,42.288,43.654,41.975,42.959,387937,0
2015-09-04,42.375,43.565,41.951,43.341,574726,0
2015-09-08,43.767,43.833,42.6,43.318,671867,0
2015-09-09,44.217,44.885,42.465,42.532,521028,0
2015-09-10,42.532,42.782,41.523,42.015,608995,0
2015-09-11,41.612,41.637,40.446,40.807,946654,0
2015-09-14,40.561,40.694,39.643,39.684,908920,0
2015-09-15,39.798,41.324,39.707,40.493,782924,0
2015-09-16,41.143,42.04,40.514,41.523,798713,0
2015-09-17,41.098,42.173,40.743,41.391,688379,0
2015-09-18,40.628,41.637,40.358,41.589,514828,0
2015-09-21,41.902,42.983,41.324,42.577,606394,0
2015-09-22,41.975,42.487,41.078,41.589,464294,0
2015-09-23,41.68,42.085,39.437,40.493,866771,0
2015-09-24,40.224,40.561,37.891,40.27,1318211,0
2015-09-25,40.514,40.807,39.281,40.178,808344,0
2015-09-28,39.843,39.932,36.771,38.114,1663480,0
2015-09-29,38.203,38.651,36.504,36.948,1991382,0
2015-09-30,37.421,39.238,37.178,39.238,1627484,0
2015-10-01,39.594,39.772,38.472,38.855,1581324,0
2015-10-02,38.785,39.885,38.36,39.885,1176615,0
2015-10-05,40.315,42.238,40.315,42.129,741636,0
2015-10-06,42.219,42.755,41.746,41.861,717939,0
2015-10-07,42.465,43.698,42.062,43.297,574995,0
2015-10-08,43.248,43.565,41.902,42.871,500643,0
2015-10-09,43.024,43.455,42.264,42.621,458451,0
2015-10-12,42.621,42.844,40.916,41.951,449377,0
2015-10-13,41.68,41.835,40.472,40.852,693764,0
2015-10-14,41.098,42.04,40.784,41.794,299717,0
2015-10-15,41.746,42.487,40.896,42.309,332009,0
2015-10-16,42.487,42.844,41.499,42.331,527315,0
2015-10-19,41.727,41.975,40.493,41.343,471297,0
2015-10-20,41.19,42.341,40.941,41.951,189927,0
2015-10-21,41.861,42.015,40.178,40.358,392754,0
2015-10-22,40.27,40.315,38.587,38.925,656346,0
2015-10-23,38.925,39.149,37.845,38.785,821859,0
2015-10-26,37.667,38.498,36.279,36.724,1319203,0
2015-10-27,36.523,36.547,34.751,35.716,1299356,0
2015-10-28,35.97,36.536,35.548,36.175,563985,0
2015-10-29,35.925,37.178,35.854,36.358,537162,0
2015-10-30,36.607,36.88,35.355,35.377,1073842,0
2015-11-02,35.264,36.993,35.264,36.175,992936,0
2015-11-03,36.243,36.722,34.604,35.014,1910860,0
2015-11-04,33.853,34.06,26.776,28.325,12740574,0
2015-11-05,28.689,28.782,27.052,28.21,5604013,0
2015-11-06,28.007,29.238,27.437,29.164,1274756,0
2015-11-09,29.19,29.575,28.392,29.439,1617486,0
2015-11-10,29.213,29.213,28.052,28.642,1698387,0
2015-11-11,28.485,28.847,27.232,27.619,1501648,0
2015-11-12,27.186,27.37,26.163,26.257,986681,0
2015-11-13,26.346,26.983,25.004,26.798,2585730,0
2015-11-16,26.553,28.417,26.505,28.255,1255021,0
2015-11-17,28.235,28.642,27.186,27.39,992439,0
2015-11-18,27.186,27.961,24.753,25.867,2747438,0
2015-11-19,25.594,26.117,24.775,24.822,1585203,0
2015-11-20,25.026,25.163,23.683,24.276,1961494,0
2015-11-23,24.686,25.141,23.935,24.775,2395673,0
2015-11-24,24.866,26.458,24.616,26.39,2072919,0
2015-11-25,26.117,27.232,25.665,27.075,1454089,0
2015-11-27,26.798,27.211,26.05,26.664,678299,0
2015-11-30,26.709,30.51,26.163,27.893,6484282,0
2015-12-01,29.12,29.12,25.935,26.211,2352892,0
2015-12-02,25.983,26.099,24.024,24.342,1973507,0
2015-12-03,24.639,24.98,23.366,23.639,2007646,0
2015-12-04,23.297,23.728,21.66,22.274,2372949,0
2015-12-07,21.455,21.545,18.725,19.544,2560677,0
2015-12-08,19.247,20.772,18.61,20.429,3344658,0
2015-12-09,20.25,24.822,20.225,23.162,2632059,0
2015-12-10,22.66,23.135,22.023,22.205,3296336,0
2015-12-11,21.794,22.023,20.521,20.818,1278580,0
2015-12-14,20.543,21.022,19.203,19.567,1409376,0
2015-12-15,19.907,20.408,19.384,19.406,2167158,0
2015-12-16,19.247,19.931,18.133,18.77,3591444,0
2015-12-17,18.452,18.745,17.315,17.587,5323014,0
2015-12-18,17.769,17.905,16.835,17.063,3723921,0
2015-12-21,16.882,17.289,16.336,17.245,2794469,0
2015-12-22,17.2,20.339,17.063,20.066,5086799,0
2015-12-23,20.499,22.274,19.952,21.999,3852400,0
2015-12-24,22.046,22.866,21.999,22.501,1676265,0
2015-12-28,22.137,22.264,20.795,21.204,1214535,0
2015-12-29,21.499,21.614,20.066,20.998,1380866,0
2015-12-30,20.612,20.931,19.838,19.999,924462,0
2015-12-31,19.931,22.068,19.747,21.499,1721635,0
2016-01-04,20.884,21.794,20.567,21.637,1001831,0
2016-01-05,21.408,22.046,20.862,22.023,1595059,0
2016-01-06,21.227,21.477,20.022,20.112,1753231,0
2016-01-07,19.521,19.931,18.111,18.291,1814170,0
2016-01-08,18.474,19.218,18.16,18.632,2197196,0
2016-01-11,18.452,18.999,17.289,17.315,1591553,0
2016-01-12,18.36,21.681,17.632,19.043,4515954,0
2016-01-13,18.632,19.1,15.607,16.153,3048946,0
2016-01-14,16.13,18.27,16.039,18.177,1815152,0
2016-01-15,16.562,18.042,16.38,17.611,2278300,0
2016-01-19,17.951,18.36,15.88,16.631,3605026,0
2016-01-20,15.744,16.018,14.084,15.653,2034912,0
2016-01-21,15.698,17.928,15.698,17.723,1740374,0
2016-01-22,18.725,20.795,18.111,19.019,3032604,0
2016-01-25,18.291,20.044,17.882,18.541,1964220,0
2016-01-26,19.134,19.338,17.611,19.112,1829810,0
2016-01-27,18.926,18.926,17.429,18.107,3649375,0
2016-01-28,19.089,19.301,18.121,18.247,1626036,0
2016-01-29,18.505,19.535,18.364,18.717,2270556,0
2016-02-01,18.364,18.598,17.464,18.529,1845207,0
2016-02-02,17.85,19.184,17.334,17.733,1133322,0
2016-02-03,18.061,18.505,16.75,18.364,1738825,0
2016-02-04,18.808,19.137,17.907,18.364,2786470,0
2016-02-05,17.874,18.691,17.568,17.568,1718711,0
2016-02-08,16.47,16.47,14.668,14.903,3206806,0
2016-02-09,14.739,14.739,11.043,12.445,5848824,0
2016-02-10,12.445,14.2,11.907,14.06,3383644,0
2016-02-11,12.774,14.084,12.657,13.17,2260062,0
2016-02-12,13.616,14.505,13.546,14.131,2323280,0
2016-02-16,14.809,15.556,14.412,15.556,2023549,0
2016-02-17,16.024,16.352,15.323,15.977,2065794,0
2016-02-18,16.283,17.615,15.884,17.241,2156069,0
2016-02-19,16.985,17.09,16.048,16.681,948556,0
2016-02-22,17.334,17.674,16.972,17.287,909971,0
2016-02-23,17.031,17.241,15.884,16.024,699978,0
2016-02-24,15.323,16.773,14.317,16.541,1674150,0
2016-02-25,16.4,17.287,15.931,17.078,598565,0
2016-02-26,17.429,18.247,16.914,17.287,1688007,0
2016-02-29,17.287,18.388,17.287,17.78,2360047,0
2016-03-01,17.991,18.083,16.914,17.406,1514947,0
2016-03-02,17.241,18.202,17.101,18.083,1625334,0
2016-03-03,17.966,19.768,17.966,18.598,2060609,0
2016-03-04,19.089,19.512,17.827,17.92,3426485,0
2016-03-07,17.966,20.4,17.966,18.67,3822698,0
2016-03-08,18.505,19.043,16.844,17.219,2004096,0
2016-03-09,17.64,18.691,16.985,17.92,1848622,0
2016-03-10,17.896,18.247,16.844,17.359,1516079,0
2016-03-11,17.452,18.623,17.452,18.598,1488988,0
2016-03-14,18.177,18.529,17.615,18.131,1265427,0
2016-03-15,17.85,17.85,17.195,17.545,812117,0
2016-03-16,17.71,20.166,17.61,19.933,1568333,0
2016-03-17,20.049,21.289,19.254,20.868,1844379,0
2016-03-18,21.616,21.874,19.792,20.447,2298010,0
2016-03-21,20.447,20.634,19.5,20.19,1441444,0
2016-03-22,19.863,21.265,19.863,20.868,817912,0
2016-03-23,20.68,20.797,18.598,18.95,1430428,0
2016-03-24,18.482,19.019,18.131,19.019,1303412,0
2016-03-28,19.019,19.254,18.154,18.903,960368,0
2016-03-29,18.529,19.043,18.352,18.808,967789,0
2016-03-30,19.184,20.212,19.184,19.276,897189,0
2016-03-31,19.487,20.564,19.324,20.329,1122294,0
2016-04-01,19.301,19.768,18.903,19.417,1273037,0
2016-04-04,19.324,19.908,18.762,18.856,715788,0
2016-04-05,18.623,18.926,18.435,18.717,511295,0
2016-04-06,18.972,19.557,18.505,19.301,687143,0
2016-04-07,19.113,19.675,18.61,19.113,783029,0
2016-04-08,19.651,20.493,19.417,20.119,838594,0
2016-04-11,20.422,21.007,20.143,20.143,938108,0
2016-04-12,20.308,21.826,20.236,21.523,656943,0
2016-04-13,21.593,21.722,20.961,21.055,748454,0
2016-04-14,21.265,21.265,20.236,20.517,559447,0
2016-04-15,20.212,21.289,20.119,20.422,906164,0
2016-04-18,19.675,20.775,19.512,20.469,1116156,0
2016-04-19,20.68,21.851,20.554,21.43,1100620,0
2016-04-20,21.195,22.785,20.961,22.389,751354,0
2016-04-21,22.553,23.02,22.249,22.389,1112467,0
2016-04-22,22.505,23.91,22.505,23.183,1094533,0
2016-04-25,23.114,23.513,21.663,22.13,885085,0
2016-04-26,22.389,23.535,22.178,23.463,1397528,0
2016-04-27,23.898,24.686,23.682,24.472,2267134,0
2016-04-28,24.328,25.55,24.112,24.377,1770259,0
2016-04-29,24.616,25.024,23.06,23.706,1640076,0
2016-05-02,23.515,23.586,21.359,22.197,1712786,0
2016-05-03,21.695,21.816,19.934,20.999,1530073,0
2016-05-04,21.096,21.768,20.307,21.695,1284036,0
2016-05-05,21.384,22.439,20.451,21.934,2301926,0
2016-05-06,21.79,22.486,21.48,21.911,1030457,0
2016-05-09,21.623,22.39,20.785,21.6,1351196,0
2016-05-10,21.959,22.174,21.121,22.103,710027,0
2016-05-11,22.055,23.131,21.48,22.653,661767,0
2016-05-12,23.156,23.54,22.341,23.492,1157873,0
2016-05-13,23.322,23.875,22.94,23.492,1139810,0
2016-05-16,24.042,24.999,23.731,24.952,848313,0
2016-05-17,25.024,25.933,24.712,24.807,1121103,0
2016-05-18,24.782,25.312,24.186,24.328,1556546,0
2016-05-19,24.042,25.155,23.216,24.57,1346193,0
2016-05-20,24.57,25.193,24.136,24.328,1946820,0
2016-05-23,24.018,24.305,22.701,22.748,2334402,0
2016-05-24,22.987,23.173,21.359,22.006,3073012,0
2016-05-25,22.486,22.844,22.125,22.15,1444892,0
2016-05-26,22.39,22.413,21.096,21.504,2838921,0
2016-05-27,21.264,21.839,20.737,21.623,1883673,0
2016-05-31,21.67,23.54,21.576,22.486,2052810,0
2016-06-01,22.055,24.078,21.816,23.875,2342582,0
2016-06-02,23.443,24.832,23.443,24.76,1862601,0
2016-06-03,24.832,25.118,24.425,25.07,984644,0
2016-06-06,25.48,26.102,25.312,25.67,794304,0
2016-06-07,25.815,27.059,25.815,26.939,2540157,0
2016-06-08,27.229,27.61,25.771,26.557,1797921,0
2016-06-09,26.077,26.677,25.573,26.197,1728265,0
2016-06-10,25.573,25.789,25.168,25.287,859472,0
2016-06-13,24.882,24.926,24.377,24.496,1074222,0
2016-06-14,24.305,24.496,23.108,23.655,1140276,0
2016-06-15,23.515,24.772,23.515,24.112,898552,0
2016-06-16,23.8,24.926,23.515,24.712,828291,0
2016-06-17,25.144,25.287,24.353,24.522,1294960,0
2016-06-20,24.975,25.168,24.257,24.305,1561268,0
2016-06-21,24.161,24.999,23.947,24.782,1220826,0
2016-06-22,24.999,26.006,24.641,25.647,1360087,0
2016-06-23,25.908,26.413,25.503,26.413,1404503,0
2016-06-24,24.952,26.102,24.832,25.262,2029752,0
2016-06-27,24.807,25.168,22.94,23.371,1467593,0
2016-06-28,24.186,24.926,23.756,24.782,1318346,0
2016-06-29,25.262,25.453,24.522,24.903,1512696,0
2016-06-30,25.647,25.993,24.832,24.975,1240625,0
2016-07-01,24.975,25.526,24.892,25.453,767859,0
2016-07-05,24.903,25.048,23.562,24.281,935003,0
2016-07-06,24.161,24.522,23.239,24.522,909528,0
2016-07-07,24.472,25.118,23.313,23.706,801071,0
2016-07-08,23.637,24.136,23.012,23.18,1456646,0
2016-07-11,23.492,24.186,23.012,23.706,1161446,0
2016-07-12,25.096,26.699,24.76,26.507,4848429,0
2016-07-13,26.724,27.599,25.717,26.124,1586660,0
2016-07-14,26.413,27.012,25.886,26.844,2011988,0
2016-07-15,27.012,27.419,26.148,27.323,1210490,0
2016-07-18,27.059,27.204,26.458,27.083,1760196,0
2016-07-19,27.059,28.4,26.939,28.233,2660280,0
2016-07-20,28.255,28.255,27.419,27.515,1849356,0
2016-07-21,28.16,28.568,26.868,26.915,2128820,0
2016-07-22,26.915,27.155,25.958,26.316,1559088,0
2016-07-25,25.958,26.388,25.623,25.958,1438563,0
2016-07-26,25.908,26.221,25.432,25.837,1040341,0
2016-07-27,26.036,26.181,25.106,25.302,988319,0
2016-07-28,25.252,25.817,25.009,25.474,1228631,0
2016-07-29,25.204,26.085,25.106,25.986,912499,0
2016-08-01,25.621,25.938,24.92,25.252,975796,0
2016-08-02,25.644,25.889,24.838,25.056,1003424,0
2016-08-03,25.67,26.806,24.838,26.404,1564289,0
2016-08-04,26.232,26.793,25.889,26.55,942533,0
2016-08-05,26.575,26.697,25.864,26.5,1020239,0
2016-08-08,26.918,27.982,26.844,27.455,955227,0
2016-08-09,27.773,27.847,27.064,27.405,1329431,0
2016-08-10,27.382,27.773,27.136,27.359,1252822,0
2016-08-11,27.651,28.289,27.111,27.994,1086420,0
2016-08-12,28.188,28.679,27.701,28.434,1250888,0
2016-08-15,28.63,28.996,27.969,27.969,685349,0
2016-08-16,27.919,28.312,27.479,27.504,1203771,0
2016-08-17,28.016,28.41,27.575,28.092,774678,0
2016-08-18,28.142,29.167,28.092,29.045,655291,0
2016-08-19,28.971,29.167,28.653,28.825,859151,0
2016-08-22,28.336,28.482,27.553,27.823,771517,0
2016-08-23,27.748,28.482,27.627,28.042,406590,0
2016-08-24,27.847,28.116,27.259,27.504,354931,0
2016-08-25,27.429,27.969,27.283,27.969,440168,0
2016-08-26,28.016,28.753,27.919,28.312,558516,0
2016-08-29,28.092,28.531,27.798,28.359,492852,0
2016-08-30,28.531,28.606,27.773,28.066,534931,0
2016-08-31,27.895,27.945,27.296,27.847,619577,0
2016-09-01,27.627,27.823,27.039,27.701,572126,0
2016-09-02,28.066,28.289,27.529,27.676,504030,0
2016-09-06,27.575,28.556,27.575,28.165,668109,0
2016-09-07,28.385,28.996,28.142,28.778,1343431,0
2016-09-08,29.095,30.172,28.702,29.683,2390518,0
2016-09-09,29.167,29.389,28.679,28.996,1169226,0
2016-09-12,28.753,29.414,28.042,28.875,1404550,0
2016-09-13,28.238,28.653,27.455,28.213,1206113,0
2016-09-14,27.823,28.142,27.405,27.969,1363782,0
2016-09-15,28.016,28.312,27.553,27.651,958452,0
2016-09-16,27.186,28.016,27.162,27.87,976460,0
2016-09-19,28.142,28.385,27.748,27.773,604463,0
2016-09-20,27.455,28.385,27.455,28.213,733744,0
2016-09-21,28.728,29.18,28.092,29.095,1307269,0
2016-09-22,29.51,30.905,29.461,30.684,1711448,0
2016-09-23,30.637,30.83,30,30.538,1273268,0
2016-09-26,31.127,31.137,30,30.684,1453928,0
2016-09-27,30.416,30.484,29.473,30.123,927154,0
2016-09-28,30.466,31.688,29.841,31.566,1376163,0
2016-09-29,31.566,32.251,31.295,31.566,1368451,0
2016-09-30,32.006,32.006,31.127,31.663,765392,0
2016-10-03,31.932,31.932,30.893,31.344,619437,0
2016-10-04,31.932,32.006,31.101,31.248,783478,0
2016-10-05,32.326,33.059,32.251,33.033,2174842,0
2016-10-06,33.109,33.326,31.957,32.006,790450,0
2016-10-07,32.104,32.204,31.566,31.885,653373,0
2016-10-10,33.523,33.623,32.543,33.452,959472,0
2016-10-11,33.304,33.304,32.3,33.059,791146,0
2016-10-12,33.009,33.498,32.447,32.96,623394,0
2016-10-13,32.568,33.132,32.104,32.911,1566459,0
2016-10-14,32.911,33.229,32.543,32.644,1218078,0
2016-10-17,32.471,33.009,32.3,32.521,839755,0
2016-10-18,32.911,33.059,32.397,32.397,485779,0
2016-10-19,32.886,33.059,32.543,33.033,708341,0
2016-10-20,33.033,33.059,32.568,32.911,981779,0
2016-10-21,32.74,33.059,32.497,32.765,635756,0
2016-10-24,32.765,33.095,32.104,32.568,821134,0
2016-10-25,32.595,32.889,32.128,32.3,555849,0
2016-10-26,32.057,32.3,31.613,32.225,517151,0
2016-10-27,32.416,32.467,32.018,32.094,964575,0
2016-10-28,31.995,32.341,31.248,31.274,509038,0
2016-10-31,31.125,31.347,30.44,31.223,1085089,0
2016-11-01,31.597,31.597,30.577,31.025,1197124,0
2016-11-02,30.453,30.702,29.732,30.378,1012401,0
2016-11-03,28.39,29.955,26.923,29.608,2510064,0
2016-11-04,29.583,29.657,29.186,29.309,702991,0
2016-11-07,29.683,29.955,29.321,29.906,815893,0
2016-11-08,29.608,30.279,29.558,30.131,557407,0
2016-11-09,30.427,31.647,30.229,31.397,974986,0
2016-11-10,31.373,32.118,30.131,30.18,1124851,0
2016-11-11,29.782,30.279,29.508,30.104,859043,0
2016-11-14,30.031,30.689,29.807,30.603,793169,0
2016-11-15,31.397,31.871,31.248,31.745,727827,0
2016-11-16,31.789,32.256,31.146,31.594,1177609,0
2016-11-17,32.162,32.162,30.792,30.894,1212187,0
2016-11-18,30.857,31.509,30.679,31.341,1215669,0
2016-11-21,31.985,33.019,31.771,33.011,1004129,0
2016-11-22,32.992,33.454,32.311,33.011,1563544,0
2016-11-23,32.758,33.123,32.377,32.451,1686698,0
2016-11-25,32.338,32.516,31.901,31.995,181840,0
2016-11-28,32.209,32.442,30.959,30.969,1256412,0
2016-11-29,30.4,30.4,29.692,30.297,1935432,0
2016-11-30,31.547,33.14,31.547,32.778,3054926,0
2016-12-01,33.551,33.644,32.218,32.451,1101578,0
2016-12-02,32.442,33.253,32.115,32.134,724200,0
2016-12-05,32.489,32.544,31.808,31.855,898067,0
2016-12-06,31.603,31.686,30.763,31.547,1572600,0
2016-12-07,31.463,31.686,31.299,31.499,471550,0
2016-12-08,31.789,31.929,30.904,31.324,1748366,0
2016-12-09,32.246,32.572,31.443,31.686,1109733,0
2016-12-12,32.442,33.224,32.041,32.265,1066844,0
2016-12-13,32.562,32.562,31.499,31.92,1336270,0
2016-12-14,31.677,31.957,31.35,31.482,1307591,0
2016-12-15,31.258,31.864,30.792,31.407,1125562,0
2016-12-16,31.519,31.727,31.155,31.547,923482,0
2016-12-19,31.547,31.547,31.072,31.294,787878,0
2016-12-20,31.473,32.069,31.35,31.957,1137880,0
2016-12-21,32.051,32.852,31.911,32.712,965366,0
2016-12-22,32.74,32.954,32.423,32.88,606560,0
2016-12-23,32.796,33.084,32.544,32.927,331289,0
2016-12-27,32.983,33.43,32.954,33.178,404238,0
2016-12-28,33.327,33.42,32.442,32.506,862380,0
2016-12-29,32.562,32.562,32.031,32.153,997300,0
2016-12-30,32.124,32.516,32.115,32.331,986802,0
2017-01-03,32.768,33.169,31.985,32.628,915830,0
2017-01-04,32.544,32.842,32.183,32.582,578019,0
2017-01-05,33.029,33.038,32.031,32.265,927425,0
2017-01-06,32.404,32.404,31.36,31.555,1423491,0
2017-01-09,31.324,31.575,30.679,31.294,1294529,0
2017-01-10,31.23,31.407,30.782,31.006,1184632,0
2017-01-11,31.137,31.314,30.763,31.276,1103424,0
2017-01-12,31.491,31.509,30.792,31.09,819203,0
2017-01-13,30.726,31.099,30.726,30.941,436030,0
2017-01-17,31.193,31.529,31.128,31.416,681945,0
2017-01-18,31.044,31.499,30.941,31.006,705740,0
2017-01-19,30.988,31.276,30.483,30.716,647888,0
2017-01-20,31.137,31.23,30.618,30.763,628138,0
2017-01-23,30.493,30.904,30.353,30.848,727167,0
2017-01-24,31.015,31.882,30.802,31.789,1026883,0
2017-01-25,31.155,31.37,30.437,30.456,1733001,0
2017-01-26,30.596,31.015,30.437,30.904,1988363,0
2017-01-27,30.581,31.368,30.581,30.77,925859,0
2017-01-30,30.524,30.904,30.08,30.544,1014477,0
2017-01-31,30.875,31.244,30.496,30.761,825550,0
2017-02-01,31.075,31.075,30.382,31.026,861603,0
2017-02-02,31.093,31.448,30.601,31.443,901050,0
2017-02-03,31.425,32.828,31.291,32.704,1362129,0
2017-02-06,32.695,32.828,32.051,32.145,778595,0
2017-02-07,31.909,32.458,31.53,31.822,848370,0
2017-02-08,31.216,31.567,30.524,30.866,1901384,0
2017-02-09,30.96,31.348,30.373,30.468,1690315,0
2017-02-10,31.046,31.159,30.127,30.136,1273827,0
2017-02-13,30.145,30.269,29.814,29.955,1218388,0
2017-02-14,29.756,30.723,29.756,30.713,1356436,0
2017-02-15,30.666,31.131,30.515,30.8,1372540,0
2017-02-16,30.97,31.52,30.335,30.42,1218397,0
2017-02-17,30.249,30.363,29.996,30.269,808283,0
2017-02-21,30.695,30.77,30.335,30.363,528995,0
2017-02-22,30.08,30.08,29.406,29.681,1278523,0
2017-02-23,30.269,30.287,29.397,30.097,1518619,0
2017-02-24,29.643,30.306,29.623,30.174,14619047,0
2017-02-27,30.154,31.226,30.154,30.837,3224650,0
2017-02-28,30.78,31.909,30.638,31.159,3298407,0
2017-03-01,31.453,31.805,31.291,31.567,2253939,0
2017-03-02,31.557,31.709,31.055,31.149,1835357,0
2017-03-03,31.235,31.813,30.989,31.388,2648109,0
2017-03-06,31.283,31.557,31.017,31.52,1370629,0
2017-03-07,31.51,31.51,31.036,31.283,1030423,0
2017-03-08,31.046,31.235,29.794,29.908,3066608,0
2017-03-09,29.549,29.785,28.799,29.397,3122815,0
2017-03-10,29.823,29.937,29.415,29.937,1147484,0
2017-03-13,29.965,30.392,29.908,30.117,719562,0
2017-03-14,29.88,30.07,29.225,29.444,1444278,0
2017-03-15,29.871,30.325,29.69,30.287,1029957,0
2017-03-16,30.439,30.496,29.823,30.04,877063,0
2017-03-17,30.164,30.221,29.756,29.756,1323612,0
2017-03-20,29.69,29.785,29.225,29.566,1677206,0
2017-03-21,29.671,30.013,28.998,29.301,1935474,0
2017-03-22,29.168,29.394,28.999,29.33,1287391,0
2017-03-23,29.444,29.832,29.377,29.566,2229436,0
2017-03-24,29.747,29.898,29.377,29.415,1389328,0
2017-03-27,29.235,29.415,28.888,29.283,1396469,0
2017-03-28,29.415,30.127,29.406,30.117,2437408,0
2017-03-29,30.107,30.553,29.861,30.278,1739020,0
2017-03-30,30.562,30.562,29.34,29.509,2467219,0
2017-03-31,29.387,29.889,29.387,29.633,2529371,0
2017-04-03,29.614,29.751,28.932,29.34,2365972,0
2017-04-04,29.301,29.557,29.018,29.482,1621438,0
2017-04-05,29.814,30.097,29.35,29.415,1084783,0
2017-04-06,29.596,29.898,29.482,29.794,804261,0
2017-04-07,29.823,29.928,29.491,29.557,761103,0
2017-04-10,29.823,29.861,29.586,29.775,464528,0
2017-04-11,29.823,29.918,29.552,29.918,686338,0
2017-04-12,29.861,30.117,29.605,29.823,1183820,0
2017-04-13,29.861,30.003,29.596,29.633,590460,0
2017-04-17,29.633,29.766,29.207,29.33,724523,0
2017-04-18,29.15,29.367,28.998,29.245,850130,0
2017-04-19,29.273,29.358,28.519,28.694,1221972,0
2017-04-20,28.779,29.026,28.704,28.884,803009,0
2017-04-21,28.704,28.827,28.315,28.505,1272179,0
2017-04-24,28.667,28.804,28.344,28.771,937799,0
2017-04-25,28.771,29.301,28.667,29.178,1229146,0
2017-04-26,28.998,29.254,28.667,28.752,1228626,0
2017-04-27,28.665,28.877,28.394,28.761,933388,0
2017-04-28,28.935,29.051,28.607,28.742,795617,0
2017-05-01,28.675,28.771,28.424,28.617,602801,0
2017-05-02,28.693,29.066,28.587,28.79,797911,0
2017-05-03,28.693,28.742,28.192,28.404,948893,0
2017-05-04,28.221,28.385,26.946,27.082,1602474,0
2017-05-05,27.082,28.216,26.415,28.162,1856525,0
2017-05-08,28.221,28.51,27.796,28.482,902635,0
2017-05-09,27.758,27.776,26.214,26.415,2796099,0
2017-05-10,26.637,26.946,26.551,26.637,1974116,0
2017-05-11,26.831,26.937,26.531,26.696,958711,0
2017-05-12,26.696,26.917,26.463,26.782,1535379,0
2017-05-15,27.303,27.487,26.709,26.898,1141017,0
2017-05-16,27.024,27.275,26.744,26.792,1121869,0
2017-05-17,26.763,27.052,26.493,26.628,1050988,0
2017-05-18,26.473,26.719,26.213,26.56,819498,0
2017-05-19,26.811,27.438,25.527,27.255,845500,0
2017-05-22,27.583,27.771,27.275,27.468,733412,0
2017-05-23,27.4,27.525,27.245,27.323,904359,0
2017-05-24,27.438,27.758,26.965,27.042,1900678,0
2017-05-25,26.975,27.39,26.222,26.358,1450600,0
2017-05-26,25.845,26.434,25.845,26.406,951539,0
2017-05-30,26.135,26.222,25.875,25.903,830484,0
2017-05-31,25.672,25.932,25.344,25.749,1779169,0
2017-06-01,25.855,26.02,25.614,25.691,1028864,0
2017-06-02,25.594,25.701,25.368,25.634,1103320,0
2017-06-05,25.556,25.759,25.314,25.517,1203263,0
2017-06-06,25.489,25.739,25.314,25.672,1169329,0
2017-06-07,25.556,25.759,24.606,24.967,1624358,0
2017-06-08,24.861,25.014,24.697,24.928,1495433,0
2017-06-09,24.938,25.594,24.803,25.363,2598020,0
2017-06-12,25.634,25.831,25.242,25.363,1584793,0
2017-06-13,25.431,25.575,25.247,25.411,735928,0
2017-06-14,25.353,25.363,23.934,23.973,2323441,0
2017-06-15,23.799,23.934,23.046,23.22,1789361,0
2017-06-16,23.374,23.958,23.065,23.886,2229489,0
2017-06-19,23.944,24.069,23.548,23.712,790597,0
2017-06-20,23.268,23.365,22.524,22.93,2051433,0
2017-06-21,22.93,23.152,22.527,22.583,1294876,0
2017-06-22,22.872,23.19,22.659,23.036,1553549,0
2017-06-23,23.017,23.862,22.882,23.741,1256334,0
2017-06-26,23.703,24.041,23.297,24.031,1495214,0
2017-06-27,24.146,24.445,23.896,23.963,917161,0
2017-06-28,24.021,24.745,23.876,24.59,933595,0
2017-06-29,24.61,25.111,24.58,24.851,1364306,0
2017-06-30,25.111,25.344,24.88,25.256,1685717,0
2017-07-03,25.276,25.962,25.276,25.691,770037,0
2017-07-05,25.585,25.72,25.026,25.247,1444645,0
2017-07-06,25.624,25.701,25.198,25.344,926560,0
2017-07-07,25.141,25.184,24.837,25.111,981352,0
2017-07-10,25.585,25.662,25.103,25.353,759120,0
2017-07-11,25.401,25.469,25.111,25.228,713681,0
2017-07-12,25.682,25.82,25.469,25.594,994338,0
2017-07-13,25.662,25.71,25.121,25.527,1718349,0
2017-07-14,25.652,25.865,25.507,25.836,555223,0
2017-07-17,25.807,26.106,25.537,25.662,1326666,0
2017-07-18,25.952,26.097,25.739,25.913,1625815,0
2017-07-19,25.827,25.975,25.71,25.827,1529631,0
2017-07-20,26.01,26.323,25.875,26.097,2266820,0
2017-07-21,26.087,26.232,25.73,25.923,2453385,0
2017-07-24,26.048,26.415,26.048,26.358,1027935,0
2017-07-25,26.618,26.744,26.425,26.647,1593556,0
2017-07-26,26.744,26.792,26.434,26.579,996010,0
2017-07-27,26.629,26.855,26.412,26.845,1524499,0
2017-07-28,26.727,26.978,26.71,26.954,989967,0
2017-07-31,26.983,26.983,26.471,26.934,1034588,0
2017-08-01,26.895,27.003,26.55,26.766,1037796,0
2017-08-02,26.54,26.609,26.126,26.303,1012467,0
2017-08-03,26.235,26.422,25.939,26.097,832360,0
2017-08-04,26.106,26.225,25.816,25.88,851707,0
2017-08-07,25.791,25.86,25.289,25.446,1698708,0
2017-08-08,20.698,21.771,20.333,20.728,11583194,0
2017-08-09,20.747,21.713,20.432,20.659,5410876,0
2017-08-10,20.944,21.466,20.639,20.836,3736650,0
2017-08-11,20.718,20.885,20.402,20.777,1764084,0
2017-08-14,20.757,21.013,20.442,20.688,1443684,0
2017-08-15,20.55,20.698,20.245,20.501,1539588,0
2017-08-16,20.186,20.314,19.388,20.048,4721291,0
2017-08-17,19.979,20.107,19.447,19.526,2058238,0
2017-08-18,19.407,19.62,19.309,19.476,2119040,0
2017-08-21,19.644,19.673,19.309,19.486,1866997,0
2017-08-22,19.467,19.861,19.467,19.821,1696677,0
2017-08-23,19.742,20.397,19.604,20.274,1720895,0
2017-08-24,20.186,20.639,20.166,20.56,2000686,0
2017-08-25,20.481,20.777,20.462,20.688,843354,0
2017-08-28,20.944,21.86,20.698,20.856,6973540,0
2017-08-29,20.688,21.2,20.609,21.112,3350573,0
2017-08-30,21.043,21.555,20.905,21.358,2085289,0
2017-08-31,21.388,22.146,21.388,22.146,4112857,0
2017-09-01,22.156,22.461,21.89,22.215,2053737,0
2017-09-05,22.373,22.747,22.097,22.343,2600758,0
2017-09-06,22.58,22.944,22.383,22.383,2834164,0
2017-09-07,22.343,22.703,22.306,22.432,2030590,0
2017-09-08,22.422,22.55,21.969,22.245,1760702,0
2017-09-11,22.294,22.496,22.146,22.471,754595,0
2017-09-12,22.452,22.796,22.422,22.678,2079479,0
2017-09-13,22.816,22.954,22.589,22.905,1479989,0
2017-09-14,22.964,23.072,22.786,23.003,1594002,0
2017-09-15,23.003,23.072,22.412,22.471,1386223,0
2017-09-18,22.432,22.727,22.422,22.58,1948166,0
2017-09-19,22.57,22.678,22.343,22.373,1639039,0
2017-09-20,22.412,22.678,22.363,22.471,2457436,0
2017-09-21,22.422,22.501,21.998,22.126,1338428,0
2017-09-22,22.126,22.205,21.959,21.998,1137749,0
2017-09-25,22.186,22.52,22.166,22.373,1927701,0
2017-09-26,22.284,22.511,22.126,22.314,1174474,0
2017-09-27,22.304,22.412,21.86,21.89,1383855,0
2017-09-28,21.92,21.929,21.343,21.506,2100276,0
2017-09-29,21.506,21.76,21.417,21.545,2522633,0
2017-10-02,21.25,21.654,21.151,21.604,1597891,0
2017-10-03,21.594,21.801,21.437,21.466,1121817,0
2017-10-04,21.525,21.604,21.24,21.378,1294260,0
2017-10-05,21.486,21.762,21.348,21.713,1539330,0
2017-10-06,21.466,21.87,21.289,21.87,1176691,0
2017-10-09,21.801,21.9,21.545,21.575,481338,0
2017-10-10,21.841,21.91,21.397,21.496,1197433,0
2017-10-11,21.476,21.58,21.368,21.525,783401,0
2017-10-12,21.358,21.358,20.997,21.171,1072240,0
2017-10-13,21.397,21.496,20.944,21.003,1946291,0
2017-10-16,21.082,21.22,20.861,20.954,986388,0
2017-10-17,20.826,21.21,20.796,21.161,1807345,0
2017-10-18,21.181,21.328,20.713,20.846,1231323,0
2017-10-19,20.757,21.062,20.55,20.934,1293433,0
2017-10-20,20.984,20.984,20.412,20.442,1606967,0
2017-10-23,20.57,20.57,19.866,19.88,1744730,0
2017-10-24,19.92,20.072,19.481,19.585,1774514,0
2017-10-25,19.565,19.737,18.698,19.27,2591252,0
2017-10-26,19.309,19.821,19.013,19.634,1474822,0
2017-10-27,19.693,20.196,19.398,19.9,2210779,0
2017-10-30,19.98,20.56,19.89,20.2,4119054,0
2017-10-31,20.15,20.46,19.83,20.4,2011359,0
2017-11-01,20.49,20.995,20.39,20.72,2185175,0
2017-11-02,20.75,20.87,20,20.25,1726620,0
2017-11-03,20.27,20.47,20,20.24,1623345,0
2017-11-06,20.3,21.17,20.28,20.91,2481110,0
2017-11-07,21.16,22.21,21.16,22.03,3614353,0
2017-11-08,21.91,22.31,21.64,21.73,1622713,0
2017-11-09,21.61,21.99,21.54,21.65,1367477,0
2017-11-10,21.67,21.973,21.35,21.55,1528214,0
