Date,Open,High,Low,Close,Volume,OpenInt
2013-07-23,25.404,26.688,24.634,26.036,19202692,0
2013-07-24,26.282,26.517,25.985,26.239,1372135,0
2013-07-25,26.301,27.783,26.253,27.387,1396481,0
2013-07-26,27.95,30.473,27.667,30.105,1407978,0
2013-07-29,31.411,31.508,28.377,28.667,1120915,0
2013-07-30,28.929,28.947,27.65,27.843,448694,0
2013-07-31,27.422,28.843,27.265,28.377,347334,0
2013-08-01,28.779,28.826,28.2,28.491,355222,0
2013-08-02,28.779,28.779,28.313,28.491,341073,0
2013-08-05,28.659,29.22,28.275,29.008,147509,0
2013-08-06,29,29.368,28.808,28.808,214940,0
2013-08-07,28.623,28.755,28.053,28.131,240551,0
2013-08-08,28.053,28.543,28.053,28.386,59994,0
2013-08-09,28.159,28.447,28.105,28.178,54580,0
2013-08-12,28.122,28.843,28.053,28.773,128942,0
2013-08-13,28.789,28.929,28.534,28.763,74814,0
2013-08-14,28.5,28.755,28.491,28.7,346849,0
2013-08-15,28.71,28.72,28.306,28.491,239125,0
2013-08-16,28.659,28.667,28.313,28.333,193100,0
2013-08-19,28.5,28.58,26.563,27.09,831580,0
2013-08-20,27.082,27.614,26.825,27.351,151839,0
2013-08-21,27.177,27.94,27.09,27.588,359690,0
2013-08-22,27.817,28.186,27.396,27.632,264840,0
2013-08-23,27.836,28.01,27.588,27.843,182082,0
2013-08-26,27.702,27.843,27.342,27.526,68433,0
2013-08-27,27.334,27.607,27.221,27.265,82736,0
2013-08-28,27.213,27.38,26.71,27.038,322836,0
2013-08-29,27.177,27.342,26.809,27.063,84092,0
2013-08-30,27.104,27.113,26.791,26.975,65116,0
2013-09-03,27.063,27.342,26.213,26.737,256064,0
2013-09-04,26.605,26.688,26.055,26.678,122200,0
2013-09-05,26.904,27.073,26.511,26.642,57370,0
2013-09-06,26.719,27.221,26.517,26.991,54895,0
2013-09-09,27.038,27.104,26.632,27,102483,0
2013-09-10,27.177,27.307,26.817,27.177,91996,0
2013-09-11,27.028,27.177,26.843,26.929,61848,0
2013-09-12,26.737,27.045,26.545,26.581,51148,0
2013-09-13,26.588,27.258,26.588,27.132,129167,0
2013-09-16,27.324,27.507,27.045,27.342,93585,0
2013-09-17,27.272,27.588,26.343,27.167,104133,0
2013-09-18,26.947,27.361,26.613,27.14,53926,0
2013-09-19,27.09,27.702,26.825,27.614,202237,0
2013-09-20,27.685,27.799,27.167,27.351,45781,0
2013-09-23,27.404,27.632,26.476,26.904,111185,0
2013-09-24,26.975,27.754,26.695,26.914,103392,0
2013-09-25,26.862,27.475,26.737,26.87,82767,0
2013-09-26,26.87,27.272,26.87,26.923,46362,0
2013-09-27,26.938,27.289,26.923,27.104,46621,0
2013-09-30,27.009,27.248,26.782,26.965,69614,0
2013-10-01,27.019,27.019,26.791,26.904,128221,0
2013-10-02,26.947,26.947,25.669,25.721,214529,0
2013-10-03,25.845,26.194,25.449,25.966,236408,0
2013-10-04,25.966,26.233,25.466,26.008,255046,0
2013-10-07,27.572,27.614,25.871,26.017,99675,0
2013-10-08,25.897,26.16,25.598,25.853,45827,0
2013-10-09,25.789,25.948,25.66,25.73,87096,0
2013-10-10,25.862,26.301,25.758,26.132,55739,0
2013-10-11,26.036,26.652,26.036,26.511,75104,0
2013-10-14,26.476,27.028,26.233,26.327,78755,0
2013-10-15,26.377,27.413,26.301,27.123,525968,0
2013-10-16,27.307,27.507,27.14,27.38,171289,0
2013-10-17,27.082,27.764,27.073,27.554,157882,0
2013-10-18,27.827,28.027,27.466,27.72,249918,0
2013-10-21,27.642,29.919,27.449,29.7,377486,0
2013-10-22,30.001,30.489,29.122,29.175,135835,0
2013-10-23,29.104,29.526,28.58,28.589,136619,0
2013-10-24,28.7,29.113,28.623,28.861,109423,0
2013-10-25,29.078,29.481,28.808,29.043,74634,0
2013-10-28,29.062,30.674,28.938,29.481,454971,0
2013-10-29,29.578,30.457,29.151,30.114,247357,0
2013-10-30,30.36,31.097,29.807,30.37,280707,0
2013-10-31,30.503,31.04,29.579,29.588,117871,0
2013-11-01,29.94,30.346,29.159,29.439,72957,0
2013-11-04,29.358,29.976,28.945,29.358,77708,0
2013-11-05,29.543,30.302,29.102,29.896,166178,0
2013-11-06,30.089,30.82,29.598,30.31,94467,0
2013-11-07,30.503,30.503,28.656,29.121,94351,0
2013-11-08,29.279,29.684,29.06,29.209,77046,0
2013-11-11,29.288,29.692,29.227,29.27,80158,0
2013-11-12,29.191,29.49,29.06,29.219,195314,0
2013-11-13,29.219,29.471,28.823,29.252,87878,0
2013-11-14,29.368,29.481,28.647,28.84,424011,0
2013-11-15,28.84,29.051,28.213,28.532,137449,0
2013-11-18,28.619,28.796,27.837,28.271,338776,0
2013-11-19,28.381,28.611,27.976,28.271,135924,0
2013-11-20,28.195,28.427,27.95,28.271,110261,0
2013-11-21,28.171,28.317,28.082,28.189,173599,0
2013-11-22,28.309,28.442,27.421,27.819,566763,0
2013-11-25,27.915,28.152,27.44,27.686,399473,0
2013-11-26,27.598,28.548,27.412,28.496,309986,0
2013-11-27,28.532,28.85,27.785,28.109,129035,0
2013-11-29,28.09,29.121,28.03,29.006,34067,0
2013-12-02,29.191,29.455,28.76,29.324,135209,0
2013-12-03,29.623,29.623,29.159,29.423,39946,0
2013-12-04,29.279,29.288,28.401,28.955,37784,0
2013-12-05,28.858,28.858,28.401,28.647,83192,0
2013-12-06,28.717,28.84,28.435,28.725,132588,0
2013-12-09,28.796,29.448,28.585,28.866,142292,0
2013-12-10,28.936,29.588,28.891,29.526,194040,0
2013-12-11,29.642,29.692,29.102,29.413,91221,0
2013-12-12,29.49,29.843,29.27,29.758,137113,0
2013-12-13,29.94,29.94,29.324,29.341,71155,0
2013-12-16,29.368,29.94,29.341,29.423,93751,0
2013-12-17,29.588,29.816,29.324,29.632,124184,0
2013-12-18,29.632,30.794,29.49,30.699,189798,0
2013-12-19,30.424,30.82,30.255,30.715,77792,0
2013-12-20,30.801,32.028,30.75,31.753,215243,0
2013-12-23,31.603,32.627,31.603,32.381,135845,0
2013-12-24,32.581,33.154,32.16,33.145,275171,0
2013-12-26,33.331,33.461,32.944,33.311,175175,0
2013-12-27,33.461,33.54,32.954,33.251,400718,0
2013-12-30,33.321,33.585,33.093,33.54,155732,0
2013-12-31,33.639,34.335,33.28,33.401,110830,0
2014-01-02,33.375,33.47,32.425,32.627,238813,0
2014-01-03,32.829,32.854,32.142,32.281,86038,0
2014-01-06,32.503,32.705,32.142,32.212,146245,0
2014-01-07,32.361,32.52,32.151,32.167,109517,0
2014-01-08,32.132,32.758,31.949,32.415,84005,0
2014-01-09,32.617,32.768,32.167,32.581,222905,0
2014-01-10,32.803,33.014,32.581,32.723,133762,0
2014-01-13,32.864,32.935,31.403,31.922,152130,0
2014-01-14,31.922,32.203,31.26,31.772,115573,0
2014-01-15,31.596,31.965,31.542,31.922,339441,0
2014-01-16,31.922,32.512,31.922,32.433,73281,0
2014-01-17,32.548,33.208,32.52,33.04,71900,0
2014-01-21,33.454,33.604,32.944,32.954,73705,0
2014-01-22,33.154,34.07,33.154,33.446,94531,0
2014-01-23,33.498,34.343,33.383,34.011,84105,0
2014-01-24,33.834,33.902,32.836,32.836,71615,0
2014-01-27,32.844,33.303,31.349,32.67,113331,0
2014-01-28,32.67,34.132,32.67,33.366,81904,0
2014-01-29,33.454,34.59,32.954,33.842,126466,0
2014-01-30,34.114,34.114,33.021,33.208,110352,0
2014-01-31,33.389,33.575,32.838,33.158,73504,0
2014-02-03,33.292,33.292,32.342,33.017,63186,0
2014-02-04,33.185,33.468,32.981,33.204,69464,0
2014-02-05,33.025,33.451,32.36,32.706,73066,0
2014-02-06,32.76,33.77,32.706,33.761,70017,0
2014-02-07,33.619,35.285,33.619,34.497,154010,0
2014-02-10,34.86,35.295,34.372,35.017,61200,0
2014-02-11,34.903,36.515,34.903,36.251,147875,0
2014-02-12,36.319,36.773,35.789,36.16,138630,0
2014-02-13,35.94,38.11,35.736,37.252,599548,0
2014-02-14,38.182,40.572,38.163,38.553,378463,0
2014-02-18,40.078,40.159,38.896,39.492,182534,0
2014-02-19,39.653,42.016,39.368,41.396,595056,0
2014-02-20,41.565,42.45,41.467,41.575,437788,0
2014-02-21,42.432,43.034,41.964,42.522,308887,0
2014-02-24,42.737,42.966,41.901,42.052,107328,0
2014-02-25,41.849,42.24,40.829,40.997,161680,0
2014-02-26,40.44,40.661,39.006,40.094,275518,0
2014-02-27,39.865,41.193,39.455,40.511,102613,0
2014-02-28,40.732,41.603,40.191,40.59,75464,0
2014-03-03,40.344,41.344,40.344,40.627,49798,0
2014-03-04,40.661,42.497,40.661,41.814,448795,0
2014-03-05,40.706,42.532,40.706,41.849,781340,0
2014-03-06,42.133,42.133,41.496,41.69,50996,0
2014-03-07,41.646,42.319,41.414,41.734,76679,0
2014-03-10,41.619,42.816,41.424,42.202,132372,0
2014-03-11,42.497,42.662,41.948,42.24,235640,0
2014-03-12,42.415,42.956,41.849,42.601,438135,0
2014-03-13,42.849,43.081,42.264,42.84,420405,0
2014-03-14,43.922,44.196,43.266,43.408,315320,0
2014-03-17,43.453,44.313,42.984,44.03,232537,0
2014-03-18,43.913,44.569,43.408,44.011,214052,0
2014-03-19,43.984,44.693,42.966,43.543,172242,0
2014-03-20,43.081,43.399,41.849,42.133,268441,0
2014-03-21,42.256,42.601,40.218,41.123,891120,0
2014-03-24,41.646,42.16,40.75,42.062,247546,0
2014-03-25,42.009,42.505,41.274,41.955,95096,0
2014-03-26,42.194,42.398,41.486,41.611,83421,0
2014-03-27,41.424,42.211,40.804,42.034,79017,0
2014-03-28,42,42.319,41.344,41.948,104968,0
2014-03-31,41.948,43.583,40.875,43.026,132226,0
2014-04-01,43.711,43.711,42.84,43.303,189422,0
2014-04-02,43.525,43.692,42.875,43.389,101224,0
2014-04-03,43.072,43.719,43.072,43.389,104868,0
2014-04-04,44.002,44.16,42.976,43.276,121499,0
2014-04-07,43.461,43.621,42.079,42.611,215829,0
2014-04-08,42.45,43.647,42.31,43.515,70725,0
2014-04-09,43.487,44.452,43.311,44.224,42005,0
2014-04-10,44.32,45.995,44.053,45.516,144615,0
2014-04-11,45.447,48.174,44.914,47.721,174934,0
2014-04-14,48.573,51.087,47.917,50.24,264878,0
2014-04-15,50.494,51.248,49.274,49.743,136867,0
2014-04-16,49.575,50.762,49.397,50.478,122890,0
2014-04-17,50.928,51.292,49.387,51.079,140862,0
2014-04-21,51.3,51.865,50.078,50.192,85621,0
2014-04-22,50.281,50.867,50.183,50.716,200468,0
2014-04-23,50.991,51.584,50.272,50.539,92250,0
2014-04-24,50.61,51.283,50.052,50.052,109484,0
2014-04-25,49.84,50.052,48.297,49.672,139900,0
2014-04-28,49.875,50.529,47.429,48.58,253650,0
2014-04-29,48.589,49.157,46.608,47.438,204102,0
2014-04-30,46.506,48.21,44.294,47.501,372933,0
2014-05-01,47.417,48.627,46.747,47.629,195090,0
2014-05-02,47.833,49.375,47.299,48.662,103904,0
2014-05-05,48.751,50.024,48.528,49.561,114271,0
2014-05-06,50.221,50.488,49.197,49.527,159019,0
2014-05-07,49.791,50.291,49.428,49.768,163189,0
2014-05-08,49.972,50.211,47.896,48.548,121055,0
2014-05-09,48.225,48.91,48.056,48.369,67610,0
2014-05-12,48.975,49.962,48.884,49.783,65731,0
2014-05-13,48.056,50.272,48.056,49.935,103617,0
2014-05-14,50.132,51.841,49.508,51.501,116167,0
2014-05-15,51.191,51.752,50.559,51.679,120385,0
2014-05-16,51.679,53.176,51.679,52.402,104681,0
2014-05-19,52.597,54.057,51.805,52.412,133588,0
2014-05-20,52.757,53.344,51.965,52.402,85530,0
2014-05-21,53.088,53.088,51.334,51.548,46609,0
2014-05-22,51.226,53.427,50.764,53.158,94447,0
2014-05-23,53.399,54.006,52.766,53.274,79661,0
2014-05-27,53.576,54.442,53.034,53.267,103214,0
2014-05-28,53.781,54.253,52.91,53.559,76674,0
2014-05-29,53.461,53.693,52.926,53.676,145931,0
2014-05-30,53.311,54.192,53.062,53.915,81290,0
2014-06-02,53.657,56.054,53.427,55.385,109166,0
2014-06-03,55.927,56.926,55.874,56.275,85273,0
2014-06-04,56.8,58.562,55.632,57.93,131335,0
2014-06-05,57.664,59.801,57.221,59.659,179991,0
2014-06-06,60.059,61.244,59.222,59.987,345953,0
2014-06-09,60.104,60.648,58.697,58.857,115441,0
2014-06-10,58.75,58.965,57.211,57.496,373978,0
2014-06-11,56.916,57.371,54.316,55.591,371302,0
2014-06-12,55.207,56.187,55.197,55.946,207524,0
2014-06-13,56.935,59.098,55.697,58.626,395547,0
2014-06-16,59.222,59.374,57.995,58.609,211208,0
2014-06-17,58.929,59.151,56.908,57.459,229571,0
2014-06-18,57.773,59.507,57.773,59.293,229119,0
2014-06-19,59.668,65.117,59.311,64.947,643682,0
2014-06-20,65.001,69.212,64.673,68.445,1079098,0
2014-06-23,68.82,70.167,67.299,67.93,344492,0
2014-06-24,67.94,68.947,67.136,68.286,231776,0
2014-06-25,66.934,69.829,66.934,69.498,314151,0
2014-06-26,69.308,71.163,67.414,67.904,211985,0
2014-06-27,67.601,69.454,67.575,69.454,152048,0
2014-06-30,69.839,69.839,66.817,67.28,151943,0
2014-07-01,66.782,69.294,65.543,69.116,143463,0
2014-07-02,68.884,69.969,68.226,69.854,171491,0
2014-07-03,70.343,70.771,69.65,69.997,41623,0
2014-07-07,70.102,71.082,69.73,70.761,71052,0
2014-07-08,70.992,70.992,69.535,70.148,115701,0
2014-07-09,70.06,70.229,66.524,66.656,189379,0
2014-07-10,66.035,67.841,64.85,67.226,127142,0
2014-07-11,67.608,68.277,66.88,67.289,73716,0
2014-07-14,66.907,68.258,66.246,67.352,74591,0
2014-07-15,67.397,67.628,63.096,64.154,167637,0
2014-07-16,63.452,63.801,60.959,62.436,466216,0
2014-07-17,61.531,62.857,61.146,61.164,145413,0
2014-07-18,61.092,61.734,59.426,61.572,136480,0
2014-07-21,60.55,61.449,60.158,61.039,137273,0
2014-07-22,61.182,62.322,61.049,61.36,53207,0
2014-07-23,61.394,61.743,60.568,61.073,105353,0
2014-07-24,61.885,62.33,60.638,60.746,112396,0
2014-07-25,60.55,60.55,58.788,58.974,188153,0
2014-07-28,58.769,59.187,56.265,58.857,286555,0
2014-07-29,59.293,60.629,57.104,57.406,157717,0
2014-07-30,57.61,58.119,56.988,57.833,178213,0
2014-07-31,57.736,57.736,55.66,57.209,196691,0
2014-08-01,55.732,57.093,55.732,56.867,135532,0
2014-08-04,57.12,58.266,56.047,56.447,77181,0
2014-08-05,56.511,57.066,55.939,56.063,108847,0
2014-08-06,55.911,57.047,55.303,55.563,288363,0
2014-08-07,55.581,57.047,55.517,56.706,107432,0
2014-08-08,56.726,58.415,56.538,58.202,101384,0
2014-08-11,59.042,61.602,58.963,60.787,242638,0
2014-08-12,61.011,61.485,60.098,61.253,116949,0
2014-08-13,61.754,62.219,61.573,62.21,133927,0
2014-08-14,62.498,63.605,62.451,63.605,75721,0
2014-08-15,64.438,64.894,63.899,64.276,158015,0
2014-08-18,64.92,66.164,64.563,65.037,92103,0
2014-08-19,65.404,65.94,65.186,65.833,73540,0
2014-08-20,66.145,66.145,65.234,65.611,109869,0
2014-08-21,65.68,67.096,65.216,65.503,91228,0
2014-08-22,65.931,66.771,65.089,66.513,50306,0
2014-08-25,67.038,67.038,65.833,66.252,193718,0
2014-08-26,66.771,66.843,66.217,66.746,69024,0
2014-08-27,67.048,67.048,65.985,66.315,61886,0
2014-08-28,65.841,66.459,65.358,65.931,64936,0
2014-08-29,66.201,66.361,65.438,66.201,68982,0
2014-09-02,66.201,66.243,65.734,66.1,89580,0
2014-09-03,66.012,66.012,64.984,65.377,90217,0
2014-09-04,65.377,65.555,63.738,64.357,75001,0
2014-09-05,64.06,64.098,62.004,62.846,145159,0
2014-09-08,62.539,64.231,62.219,63.766,77122,0
2014-09-09,64.034,64.767,62.934,63.703,81470,0
2014-09-10,63.712,65.457,63.515,64.984,92987,0
2014-09-11,64.499,65.019,62.747,63.024,225462,0
2014-09-12,62.667,62.915,59.31,60.921,248500,0
2014-09-15,60.725,61.206,59.293,60.214,107969,0
2014-09-16,59.92,62.12,59.92,60.974,110965,0
2014-09-17,61.091,63.569,61.091,61.985,101668,0
2014-09-18,62.262,63.515,61.459,63.282,184180,0
2014-09-19,63.918,63.918,62.649,63.586,218194,0
2014-09-22,63.505,63.624,61.619,61.994,67520,0
2014-09-23,62.191,62.79,60.177,60.447,54393,0
2014-09-24,60.214,61.727,59.813,61.475,79191,0
2014-09-25,61.385,61.7,59.499,60.366,82991,0
2014-09-26,60.832,61.754,59.803,60.966,70730,0
2014-09-29,60.832,61.7,60.456,61.297,112578,0
2014-09-30,61.216,61.718,59.221,59.714,175650,0
2014-10-01,59.4,59.867,56.824,59.132,1260276,0
2014-10-02,58.737,59.714,56.447,59.142,168717,0
2014-10-03,59.714,60.42,58.049,60.331,137101,0
2014-10-06,60.358,61.718,59.587,61.36,137054,0
2014-10-07,61.343,61.44,59.563,59.783,102271,0
2014-10-08,59.632,59.651,56.68,59.293,159542,0
2014-10-09,59.249,60.43,56.841,57.201,116683,0
2014-10-10,56.359,57.154,54.436,55.034,163674,0
2014-10-13,54.668,55.356,51.089,51.25,156435,0
2014-10-14,51.215,51.85,45.935,50.464,396910,0
2014-10-15,47.608,53.632,47.145,53.265,172757,0
2014-10-16,52.351,59.651,51.377,57.746,576699,0
2014-10-17,59.813,59.813,56.896,58.059,277425,0
2014-10-20,58.46,60.697,57.513,59.534,170837,0
2014-10-21,59.875,60.565,59.382,59.783,300034,0
2014-10-22,60.447,60.679,56.923,57.262,255732,0
2014-10-23,58.415,59.901,58.326,58.889,292700,0
2014-10-24,58.756,59.999,58.496,59.534,209514,0
2014-10-27,58.785,59.705,57.039,57.931,366872,0
2014-10-28,57.773,60.116,57.262,59.981,155733,0
2014-10-29,60.177,61.932,59.366,61.279,192395,0
2014-10-30,61.718,63.515,60.777,61.985,204824,0
2014-10-31,62.279,62.872,61.031,62.631,237020,0
2014-11-03,62.881,63.718,61.65,62.838,214965,0
2014-11-04,62.963,63.233,60.338,61.256,220115,0
2014-11-05,61.56,61.875,60.572,61.013,248601,0
2014-11-06,61.416,61.605,59.682,60.806,170108,0
2014-11-07,61.111,61.615,59.916,60.778,285592,0
2014-11-10,61.157,61.38,59.7,60.608,146800,0
2014-11-11,60.778,61.469,59.017,59.674,176905,0
2014-11-12,60.105,60.438,58.542,59.089,114693,0
2014-11-13,59.08,59.567,56.958,57.417,143662,0
2014-11-14,56.411,59.7,56.33,58.847,188378,0
2014-11-17,58.523,61.658,58.444,61.111,259464,0
2014-11-18,60.887,62.622,60.229,60.67,161563,0
2014-11-19,60.752,61.12,58.1,58.756,164660,0
2014-11-20,58.729,59.764,58.191,58.306,161172,0
2014-11-21,58.855,59.789,58.632,59.224,393660,0
2014-11-24,59.395,59.609,58.002,58.1,97159,0
2014-11-25,58.453,60.051,57.957,59.71,114695,0
2014-11-26,58.946,59.584,58.424,59.072,143508,0
2014-11-28,57.777,58.018,54.972,55.944,129659,0
2014-12-01,55.62,55.62,51.19,52.341,350446,0
2014-12-02,52.125,57.957,51.478,56.949,305978,0
2014-12-03,57.849,60.239,57.302,59.115,317933,0
2014-12-04,59.08,59.359,57.517,57.606,317006,0
2014-12-05,57.975,58.647,55.736,56.286,255849,0
2014-12-08,55.693,55.89,51.909,53.471,282332,0
2014-12-09,53.032,54.722,52.222,54.504,163325,0
2014-12-10,53.867,54.631,53.013,54.037,215374,0
2014-12-11,54.112,55.898,53.49,54.471,575071,0
2014-12-12,53.652,55.862,53.13,54.784,252382,0
2014-12-15,55.935,55.935,54.154,55.091,214316,0
2014-12-16,53.877,56.493,53.023,54.677,660120,0
2014-12-17,54.748,59.906,54.604,57.408,415812,0
2014-12-18,57.517,58.964,56.437,57.236,274598,0
2014-12-19,56.842,57.957,56.814,57.229,350224,0
2014-12-22,56.814,58.693,56.617,57.56,124275,0
2014-12-23,57.957,59.089,57.517,58.632,103366,0
2014-12-24,58.228,61.462,57.849,60.859,87832,0
2014-12-26,60.851,61.767,59.287,60.212,77371,0
2014-12-29,60.176,62.907,59.773,61.866,149142,0
2014-12-30,61.535,62.235,61.049,61.388,143596,0
2014-12-31,60.536,62.308,60.536,61.946,159408,0
2015-01-02,62.8,62.954,61.462,62.317,98019,0
2015-01-05,62.009,62.332,60.662,60.735,280669,0
2015-01-06,60.662,61.605,59.809,59.818,137592,0
2015-01-07,59.943,60.114,57.615,57.928,277185,0
2015-01-08,58.28,59.369,57.966,58.712,130988,0
2015-01-09,59.098,59.268,57.839,58.296,63395,0
2015-01-12,58.255,58.586,55.773,56.842,145399,0
2015-01-13,56.51,57.597,55.792,56.07,144707,0
2015-01-14,55.773,57.345,55.27,56.527,194167,0
2015-01-15,56.977,58.802,56.303,58.353,122569,0
2015-01-16,57.236,60.438,57.236,60.006,448868,0
2015-01-20,60.41,61.498,59.53,61.147,81184,0
2015-01-21,61.317,64.006,61.246,63.816,151400,0
2015-01-22,64.606,65.263,63.772,65.129,58383,0
2015-01-23,64.886,68.165,64.777,67.475,111904,0
2015-01-26,67.951,71.203,66.583,70.575,147638,0
2015-01-27,70.88,71.894,68.75,69.353,148268,0
2015-01-28,69.569,73.361,66.943,67.277,234108,0
2015-01-29,67.081,68.779,65.157,67.536,269198,0
2015-01-30,67.922,69.274,64.966,65.082,145257,0
2015-02-02,65.391,66.14,64.335,64.696,115411,0
2015-02-03,65.092,68.867,64.993,66.005,126129,0
2015-02-04,64.569,67.024,64.569,65.697,90695,0
2015-02-05,65.797,68.688,65.797,67.585,119413,0
2015-02-06,67.756,70.447,67.503,70.03,140934,0
2015-02-09,69.844,72.028,69.67,70.095,113781,0
2015-02-10,70.464,71.052,69.535,70.049,84827,0
2015-02-11,69.542,70.727,68.389,68.389,103948,0
2015-02-12,69.336,70.069,68.578,69.508,102199,0
2015-02-13,69.716,72.062,69.435,71.178,174542,0
2015-02-17,70.609,70.88,68.127,68.17,496069,0
2015-02-18,67.828,68.569,67.63,67.719,4595575,0
2015-02-19,67.395,68.027,67.268,67.268,345380,0
2015-02-20,67.268,68.136,67.041,67.268,237118,0
2015-02-23,67.268,67.476,66.591,66.601,557459,0
2015-02-24,66.546,67.081,65.689,66.266,198619,0
2015-02-25,65.562,66.22,65.264,65.734,299236,0
2015-02-26,65.463,65.652,64.101,64.127,281616,0
2015-02-27,64.127,64.696,62.845,64.28,250959,0
2015-03-02,64.28,64.965,64.135,64.524,188164,0
2015-03-03,64.469,67.71,64.469,66.764,227481,0
2015-03-04,67.476,67.511,66.367,66.717,185065,0
2015-03-05,66.401,67.268,65.922,66.78,185951,0
2015-03-06,66.068,66.898,64.162,64.677,191376,0
2015-03-09,64.795,65.382,63.892,63.955,209319,0
2015-03-10,63.342,65.913,63.266,65.734,139434,0
2015-03-11,65.734,66.367,65.562,65.896,229032,0
2015-03-12,66.022,66.492,65.562,66.319,197135,0
2015-03-13,66.319,67.296,65.922,66.538,294374,0
2015-03-16,65.689,66.951,64.027,65.409,213968,0
2015-03-17,64.947,66.212,64.017,64.243,166900,0
2015-03-18,64.101,65.751,63.703,65.624,116510,0
2015-03-19,64.65,66.619,64.387,66.238,80958,0
2015-03-20,66.257,66.573,65.157,66.367,606912,0
2015-03-23,66.103,66.563,65.454,66.077,135779,0
2015-03-24,66.077,66.492,63.793,64.569,183402,0
2015-03-25,64.739,66.14,63.367,63.793,335241,0
2015-03-26,63.674,64.766,62.411,62.475,133786,0
2015-03-27,62.628,62.746,60.938,61.498,260042,0
2015-03-30,61.744,62.572,60.631,61.669,166456,0
2015-03-31,61.246,63.811,60.351,63.811,328375,0
2015-04-01,63.793,63.793,61.777,62.256,129246,0
2015-04-02,61.905,63.296,61.59,61.915,120274,0
2015-04-06,62.04,62.962,61.489,62.33,81290,0
2015-04-07,62.411,63.114,60.911,62.484,117090,0
2015-04-08,62.826,63.784,62.303,63.458,125148,0
2015-04-09,63.448,63.755,62.654,63.305,143818,0
2015-04-10,63.243,63.542,62.213,63.542,116620,0
2015-04-13,63.665,64.289,63.015,63.746,142204,0
2015-04-14,63.639,64.776,63.233,64.722,74314,0
2015-04-15,64.813,65.707,64.739,65.633,200572,0
2015-04-16,65.463,65.624,63.72,63.946,139736,0
2015-04-17,63.684,64.442,62.393,63.665,153498,0
2015-04-20,63.864,64.28,63.448,64.152,102849,0
2015-04-21,63.243,64.344,63.025,64.206,69880,0
2015-04-22,64.344,65.228,63.542,65.11,84929,0
2015-04-23,65.129,65.734,64.017,64.289,115403,0
2015-04-24,63.746,64.776,63.656,64.622,135891,0
2015-04-27,64.426,66.872,64.369,66.671,139102,0
2015-04-28,66.727,67.007,65.609,66.836,58366,0
2015-04-29,66.637,68.397,64.696,68.334,168894,0
2015-04-30,68.732,69.813,67.408,68.823,263620,0
2015-05-01,69.28,69.28,68.044,68.823,72297,0
2015-05-04,68.604,69.514,67.635,69.16,97204,0
2015-05-05,69.214,69.823,68.389,68.57,129606,0
2015-05-06,69.195,69.504,67.244,67.655,83139,0
2015-05-07,67.418,67.925,66.347,66.973,64642,0
2015-05-08,67.38,68.198,65.665,67.418,53341,0
2015-05-11,67.5,67.791,66.175,66.682,50697,0
2015-05-12,66.465,66.846,65.757,66.138,77628,0
2015-05-13,66.318,66.928,65.783,66.138,62819,0
2015-05-14,66.194,66.856,65.783,66.672,79240,0
2015-05-15,66.856,67.026,65.485,65.513,45593,0
2015-05-18,65.513,66.02,65.294,65.294,114645,0
2015-05-19,65.703,65.902,64.541,65.476,163329,0
2015-05-20,65.547,65.547,64.696,64.923,84422,0
2015-05-21,64.923,65.267,64.314,64.314,75053,0
2015-05-22,64.333,65.231,63.97,64.523,71855,0
2015-05-26,64.377,64.65,64.287,64.45,140552,0
2015-05-27,64.523,65.16,63.625,64.67,84750,0
2015-05-28,64.505,64.832,63.635,64.677,36481,0
2015-05-29,64.767,66.202,64.352,66.002,71304,0
2015-06-01,65.638,66.945,65.638,66.356,69211,0
2015-06-02,66.375,67.218,66.029,66.529,68535,0
2015-06-03,66.563,68.235,66.039,67.664,155724,0
2015-06-04,67.481,67.664,64.65,65.802,140075,0
2015-06-05,65.585,66.175,64.66,65.438,69873,0
2015-06-08,65.249,66.31,65.203,65.231,80343,0
2015-06-09,65.231,66.303,64.56,65.041,62528,0
2015-06-10,65.495,66.011,64.505,64.849,119570,0
2015-06-11,64.377,65.629,64.251,64.477,113085,0
2015-06-12,63.516,65.193,62.798,64.877,173470,0
2015-06-15,64.55,66.456,63.269,65.82,278277,0
2015-06-16,65.894,66.936,64.886,65.049,282026,0
2015-06-17,65.395,66.838,65.058,65.675,156718,0
2015-06-18,65.902,65.902,64.64,65.377,351787,0
2015-06-19,65.167,65.966,63.544,64.425,551705,0
2015-06-22,64.977,65.24,63.725,64.939,176995,0
2015-06-23,65.031,65.665,63.933,64.587,220021,0
2015-06-24,64.386,65.675,64.314,65.142,321368,0
2015-06-25,65.33,66.156,64.434,64.578,152309,0
2015-06-26,64.67,65.721,64.541,65.313,126630,0
2015-06-29,64.858,65.24,64.486,65.004,99850,0
2015-06-30,65.428,66.602,64.939,65.33,144803,0
2015-07-01,65.513,65.557,62.426,63.108,192094,0
2015-07-02,63.561,63.561,61.973,63.344,185153,0
2015-07-06,62.608,63.544,60.613,60.613,184379,0
2015-07-07,60.185,62.118,58.98,61.546,166305,0
2015-07-08,61.092,62.074,60.322,61.319,92576,0
2015-07-09,61.983,62.156,60.757,60.928,201130,0
2015-07-10,61.03,63.143,61.021,62.525,198927,0
2015-07-13,62.525,62.946,59.976,60.076,801989,0
2015-07-14,60.014,60.766,57.173,57.617,748665,0
2015-07-15,57.698,58.053,55.82,57.183,489567,0
2015-07-16,57.582,57.781,56.084,56.158,375371,0
2015-07-17,56.158,56.749,53.662,53.662,572975,0
2015-07-20,53.852,53.852,50.904,51.302,669849,0
2015-07-21,51.248,53.38,51.248,52.818,284338,0
2015-07-22,52.401,53.898,51.41,53.527,440505,0
2015-07-23,54.017,55.705,52.974,54.225,700820,0
2015-07-24,53.735,55.83,53.045,55.386,763086,0
2015-07-27,54.941,55.715,54.471,55.358,325448,0
2015-07-28,55.767,56.639,54.443,56.519,209177,0
2015-07-29,56.519,59.179,55.747,58.78,276185,0
2015-07-30,58.433,59.6,56.834,58.03,448737,0
2015-07-31,58.487,59.29,56.643,56.89,280502,0
2015-08-03,56.679,57.227,55.264,56.004,292332,0
2015-08-04,56.113,56.663,54.124,54.734,261663,0
2015-08-05,55.156,55.994,52.251,53.155,413689,0
2015-08-06,52.699,54.515,50.735,53.292,945623,0
2015-08-07,53.33,54.167,50.617,51.766,483347,0
2015-08-10,52.005,52.707,50.416,51.439,357172,0
2015-08-11,51.063,51.612,50.653,51.01,411253,0
2015-08-12,51.109,52.499,50.626,51.54,336033,0
2015-08-13,51.511,51.841,51.174,51.493,80284,0
2015-08-14,51.749,53.027,51.749,52.369,125300,0
2015-08-17,52.315,53.273,52.051,52.998,99890,0
2015-08-18,53.027,53.913,52.844,53.548,158267,0
2015-08-19,53.412,54.078,52.142,52.753,156843,0
2015-08-20,52.635,53.008,52.288,52.79,203613,0
2015-08-21,52.379,52.736,51.183,51.41,186636,0
2015-08-24,43.824,51.129,36.52,50.162,267119,0
2015-08-25,50.6,50.6,48.855,50.307,308871,0
2015-08-26,50.718,52.671,49.44,52.671,114896,0
2015-08-27,53.173,56.488,52.68,56.269,218180,0
2015-08-28,56.314,56.715,55.903,56.57,409417,0
2015-08-31,56.35,57.967,55.036,56.972,400107,0
2015-09-01,56.26,56.524,53.621,55.072,267139,0
2015-09-02,56.507,56.507,52.499,54.307,274588,0
2015-09-03,54.515,55.721,52.608,52.608,210295,0
2015-09-04,52.27,52.909,51.339,51.54,233732,0
2015-09-08,52.251,52.251,50.763,51.485,176888,0
2015-09-09,51.657,51.933,50.754,50.963,165717,0
2015-09-10,50.973,51.467,50.361,51.228,163984,0
2015-09-11,50.672,51.019,49.311,49.887,297808,0
2015-09-14,49.794,49.85,48.472,48.809,216647,0
2015-09-15,48.636,49.046,47.12,47.193,411169,0
2015-09-16,47.157,48.443,47.157,47.96,211718,0
2015-09-17,48.07,48.334,47.385,47.952,171173,0
2015-09-18,47.357,47.587,46.572,47.001,107994,0
2015-09-21,47.001,47.468,45.659,47.43,278529,0
2015-09-22,46.857,47.166,44.227,44.666,227492,0
2015-09-23,44.793,44.793,41.632,41.725,296821,0
2015-09-24,41.524,42.967,39.104,42.874,438480,0
2015-09-25,42.874,44.208,42.016,43.668,459801,0
2015-09-28,43.02,43.048,41.632,42.135,186613,0
2015-09-29,42.208,42.353,40.319,40.729,387948,0
2015-09-30,41.259,45.596,40.866,44.984,459910,0
2015-10-01,45.175,47.688,44.937,45.642,514236,0
2015-10-02,45.066,48.892,44.354,48.572,325737,0
2015-10-05,49.029,50.709,48.809,50.235,310158,0
2015-10-06,49.677,50.744,48.892,50.48,436799,0
2015-10-07,51.083,52.27,50.26,52.033,623107,0
2015-10-08,51.985,52.917,51.795,52.891,289813,0
2015-10-09,53.073,54.58,53.073,54.149,349178,0
2015-10-12,54.149,54.187,52.954,53.676,251063,0
2015-10-13,53.265,54.224,52.873,54.096,244466,0
2015-10-14,54.058,55.603,53.667,54.388,278092,0
2015-10-15,54.206,54.771,53.146,54.379,203941,0
2015-10-16,54.315,55.172,53.412,54.844,131982,0
2015-10-19,54.159,54.606,53.649,53.922,137896,0
2015-10-20,54.006,54.562,52.873,53.211,155418,0
2015-10-21,53.146,53.246,51.621,51.958,139429,0
2015-10-22,52.077,52.077,50.26,50.498,156297,0
2015-10-23,50.226,51.584,49.761,50.58,168127,0
2015-10-26,50.216,50.571,47.778,48.39,130886,0
2015-10-27,48.699,49.302,46.828,49.037,236034,0
2015-10-28,49.074,50.91,49.074,50.617,112924,0
2015-10-29,50.644,53.211,50.644,51.894,127818,0
2015-10-30,51.701,56.786,51.701,55.785,265019,0
2015-11-02,56.207,57.468,54.606,56.759,132860,0
2015-11-03,57.044,60.08,56.66,60.062,256868,0
2015-11-04,60.146,61.405,58.894,60.136,279144,0
2015-11-05,60.045,60.743,58.959,59.823,296108,0
2015-11-06,59.106,59.65,57.431,58.435,236647,0
2015-11-09,58.554,60.541,57.773,59.281,198447,0
2015-11-10,58.967,60.136,57.854,59.225,96311,0
2015-11-11,58.95,59.327,55.729,55.887,202732,0
2015-11-12,55.454,56.475,54.165,54.213,95224,0
2015-11-13,53.934,54.597,53.449,53.797,142293,0
2015-11-16,53.771,56.512,53.678,56.355,443075,0
2015-11-17,56.428,57.312,54.754,57.017,217190,0
2015-11-18,57.229,58.269,56.283,58.057,241758,0
2015-11-19,57.266,57.579,55.049,55.636,121205,0
2015-11-20,56.07,57.486,54.819,55.306,315242,0
2015-11-23,55.186,55.867,54.136,54.36,348721,0
2015-11-24,54.773,55.713,53.678,54.974,171533,0
2015-11-25,54.515,55.664,54.194,54.471,142511,0
2015-11-27,54.184,54.801,53.33,53.962,38917,0
2015-11-30,53.917,54.036,52.841,53.355,189797,0
2015-12-01,53.355,54.02,51.515,51.884,267571,0
2015-12-02,51.423,51.754,48.691,49.612,491182,0
2015-12-03,49.693,50.21,47.431,47.975,314731,0
2015-12-04,47.745,49.18,46.409,47.322,281433,0
2015-12-07,46.659,46.659,42.501,46.134,492318,0
2015-12-08,45.178,47.551,44.258,46.936,235061,0
2015-12-09,46.954,52.502,46.394,51.497,898436,0
2015-12-10,51.074,52.17,49.521,50.79,237299,0
2015-12-11,50.366,50.541,46.622,48.149,268714,0
2015-12-14,47.707,48.057,46.089,47.128,185220,0
2015-12-15,47.34,49.171,46.144,48.581,328719,0
2015-12-16,48.251,53.264,48.231,52.058,456448,0
2015-12-17,51.848,52.17,49.125,50.689,195993,0
2015-12-18,50.597,53.439,49.98,52.307,266541,0
2015-12-21,52.492,52.86,49.584,52.18,216971,0
2015-12-22,52.004,56.014,52.004,55.805,248690,0
2015-12-23,56.207,57.781,54.7,56.779,193384,0
2015-12-24,56.539,57.946,55.937,56.512,86040,0
2015-12-28,55.978,56.484,53.604,56.079,226096,0
2015-12-29,56.484,57.203,53.053,55.904,224543,0
2015-12-30,55.389,56.42,53.88,54.256,324807,0
2015-12-31,53.695,56.935,53.145,56.484,168593,0
2016-01-04,56.014,57.136,55.159,55.858,194433,0
2016-01-05,55.518,57.174,53.695,55.38,315436,0
2016-01-06,54.256,55.518,53.108,53.431,244382,0
2016-01-07,52.197,53.633,50.394,50.514,199425,0
2016-01-08,50.992,53.374,50.587,51.671,213300,0
2016-01-11,51.893,52.758,48.352,48.526,228276,0
2016-01-12,48.664,50.569,46.448,47.909,615592,0
2016-01-13,48.783,49.649,45.298,47.082,232360,0
2016-01-14,47.505,52.554,46.605,52.262,511711,0
2016-01-15,50.963,54.69,49.146,51.213,446532,0
2016-01-19,51.056,52.961,47.937,48.748,401335,0
2016-01-20,47.147,49.39,45.095,48.885,431101,0
2016-01-21,48.775,54.262,48.775,50.753,426660,0
2016-01-22,51.341,54.745,51.341,54.322,382877,0
2016-01-25,53.67,54.726,50.78,51.084,293685,0
2016-01-26,52.981,53.236,50.099,51.957,233612,0
2016-01-27,51.72,52.593,49.539,51.773,278378,0
2016-01-28,54.322,54.498,50.831,53.236,190066,0
2016-01-29,52.436,56.631,50.431,52.142,482387,0
2016-02-01,52.659,53.16,50.192,52.27,245567,0
2016-02-02,51.241,52.463,49.7,51.75,207090,0
2016-02-03,52.844,52.844,49.627,50.452,218021,0
2016-02-04,51.203,53.781,50.452,52.991,355698,0
2016-02-05,52.604,55.256,51.045,54.209,354911,0
2016-02-08,53.837,55.107,50.805,53.55,392259,0
2016-02-09,51.768,54.478,51.389,54.014,321012,0
2016-02-10,54.552,56.35,53.494,54.552,321075,0
2016-02-11,53.893,53.893,51.157,51.954,388344,0
2016-02-12,53.513,53.754,51.963,52.14,233105,0
2016-02-16,53.448,54.662,52.799,53.328,305720,0
2016-02-17,54.19,56.907,53.03,53.3,318650,0
2016-02-18,54.495,55.628,52.122,52.493,651368,0
2016-02-19,52.048,53.225,51.908,52.641,419490,0
2016-02-22,53.874,56.861,52.835,56.609,470823,0
2016-02-23,56.156,57.76,55.516,56.35,231221,0
2016-02-24,55.645,57.298,53.791,55.683,388580,0
2016-02-25,56.249,57.482,54.474,54.802,214905,0
2016-02-26,56.137,58.707,54.977,55.348,217538,0
2016-02-29,55.59,57.557,55.59,55.896,280875,0
2016-03-01,56.035,57.227,55.256,55.312,334528,0
2016-03-02,54.821,56.295,53.976,54.32,386281,0
2016-03-03,54.375,56.526,54.375,55.805,248124,0
2016-03-04,56.193,56.545,52.789,56.36,429524,0
2016-03-07,55.988,59.402,55.858,58.566,327580,0
2016-03-08,58.168,58.614,53.819,54.133,306571,0
2016-03-09,54.579,54.857,52.873,54.079,465130,0
2016-03-10,53.921,54.71,51.483,52.214,637030,0
2016-03-11,52.808,56.211,52.808,54.253,538455,0
2016-03-14,53.717,55.348,52.483,54.69,898735,0
2016-03-15,54.161,55.645,52.677,54.253,635230,0
2016-03-16,54.838,57.575,54.44,56.127,584185,0
2016-03-17,57.223,61.601,56.609,58.141,724206,0
2016-03-18,59.54,60.283,56.073,57.852,3021767,0
2016-03-21,57.872,57.927,55.061,55.868,415669,0
2016-03-22,55.712,58.307,55.34,55.896,597997,0
2016-03-23,55.489,58.408,55.145,58.364,795545,0
2016-03-24,58.716,61.96,57.882,57.964,975022,0
2016-03-28,58.742,58.742,56.412,57.231,402376,0
2016-03-29,56.286,59.04,56.286,57.231,344389,0
2016-03-30,57.993,59.308,57.269,57.732,371767,0
2016-03-31,57.575,59.04,57.491,58.047,525811,0
2016-04-01,57.121,58.817,56.731,58.817,362669,0
2016-04-04,58.845,60.126,58.28,58.752,414395,0
2016-04-05,58.335,58.381,56.509,56.982,182631,0
2016-04-06,57.121,57.964,56.203,57.055,196965,0
2016-04-07,56.601,57.899,54.2,54.949,222792,0
2016-04-08,55.72,56.951,55.645,55.933,265856,0
2016-04-11,56.211,57.111,55.712,56.397,265078,0
2016-04-12,56.295,58.669,56.054,58.418,340116,0
2016-04-13,58.103,58.845,56.573,57.557,218803,0
2016-04-14,57.639,58.697,55.552,56.22,375242,0
2016-04-15,56.249,57.239,54.209,54.244,1456743,0
2016-04-18,54.209,56.175,53.354,55.024,675017,0
2016-04-19,55.182,56.379,53.903,55.061,826713,0
2016-04-20,55.099,56.073,53.373,55.888,539775,0
2016-04-21,56.573,57.491,55.2,56.304,494207,0
2016-04-22,56.564,57.611,56.413,57.343,284825,0
2016-04-25,56.982,57.927,56.587,57.269,600373,0
2016-04-26,58.029,58.029,54.776,55.099,591511,0
2016-04-27,55.2,58.112,54.811,56.5,709087,0
2016-04-28,56.601,56.982,55.228,55.228,464387,0
2016-04-29,55.846,56.08,51.948,53.518,758030,0
2016-05-02,53.986,54.656,51.517,52.751,719887,0
2016-05-03,51.423,52.957,50.282,52.714,363292,0
2016-05-04,52.723,53.594,51.891,52.817,460525,0
2016-05-05,51.274,51.527,49.086,49.553,7923897,0
2016-05-06,49.553,50.849,49.553,49.637,716944,0
2016-05-09,49.629,50.396,48.665,49.919,938168,0
2016-05-10,49.919,50.526,48.693,49.553,600148,0
2016-05-11,49.526,49.853,47.647,49.086,879102,0
2016-05-12,49.806,50.424,49.086,50.011,1322924,0
2016-05-13,50.255,50.984,48.937,49.863,1066279,0
2016-05-16,50.154,50.648,49.741,49.993,742026,0
2016-05-17,50.238,50.807,49.488,50.003,763597,0
2016-05-18,49.796,50.031,48.094,48.207,1490761,0
2016-05-19,48.207,49.685,46.889,49.637,819518,0
2016-05-20,49.563,49.947,48.358,48.741,497873,0
2016-05-23,48.778,49.536,48.226,49.292,660538,0
2016-05-24,49.235,49.845,48.713,49.225,426699,0
2016-05-25,49.245,49.881,48.816,48.834,625536,0
2016-05-26,49.039,49.966,49.039,49.899,571604,0
2016-05-27,49.966,50.864,49.377,50.864,567486,0
2016-05-31,50.572,51.826,50.415,51.359,1114195,0
2016-06-01,51.359,51.891,50.662,51.601,404020,0
2016-06-02,51.517,52.191,51.131,51.788,388751,0
2016-06-03,52.032,52.218,51.433,51.64,397863,0
2016-06-06,52.228,52.957,51.537,52.461,684399,0
2016-06-07,52.49,52.844,51.321,51.489,1175016,0
2016-06-08,51.939,52.5,50.479,51.087,833508,0
2016-06-09,51.087,51.523,49.751,50.031,484496,0
2016-06-10,50.179,51.012,49.553,50.63,683284,0
2016-06-13,49.845,50.974,49.845,50.273,329359,0
2016-06-14,50.115,50.965,48.965,50.04,1460936,0
2016-06-15,49.507,50.134,48.638,49.741,730935,0
2016-06-16,49.937,51.227,48.563,50.321,998289,0
2016-06-17,51.171,51.891,48.401,50.095,3284904,0
2016-06-20,50.292,52.125,50.095,50.854,619084,0
2016-06-21,51.004,51.657,50.189,50.536,430262,0
2016-06-22,51.302,51.405,50.124,50.433,550516,0
2016-06-23,51.004,51.097,50.105,50.797,621843,0
2016-06-24,49.601,50.601,48.386,49.788,697677,0
2016-06-27,49.712,49.751,47.921,48.338,667030,0
2016-06-28,49.143,50.433,48.348,49.975,351311,0
2016-06-29,49.937,51.378,49.657,51.05,273802,0
2016-06-30,50.974,52.237,50.376,52.237,382227,0
2016-07-01,52.312,52.78,51.349,51.349,278339,0
2016-07-05,50.844,51.232,49.059,50.367,394899,0
2016-07-06,50.003,50.517,49.339,50.396,368599,0
2016-07-07,50.816,51.423,49.385,49.667,459793,0
2016-07-08,50.134,50.694,49.105,50.592,218564,0
2016-07-11,50.723,51.733,50.376,50.797,269477,0
2016-07-12,51.453,52.2,51.453,52.182,216734,0
2016-07-13,51.984,52.77,51.461,51.956,245761,0
2016-07-14,52.032,52.359,51.097,52.331,212413,0
2016-07-15,52.058,52.359,51.78,51.956,180905,0
2016-07-18,51.975,52.116,51.443,51.891,231892,0
2016-07-19,51.581,51.91,50.676,51.2,178211,0
2016-07-20,50.891,51.91,50.661,51.423,269729,0
2016-07-21,51.507,52.125,50.489,51.078,211575,0
2016-07-22,50.666,51.087,50.179,51.05,138950,0
2016-07-25,51.2,51.461,49.956,50.479,138258,0
2016-07-26,50.264,50.797,49.592,50.247,183257,0
2016-07-27,50.694,50.881,49.282,49.761,260588,0
2016-07-28,49.881,50.405,49.339,50.021,313279,0
2016-07-29,50.011,50.414,49.329,50.021,251287,0
2016-08-01,50.166,50.45,49.317,49.828,359428,0
2016-08-02,50.593,50.613,49.044,49.799,459631,0
2016-08-03,50.413,50.687,48.421,48.903,677969,0
2016-08-04,48.903,49.687,47.686,47.978,581397,0
2016-08-05,48.082,49.054,47.648,47.997,336346,0
2016-08-08,48.412,49.412,48.092,49.375,279397,0
2016-08-09,47.025,47.138,46.052,46.071,2678526,0
2016-08-10,46.279,46.535,45.604,46.204,1024300,0
2016-08-11,46.731,46.816,45.222,46.232,1064570,0
2016-08-12,46.505,46.846,46.014,46.826,718011,0
2016-08-15,46.967,46.967,46.535,46.779,291271,0
2016-08-16,46.882,46.882,46.619,46.676,380128,0
2016-08-17,46.721,46.752,46.081,46.185,642156,0
2016-08-18,46.629,46.721,46.185,46.477,449163,0
2016-08-19,46.721,46.846,46.014,46.6,260682,0
2016-08-22,46.646,46.646,45.928,46.165,249964,0
2016-08-23,46.43,46.505,45.788,45.921,228889,0
2016-08-24,45.853,46.232,45.778,45.968,512572,0
2016-08-25,45.863,46.861,45.665,46.505,525707,0
2016-08-26,46.45,47.166,46.081,46.468,362221,0
2016-08-29,46.289,46.751,46.212,46.44,300648,0
2016-08-30,46.571,46.851,46.289,46.846,414585,0
2016-08-31,46.45,47.006,46.41,46.695,627509,0
2016-09-01,46.383,46.986,45.604,46.846,344723,0
2016-09-02,47.081,47.15,46.25,46.826,724397,0
2016-09-06,47.053,47.279,46.629,46.901,533493,0
2016-09-07,47.081,47.279,46.41,47.016,767217,0
2016-09-08,47.016,47.383,46.646,46.798,304242,0
2016-09-09,46.365,46.882,45.873,46.128,300345,0
2016-09-12,45.769,46.335,45.231,45.467,468650,0
2016-09-13,45.325,45.52,44.127,44.362,614033,0
2016-09-14,44.438,45.071,44.362,44.646,440292,0
2016-09-15,44.646,45.156,44.42,44.751,422525,0
2016-09-16,44.362,45.099,44.335,44.362,998843,0
2016-09-19,44.456,44.967,43.994,44.05,428078,0
2016-09-20,43.985,44.24,43.712,43.929,394520,0
2016-09-21,44.269,44.646,44.07,44.438,598102,0
2016-09-22,45.203,45.26,44.466,44.636,682237,0
2016-09-23,44.626,45.562,44.411,44.701,741507,0
2016-09-26,44.816,45.477,44.666,45.193,328763,0
2016-09-27,45.193,45.333,44.656,45.023,299706,0
2016-09-28,45.118,46.043,44.844,45.467,347132,0
2016-09-29,45.656,45.844,44.844,45.099,319934,0
2016-09-30,45.543,45.958,45.004,45.873,653624,0
2016-10-03,45.741,46.081,45.057,45.146,295111,0
2016-10-04,45.089,45.476,45.004,45.137,146098,0
2016-10-05,45.307,45.316,44.844,45.137,476883,0
2016-10-06,45.213,45.213,44.269,45.014,200721,0
2016-10-07,45.183,45.183,44.268,44.826,295775,0
2016-10-10,44.91,45.193,44.491,44.778,232989,0
2016-10-11,44.541,44.957,44.094,44.344,316423,0
2016-10-12,44.456,44.571,44.135,44.354,339198,0
2016-10-13,44.362,44.595,43.844,44.362,1385932,0
2016-10-14,44.532,44.607,44.174,44.354,435172,0
2016-10-17,44.429,44.515,44.034,44.211,173447,0
2016-10-18,44.221,44.496,43.814,44.287,275668,0
2016-10-19,44.354,45.08,44.354,44.675,418705,0
2016-10-20,44.607,45.102,44.316,44.929,374932,0
2016-10-21,44.854,45.467,44.551,45.071,1544205,0
2016-10-24,45.307,45.431,44.666,44.826,334225,0
2016-10-25,44.646,44.742,44.296,44.401,467469,0
2016-10-26,44.269,44.675,44.079,44.099,230842,0
2016-10-27,44.099,44.522,43.967,44.438,298100,0
2016-10-28,44.429,44.751,42.712,42.862,539287,0
2016-10-31,43.044,43.226,41.645,42.214,408857,0
2016-11-01,42.356,42.356,41.937,42.07,322864,0
2016-11-02,41.822,42.242,40.562,42.089,438585,0
2016-11-03,42.042,43.093,41.959,42.911,346924,0
2016-11-04,42.615,43.532,42.316,43.054,358307,0
2016-11-07,43.426,43.856,42.806,42.834,317881,0
2016-11-08,42.787,43.025,42.5,42.586,237965,0
2016-11-09,42.529,43.12,41.937,42.233,366237,0
2016-11-10,42.424,42.651,41.869,42.442,464135,0
2016-11-11,42.08,42.376,41.62,41.802,223471,0
2016-11-14,42.023,42.023,41.545,41.612,467964,0
2016-11-15,42.032,42.233,41.488,41.928,426599,0
2016-11-16,41.955,42.261,41.421,41.544,340814,0
2016-11-17,41.775,41.928,41.306,41.716,354270,0
2016-11-18,42.061,42.061,41.288,41.402,364976,0
2016-11-21,41.544,41.908,41.306,41.67,779044,0
2016-11-22,41.782,43.236,41.554,42.92,810956,0
2016-11-23,42.672,44.085,42.672,43.664,367606,0
2016-11-25,43.456,43.456,42.557,42.767,155096,0
2016-11-28,42.902,43.312,42.366,42.796,496981,0
2016-11-29,42.356,43.074,41.364,42.223,698845,0
2016-11-30,43.15,43.943,42.615,43.102,520631,0
2016-12-01,43.714,43.738,42.911,43.11,425749,0
2016-12-02,42.929,43.646,42.929,43.159,161509,0
2016-12-05,43.637,43.8,42.939,43.741,199870,0
2016-12-06,43.646,43.751,43.15,43.34,378380,0
2016-12-07,43.274,43.866,43.19,43.809,381118,0
2016-12-08,43.98,44.209,43.663,43.876,254401,0
2016-12-09,44.075,44.171,43.39,43.426,211992,0
2016-12-12,44.257,44.257,43.475,43.684,337906,0
2016-12-13,44.124,44.181,42.988,44.181,394687,0
2016-12-14,43.933,44.878,42.978,43.312,644853,0
2016-12-15,42.739,43.8,42.196,43.36,712170,0
2016-12-16,43.255,44.955,43.025,44.391,2143515,0
2016-12-19,44.593,44.926,44.095,44.897,297682,0
2016-12-20,44.936,45.499,44.85,45.251,669232,0
2016-12-21,45.432,45.595,45.012,45.394,412705,0
2016-12-22,45.327,46.674,45.317,46.119,462603,0
2016-12-23,46.139,46.578,46.072,46.273,191795,0
2016-12-27,46.311,46.912,46.063,46.798,271492,0
2016-12-28,46.883,47.027,46.415,46.464,253993,0
2016-12-29,46.415,46.693,45.756,45.881,290871,0
2016-12-30,45.842,46.511,45.739,46.455,252526,0
2017-01-03,47.008,47.849,46.558,47.456,495942,0
2017-01-04,47.37,47.905,46.861,47.81,311567,0
2017-01-05,48.068,48.211,47.677,47.896,167393,0
2017-01-06,48.125,49.062,47.887,49.062,1071694,0
2017-01-09,48.804,49.124,47.839,47.896,391291,0
2017-01-10,47.351,47.846,46.76,46.874,234679,0
2017-01-11,46.951,48.058,46.703,47.532,309676,0
2017-01-12,47.715,47.75,47.037,47.256,244030,0
2017-01-13,47.341,48.86,46.807,48.764,376813,0
2017-01-17,48.946,50.446,48.565,49.854,646604,0
2017-01-18,49.653,50.59,49.176,50.293,489714,0
2017-01-19,50.283,50.618,49.739,49.759,376301,0
2017-01-20,50.016,50.369,49.701,49.864,280764,0
2017-01-23,49.959,50.943,49.693,50.57,427588,0
2017-01-24,50.694,51.449,50.514,51.163,414706,0
2017-01-25,51.573,52.145,51.182,52.099,350705,0
2017-01-26,52.528,52.757,52.251,52.566,489937,0
2017-01-27,52.594,54.359,52.594,54.165,415059,0
2017-01-30,54.031,54.282,53.597,53.925,400064,0
2017-01-31,54.175,54.252,53.442,54.195,217454,0
2017-02-01,54.716,55.14,54.118,54.484,264098,0
2017-02-02,54.822,54.889,54.088,54.639,354891,0
2017-02-03,55.15,55.961,53.819,55.053,752444,0
2017-02-06,55.401,55.401,53.075,53.501,337334,0
2017-02-07,53.095,53.404,51.175,52.236,510426,0
2017-02-08,51.783,53.018,51.599,52.893,232573,0
2017-02-09,53.162,54.243,53.162,53.548,336224,0
2017-02-10,53.635,54.234,53.548,53.906,199334,0
2017-02-13,54.06,54.224,53.201,53.799,431018,0
2017-02-14,54.031,54.745,53.93,54.426,1372098,0
2017-02-15,54.553,54.744,54.215,54.416,340271,0
2017-02-16,54.61,54.707,53.442,54.175,315961,0
2017-02-17,53.896,54.416,53.572,54.234,202684,0
2017-02-21,54.369,55.584,54.321,55.555,308241,0
2017-02-22,54.658,55.227,54.243,54.446,172983,0
2017-02-23,54.88,55.217,54.19,54.59,160451,0
2017-02-24,54.513,54.553,53.789,54.011,328230,0
2017-02-27,53.548,54.697,53.548,54.002,408823,0
2017-02-28,53.752,54.754,53.597,53.674,448944,0
2017-03-01,54.011,54.713,53.655,53.916,199409,0
2017-03-02,53.538,54.349,53.538,54.108,263937,0
2017-03-03,53.983,54.243,53.365,53.394,151506,0
2017-03-06,53.307,53.625,53.075,53.144,219533,0
2017-03-07,53.067,53.481,52.702,53.057,161988,0
2017-03-08,52.594,53.124,51.995,51.995,137924,0
2017-03-09,51.639,51.777,50.441,51.011,363889,0
2017-03-10,51.252,51.619,50.654,50.875,234140,0
2017-03-13,51.079,51.291,49.814,49.979,474776,0
2017-03-14,49.863,49.863,48.879,49.294,403918,0
2017-03-15,49.38,50.094,49.188,49.631,419217,0
2017-03-16,49.69,49.901,48.889,49.352,230632,0
2017-03-17,49.225,49.399,48.666,49.12,908295,0
2017-03-20,49.12,49.303,48.69,49.004,269255,0
2017-03-21,48.985,49.311,48.058,48.752,356505,0
2017-03-22,48.752,48.752,47.827,48.377,301738,0
2017-03-23,48.3,48.821,47.991,48.493,189184,0
2017-03-24,48.502,48.946,48.444,48.464,103340,0
2017-03-27,48.03,48.309,47.832,48.117,151365,0
2017-03-28,48.261,48.464,48.126,48.145,166516,0
2017-03-29,48.02,48.735,47.847,48.561,388293,0
2017-03-30,48.608,49.071,48.387,48.917,233296,0
2017-03-31,48.812,49.64,48.797,49.544,215638,0
2017-04-03,49.255,49.805,49.255,49.65,242963,0
2017-04-04,49.476,49.868,49.13,49.65,160525,0
2017-04-05,49.727,50.22,49.583,49.631,221120,0
2017-04-06,49.631,51.716,49.484,51.455,537525,0
2017-04-07,51.475,52.333,50.741,51.475,249343,0
2017-04-10,51.657,51.985,51.348,51.378,135686,0
2017-04-11,51.493,51.609,50.519,51.136,226651,0
2017-04-12,51.079,51.358,50.674,50.798,135703,0
2017-04-13,50.557,51.098,50.441,50.519,149461,0
2017-04-17,50.577,50.644,49.93,50.23,160704,0
2017-04-18,50.23,50.567,49.824,50.307,142469,0
2017-04-19,50.471,50.624,49.834,49.882,114068,0
2017-04-20,50.2,50.567,49.449,50.153,144198,0
2017-04-21,49.959,50.046,49.66,49.94,135012,0
2017-04-24,50.171,50.654,49.757,50.538,114961,0
2017-04-25,50.355,51.898,50.355,51.84,191471,0
2017-04-26,51.706,51.995,51.204,51.706,224919,0
2017-04-27,51.702,52.2,50.931,51.312,414758,0
2017-04-28,50.922,52.19,50.453,51.39,129037,0
2017-05-01,51.478,51.712,50.872,51.009,133652,0
2017-05-02,51.009,52.014,50.851,51.662,347664,0
2017-05-03,51.35,51.984,50.872,51.76,383474,0
2017-05-04,51.584,52.136,49.263,49.799,688491,0
2017-05-05,49.731,51.516,49.549,51.214,269161,0
2017-05-08,51.048,51.546,50.478,50.736,183187,0
2017-05-09,50.863,50.868,49.663,50.317,130106,0
2017-05-10,50.512,50.97,49.907,50.59,300454,0
2017-05-11,50.687,50.872,50.073,50.58,155697,0
2017-05-12,50.765,52.287,50.453,51.048,266891,0
2017-05-15,51.536,51.8,51.224,51.282,248905,0
2017-05-16,51.214,51.888,50.775,51.575,2497241,0
2017-05-17,51.331,51.702,50.078,50.131,209293,0
2017-05-18,49.819,50.424,49.546,50.209,202900,0
2017-05-19,50.317,51.838,49.839,51.653,224385,0
2017-05-22,51.75,51.75,50.726,50.853,378235,0
2017-05-23,51.097,51.604,50.326,51.312,284907,0
2017-05-24,51.37,51.74,50.824,50.902,163000,0
2017-05-25,50.785,50.97,49.799,50.375,237759,0
2017-05-26,50.199,50.678,49.253,49.331,148150,0
2017-05-30,49.243,49.243,47.956,48.375,278500,0
2017-05-31,48.239,48.375,47.419,48.307,653282,0
2017-06-01,48.59,48.604,48.005,48.278,182824,0
2017-06-02,48.219,48.219,47.312,47.614,369815,0
2017-06-05,47.41,48.083,47.214,47.77,200357,0
2017-06-06,47.78,48.166,47.312,48.092,146670,0
2017-06-07,48.122,48.175,47.107,47.166,250955,0
2017-06-08,47.185,47.247,45.829,46.044,600644,0
2017-06-09,46.122,47.268,45.849,46.532,447586,0
2017-06-12,46.736,47.185,45.858,45.986,274329,0
2017-06-13,45.956,46.278,45.903,46.083,181099,0
2017-06-14,46.054,46.832,45.439,45.468,222744,0
2017-06-15,45.293,45.79,44.619,45.117,283531,0
2017-06-16,45.205,45.644,44.834,45.536,313742,0
2017-06-19,45.82,45.82,45.156,45.439,277069,0
2017-06-20,45.195,45.239,43.995,44.483,264847,0
2017-06-21,44.532,45.029,44.366,44.756,200185,0
2017-06-22,44.873,46.444,44.873,46.414,432709,0
2017-06-23,46.482,47.673,46.088,47.488,409388,0
2017-06-26,47.439,48.039,46.864,47.576,497225,0
2017-06-27,47.526,48,47.185,47.37,404443,0
2017-06-28,47.576,49.077,47.283,48.336,289979,0
2017-06-29,48.551,49.429,48.122,48.249,338036,0
2017-06-30,48.571,49.009,47.975,48.209,347451,0
2017-07-03,48.385,49.537,48.385,49.409,111350,0
2017-07-05,49.419,49.731,48.258,48.571,613738,0
2017-07-06,48.668,48.989,47.8,47.966,217682,0
2017-07-07,47.878,48.971,47.214,48.971,124555,0
2017-07-10,48.824,48.971,46.58,46.58,283831,0
2017-07-11,47.312,48.005,47.254,47.526,255723,0
2017-07-12,47.702,48.775,47.624,48.209,178100,0
2017-07-13,48.161,48.902,47.444,48.775,121417,0
2017-07-14,48.775,50.199,48.746,49.965,369421,0
2017-07-17,49.693,50.443,49.419,50.17,156121,0
2017-07-18,50.502,51.048,49.751,49.927,264679,0
2017-07-19,50.102,50.643,49.537,49.605,209112,0
2017-07-20,49.829,50.419,49.302,49.546,96004,0
2017-07-21,49.585,49.877,49.039,49.185,343255,0
2017-07-24,49.185,49.471,48.687,49.175,187867,0
2017-07-25,49.497,49.897,49.302,49.653,172322,0
2017-07-26,49.829,50.153,49.449,49.751,195148,0
2017-07-27,49.756,50.278,48.907,49.272,270659,0
2017-07-28,49.282,49.578,48.926,49.223,134791,0
2017-07-31,49.479,50.042,48.719,49.627,198470,0
2017-08-01,49.647,50.289,48.729,48.877,284244,0
2017-08-02,48.818,49.292,48.057,48.867,818348,0
2017-08-03,48.907,49.771,48.018,48.294,662984,0
2017-08-04,48.373,48.383,47.504,47.741,338658,0
2017-08-07,47.751,47.86,47.435,47.475,109255,0
2017-08-08,47.396,47.613,46.547,46.813,384877,0
2017-08-09,46.971,47.659,46.764,46.863,404502,0
2017-08-10,46.853,47.85,46.418,46.645,303538,0
2017-08-11,46.359,46.803,45.944,46.033,161567,0
2017-08-14,46.112,46.724,45.875,45.934,130077,0
2017-08-15,46.043,46.101,44.71,45.47,337840,0
2017-08-16,45.579,45.996,44.542,44.996,201170,0
2017-08-17,45.125,45.915,44.829,45.678,306416,0
2017-08-18,45.648,46.152,45.08,45.944,114687,0
2017-08-21,45.885,46.152,44.592,44.908,201970,0
2017-08-22,44.967,45.836,44.843,45.638,209711,0
2017-08-23,45.549,46.171,45.322,46.013,132503,0
2017-08-24,46.013,46.31,45.685,46.023,132736,0
2017-08-25,46.221,46.566,46.001,46.389,182327,0
2017-08-28,46.458,46.808,46.092,46.112,134576,0
2017-08-29,46.033,46.458,45.446,45.747,195000,0
2017-08-30,45.875,47.021,45.441,46.606,251379,0
2017-08-31,46.853,47.82,46.665,47.179,214253,0
2017-09-01,47.396,47.643,46.966,47.504,142577,0
2017-09-05,47.643,47.761,46.685,46.734,144966,0
2017-09-06,47.04,47.267,46.468,46.616,219296,0
2017-09-07,46.527,46.784,46.171,46.606,188896,0
2017-09-08,46.379,46.922,46.221,46.547,160432,0
2017-09-11,46.655,46.991,46.27,46.655,121851,0
2017-09-12,46.705,47.021,46.305,46.833,121478,0
2017-09-13,46.882,47.514,46.744,47.416,134703,0
2017-09-14,47.514,48.402,47.248,47.998,234484,0
2017-09-15,47.998,48.63,47.825,48.225,419745,0
2017-09-18,48.136,48.63,47.899,48.126,136473,0
2017-09-19,48.275,48.379,47.544,47.643,115822,0
2017-09-20,47.643,48.126,47.021,47.544,152801,0
2017-09-21,47.495,48.383,47.317,47.909,428869,0
2017-09-22,48.946,51.345,48.294,50.753,500242,0
2017-09-25,50.842,52.688,50.753,52.195,654487,0
2017-09-26,52.412,52.846,51.987,52.323,251993,0
2017-09-27,52.59,52.807,51.632,51.889,463492,0
2017-09-28,51.968,52.195,51.069,52.116,155482,0
2017-09-29,52.461,53.972,51.345,51.898,625173,0
2017-10-02,51.997,52.471,51.37,52.451,165203,0
2017-10-03,52.096,52.827,51.918,52.767,218917,0
2017-10-04,52.639,52.939,51.938,52.659,181175,0
2017-10-05,52.708,53.192,52.274,52.293,257586,0
2017-10-06,52.145,52.669,51.849,52.283,113121,0
2017-10-09,52.333,52.412,52.046,52.145,73799,0
2017-10-10,52.274,53.143,51.997,52.214,134866,0
2017-10-11,52.234,53.281,52.012,52.994,274482,0
2017-10-12,52.59,52.935,52.155,52.669,82547,0
2017-10-13,52.827,53.231,52.372,52.678,263308,0
2017-10-16,52.738,52.994,51,51.257,297133,0
2017-10-17,52.027,52.144,50.358,50.743,176730,0
2017-10-18,50.674,50.852,49.766,50.279,151256,0
2017-10-19,50.259,50.96,50.062,50.802,177683,0
2017-10-20,50.862,51,50.249,50.319,188838,0
2017-10-23,50.18,50.759,49.035,49.262,465517,0
2017-10-24,49.538,49.766,48.739,49.489,187964,0
2017-10-25,49.558,49.558,47.662,48.383,508875,0
2017-10-26,48.344,49.252,47.889,49.134,321273,0
2017-10-27,48.995,50.95,48.778,50.674,393339,0
2017-10-30,50.67,51.46,50.52,50.96,243631,0
2017-10-31,51.02,51.38,50.32,50.41,276973,0
2017-11-01,50.63,50.92,50.46,50.7,184398,0
2017-11-02,50.72,51.15,49.857,50.14,172594,0
2017-11-03,50.15,50.775,49.34,49.77,122510,0
2017-11-06,49.75,50.195,49.44,50.12,305005,0
2017-11-07,50.12,50.49,49.6974,50.34,243045,0
2017-11-08,50.34,50.74,48.83,48.97,291271,0
2017-11-09,48.97,48.97,47.82,47.98,236257,0
2017-11-10,47.9,48.72,47.39,48.14,278691,0
