Date,Open,High,Low,Close,Volume,OpenInt
2013-10-09,19.543,19.903,18.324,18.324,6188573,0
2013-10-10,18.426,18.873,18.316,18.488,581333,0
2013-10-11,18.644,19.186,18.41,19.018,281092,0
2013-10-14,18.933,19.064,18.627,18.845,159696,0
2013-10-15,19.195,19.195,18.585,18.988,87307,0
2013-10-16,19.018,19.159,18.627,18.758,82098,0
2013-10-17,18.758,18.828,18.741,18.776,104930,0
2013-10-18,18.925,18.925,18.715,18.758,34154,0
2013-10-21,18.723,18.776,18.594,18.653,53236,0
2013-10-22,18.75,18.889,18.506,18.845,77063,0
2013-10-23,18.672,18.865,18.672,18.803,41115,0
2013-10-24,18.603,18.828,18.603,18.758,30158,0
2013-10-25,18.786,18.795,18.627,18.707,28589,0
2013-10-28,18.758,19.195,18.681,19.141,247046,0
2013-10-29,19.291,19.291,18.988,19.064,32445,0
2013-10-30,19.01,19.186,18.75,18.75,42278,0
2013-10-31,18.707,18.88,18.707,18.741,35443,0
2013-11-01,18.707,19.01,18.514,18.699,46697,0
2013-11-04,18.933,19.018,18.54,19.018,442151,0
2013-11-05,19.177,19.456,18.803,18.803,122774,0
2013-11-06,18.803,19.15,18.324,18.41,79516,0
2013-11-07,18.324,18.401,16.971,17.467,88412,0
2013-11-08,17.494,17.494,17.014,17.205,73197,0
2013-11-11,17.12,17.859,16.629,17.634,137454,0
2013-11-12,17.782,17.782,17.12,17.234,14054,0
2013-11-13,17.338,17.66,17.338,17.467,137851,0
2013-11-14,17.449,17.66,17.449,17.449,50008,0
2013-11-15,17.44,17.467,17.251,17.389,185714,0
2013-11-18,17.389,17.886,17.319,17.799,28698,0
2013-11-19,17.896,17.915,17.407,17.755,33197,0
2013-11-20,17.782,17.816,17.477,17.616,8673,0
2013-11-21,17.746,18.019,17.729,17.923,27134,0
2013-11-22,18.036,18.139,17.807,17.905,32452,0
2013-11-25,17.905,18.113,17.546,17.946,21980,0
2013-11-26,17.746,18.019,17.746,17.834,10812,0
2013-11-27,17.816,18.019,17.816,17.859,12415,0
2013-11-29,17.962,18.262,17.962,18.165,8981,0
2013-12-02,18.139,18.243,17.816,17.826,36973,0
2013-12-03,17.876,17.982,17.816,17.886,47735,0
2013-12-04,17.915,18.271,17.859,17.859,16404,0
2013-12-05,17.703,18.104,17.608,17.886,48618,0
2013-12-06,17.923,18.324,17.923,18.253,138155,0
2013-12-09,18.316,18.41,18.157,18.306,130774,0
2013-12-10,18.347,18.672,18.183,18.418,104096,0
2013-12-11,18.41,18.672,18.41,18.603,216731,0
2013-12-12,18.617,18.617,18.148,18.324,285127,0
2013-12-13,18.418,18.627,17.905,18.174,226557,0
2013-12-16,18.243,18.464,18.019,18.104,174204,0
2013-12-17,18.139,18.758,17.634,18.148,506537,0
2013-12-18,18.076,18.59,17.769,18.184,320373,0
2013-12-19,18.317,18.98,18.317,18.491,218567,0
2013-12-20,19.066,19.31,18.764,19.244,2301928,0
2013-12-23,19.198,20.264,19.198,20.249,154600,0
2013-12-24,20.214,20.769,20.028,20.692,57974,0
2013-12-26,20.716,21.626,20.549,21.413,155987,0
2013-12-27,21.589,22.385,20.627,21.221,182332,0
2013-12-30,21.097,21.29,20.814,20.891,93320,0
2013-12-31,20.92,21.926,20.891,21.873,126934,0
2014-01-02,21.926,21.944,21.512,21.794,200913,0
2014-01-03,21.759,21.917,21.635,21.689,109889,0
2014-01-06,21.811,21.944,21.405,21.626,249282,0
2014-01-07,21.662,23.037,21.626,22.897,117946,0
2014-01-08,22.951,23.092,22.793,22.863,60335,0
2014-01-09,23.004,23.216,22.67,22.951,56766,0
2014-01-10,22.951,22.976,22.578,22.67,39940,0
2014-01-13,22.632,22.72,22.226,22.693,51807,0
2014-01-14,22.844,22.897,22.191,22.438,85169,0
2014-01-15,22.403,22.677,21.52,22.014,215942,0
2014-01-16,22.166,22.288,21.539,22.101,70657,0
2014-01-17,22.182,22.315,21.696,21.9,81306,0
2014-01-21,21.909,22.198,21.281,21.961,123014,0
2014-01-22,22.101,22.146,21.589,21.917,66589,0
2014-01-23,21.759,21.794,21.158,21.712,140378,0
2014-01-24,21.556,21.804,20.947,20.99,156257,0
2014-01-27,21.097,21.097,20.197,20.33,94663,0
2014-01-28,20.264,20.787,19.726,20.557,133849,0
2014-01-29,20.338,20.453,19.473,19.668,61020,0
2014-01-30,19.726,20.081,19.606,19.631,90155,0
2014-01-31,19.425,20.495,19.416,20.028,109660,0
2014-02-03,20.036,20.143,18.094,19.004,311195,0
2014-02-04,19.162,19.393,18.898,19.207,280210,0
2014-02-05,19.181,19.692,18.518,18.607,195930,0
2014-02-06,18.696,19.384,18.501,18.925,148979,0
2014-02-07,19.075,19.102,18.573,18.898,216128,0
2014-02-10,18.793,19.33,18.793,19.234,50369,0
2014-02-11,19.35,20.116,19.244,20.046,68900,0
2014-02-12,20.125,20.125,19.675,19.791,104168,0
2014-02-13,19.606,19.958,19.234,19.765,182742,0
2014-02-14,19.8,19.888,19.278,19.765,82514,0
2014-02-18,19.726,20.796,19.726,20.751,92220,0
2014-02-19,20.743,21.184,20.601,20.99,76449,0
2014-02-20,21.052,22.376,21.052,21.581,130536,0
2014-02-21,21.769,22.288,21.739,22.235,148078,0
2014-02-24,22.288,23.302,21.892,22.586,232675,0
2014-02-25,22.951,23.137,21.953,22.06,112359,0
2014-02-26,22.261,22.641,21.749,22.536,119783,0
2014-02-27,22.536,22.703,22.094,22.27,75434,0
2014-02-28,22.359,22.738,22.06,22.562,183110,0
2014-03-03,22.473,22.473,21.597,22.191,116696,0
2014-03-04,22.226,23.436,22.11,23.276,193121,0
2014-03-05,23.216,23.436,22.004,22.517,133144,0
2014-03-06,22.632,22.835,22.245,22.517,49239,0
2014-03-07,22.72,23.118,22.473,22.766,81829,0
2014-03-10,22.844,23.311,22.703,22.773,139733,0
2014-03-11,22.863,22.976,22.094,22.216,69824,0
2014-03-12,22.146,22.677,21.882,22.677,86134,0
2014-03-13,22.67,23.137,22.455,23.031,118992,0
2014-03-14,22.907,23.235,22.11,22.254,57430,0
2014-03-17,22.438,22.606,22.216,22.527,86483,0
2014-03-18,22.464,23.069,22.319,22.768,95227,0
2014-03-19,22.981,22.981,22.161,22.428,69235,0
2014-03-20,22.411,22.597,22.232,22.401,50970,0
2014-03-21,22.545,22.892,22.187,22.597,87085,0
2014-03-24,22.571,22.829,22.339,22.741,83146,0
2014-03-25,22.821,23.616,22.768,22.936,101237,0
2014-03-26,23,23.036,22.161,22.312,63168,0
2014-03-27,22.267,22.319,21.875,22.171,29612,0
2014-03-28,22.151,23.116,22.063,22.161,77875,0
2014-03-31,22.374,22.801,22.161,22.401,118509,0
2014-04-01,22.366,23.5,22.212,23.284,67946,0
2014-04-02,23.302,23.418,23.135,23.34,48879,0
2014-04-03,23.374,23.374,22.671,22.956,24760,0
2014-04-04,23.185,23.205,22.161,22.437,64676,0
2014-04-07,22.437,22.587,22.187,22.383,60725,0
2014-04-08,22.374,22.607,22.232,22.319,41167,0
2014-04-09,22.464,22.587,22.294,22.42,37883,0
2014-04-10,22.445,22.508,21.865,22.025,55403,0
2014-04-11,21.795,22.339,21.795,21.999,54753,0
2014-04-14,22.222,22.222,21.117,21.329,93905,0
2014-04-15,21.339,21.339,20.998,21.224,59667,0
2014-04-16,21.402,22.652,21.16,22.472,50623,0
2014-04-17,22.383,22.587,22.171,22.339,51782,0
2014-04-21,22.304,22.927,22.079,22.695,28533,0
2014-04-22,22.848,23.462,22.623,23.276,101233,0
2014-04-23,23.166,23.9,23.027,23.626,150324,0
2014-04-24,23.685,24.052,23.34,23.891,161359,0
2014-04-25,23.803,24.276,23.723,23.929,80697,0
2014-04-28,24.062,24.294,23.365,23.636,211369,0
2014-04-29,23.821,24.33,23.446,23.812,74210,0
2014-04-30,24.062,24.866,23.803,24.33,218853,0
2014-05-01,24.4,24.4,23.659,24.241,126526,0
2014-05-02,24.257,24.741,24.16,24.49,96591,0
2014-05-05,24.249,24.499,23.982,24.382,100063,0
2014-05-06,24.347,24.67,24.177,24.463,94898,0
2014-05-07,24.651,25.098,24.526,24.999,85324,0
2014-05-08,25.081,25.589,25.081,25.231,85015,0
2014-05-09,25.098,25.518,25.098,25.356,154489,0
2014-05-12,25.48,26.107,24.866,25.314,204049,0
2014-05-13,25.248,25.874,25.248,25.58,197599,0
2014-05-14,25.598,25.847,25.239,25.534,155431,0
2014-05-15,25.632,25.891,25.267,25.838,213053,0
2014-05-16,25.963,26.222,25.419,26.053,136514,0
2014-05-19,25.866,26.339,25.866,26.322,112065,0
2014-05-20,26.33,26.437,26.089,26.383,156054,0
2014-05-21,26.428,26.519,25.499,25.606,84182,0
2014-05-22,25.589,26.428,25.429,26.24,108634,0
2014-05-23,26.304,26.551,25.946,26.347,54364,0
2014-05-27,26.499,26.767,26.197,26.339,114337,0
2014-05-28,26.419,26.535,25.954,26.116,172754,0
2014-05-29,26.248,26.276,25.455,25.981,114324,0
2014-05-30,25.857,26.276,25.589,25.981,1542678,0
2014-06-02,25.954,26.178,25.553,25.946,86596,0
2014-06-03,25.937,26.159,25.455,25.641,86289,0
2014-06-04,25.446,25.784,25.446,25.661,90976,0
2014-06-05,25.794,26.322,25.695,26.141,137685,0
2014-06-06,26.339,26.339,26.188,26.248,68895,0
2014-06-09,26.097,26.276,25.963,26.141,154920,0
2014-06-10,26.188,26.304,25.821,26.097,229942,0
2014-06-11,26.089,26.222,25.589,25.724,112418,0
2014-06-12,25.857,25.857,25.285,25.606,59804,0
2014-06-13,25.598,26.079,25.346,25.874,57177,0
2014-06-16,25.963,25.963,25.338,25.49,98546,0
2014-06-17,25.356,25.776,25.33,25.473,108810,0
2014-06-18,25.608,25.618,25.129,25.527,141311,0
2014-06-19,25.49,26.429,25.48,26.186,237796,0
2014-06-20,26.293,26.537,25.851,26.023,176831,0
2014-06-23,26.004,26.23,25.518,25.634,64636,0
2014-06-24,25.618,25.977,25.509,25.608,109704,0
2014-06-25,25.48,25.625,25.039,25.446,105276,0
2014-06-26,25.336,25.59,25.211,25.373,80912,0
2014-06-27,25.228,25.851,25.228,25.788,622891,0
2014-06-30,25.653,26.176,25.59,25.825,189565,0
2014-07-01,25.906,26.374,25.679,26.195,151241,0
2014-07-02,26.23,26.663,26.068,26.157,115299,0
2014-07-03,26.374,26.562,25.942,26.14,95757,0
2014-07-07,26.176,26.42,25.977,26.113,131339,0
2014-07-08,25.959,26.483,25.733,26.293,144631,0
2014-07-09,26.347,26.528,26.05,26.113,85910,0
2014-07-10,25.707,26.763,25.463,26.383,141558,0
2014-07-11,26.312,26.33,25.924,26.256,51519,0
2014-07-14,26.42,26.474,25.861,26.05,147522,0
2014-07-15,26.131,26.131,25.345,25.509,176949,0
2014-07-16,25.634,25.663,24.922,25.147,107231,0
2014-07-17,25.039,25.283,24.922,25.119,90106,0
2014-07-18,25.039,25.509,25.039,25.255,96544,0
2014-07-21,25.185,25.185,24.472,24.877,139621,0
2014-07-22,24.903,25.283,24.489,25.086,177904,0
2014-07-23,25.176,25.49,24.697,25.463,215825,0
2014-07-24,25.383,25.688,25.383,25.671,91636,0
2014-07-25,25.499,25.825,25.373,25.707,76406,0
2014-07-28,25.581,25.671,25.255,25.618,104881,0
2014-07-29,25.761,25.915,25.067,25.302,124731,0
2014-07-30,25.437,25.437,24.453,24.652,168962,0
2014-07-31,24.291,24.795,23.228,24.58,437671,0
2014-08-01,24.652,25.473,24.652,25.095,112590,0
2014-08-04,25.086,25.265,24.552,25.119,98822,0
2014-08-05,25.003,25.129,24.398,24.671,112980,0
2014-08-06,24.749,25.166,24.715,24.795,62845,0
2014-08-07,24.823,25.302,24.734,25.057,116186,0
2014-08-08,25.021,25.924,24.95,25.888,142868,0
2014-08-11,26.113,26.736,26.014,26.429,150099,0
2014-08-12,26.33,26.553,25.707,25.997,105135,0
2014-08-13,26.195,26.754,26.14,26.591,102574,0
2014-08-14,26.718,27.095,26.537,26.862,136921,0
2014-08-15,27.113,27.131,26.256,26.464,88494,0
2014-08-18,26.726,27.131,26.726,27.052,76817,0
2014-08-19,27.086,28.25,27.086,27.755,124721,0
2014-08-20,27.655,27.825,27.248,27.674,59646,0
2014-08-21,27.664,28.611,27.647,28.062,79896,0
2014-08-22,28.114,28.396,27.647,27.935,64891,0
2014-08-25,28.034,28.133,27.206,27.511,60129,0
2014-08-26,27.708,27.854,27.366,27.467,58203,0
2014-08-27,27.574,27.664,27.062,27.258,30582,0
2014-08-28,27.268,27.33,26.968,27.078,151836,0
2014-08-29,27.078,27.691,26.833,27.197,136345,0
2014-09-02,27.34,28.179,27.34,27.99,43720,0
2014-09-03,28.044,28.63,27.764,27.881,44509,0
2014-09-04,27.981,28.369,27.825,27.899,27582,0
2014-09-05,27.815,28.279,27.801,27.99,54877,0
2014-09-08,28.105,28.892,28.105,28.523,36461,0
2014-09-09,28.566,28.566,27.881,28.014,38479,0
2014-09-10,28.189,28.971,27.981,28.413,110960,0
2014-09-11,28.413,28.873,28.369,28.691,120536,0
2014-09-12,28.775,28.775,27.728,28.295,111184,0
2014-09-15,28.232,28.538,27.935,27.952,81436,0
2014-09-16,27.981,28.377,27.907,28.044,41422,0
2014-09-17,28.072,28.509,27.66,28.2,104231,0
2014-09-18,28.316,28.59,28.052,28.124,57281,0
2014-09-19,28.171,28.59,28.072,28.281,95109,0
2014-09-22,28.208,28.626,27.823,28.052,78071,0
2014-09-23,28.088,28.243,27.132,27.25,97727,0
2014-09-24,27.378,28.081,27.033,27.906,50918,0
2014-09-25,27.916,28.19,27.471,27.744,61057,0
2014-09-26,27.734,28.062,27.461,27.906,53615,0
2014-09-29,27.679,28.542,27.17,27.752,223029,0
2014-09-30,27.872,28.006,27.589,27.634,71279,0
2014-10-01,27.696,27.98,26.924,27.023,60859,0
2014-10-02,27.104,27.515,26.814,27.406,66854,0
2014-10-03,27.67,28.171,27.434,27.852,55561,0
2014-10-06,27.843,28.472,27.78,28.134,71432,0
2014-10-07,27.823,28.052,27.643,27.679,30845,0
2014-10-08,27.608,29.163,27.608,28.908,114554,0
2014-10-09,28.599,29.946,28.599,28.872,104997,0
2014-10-10,28.727,29.153,28.334,28.462,92855,0
2014-10-13,28.551,28.891,27.888,28.014,101228,0
2014-10-14,28.134,28.481,27.798,28.262,149072,0
2014-10-15,28.233,29.436,27.999,29.355,117815,0
2014-10-16,29.591,30.228,29.145,30,66585,0
2014-10-17,30.493,31.348,29.637,29.738,89948,0
2014-10-20,29.837,29.909,28.825,29.409,106711,0
2014-10-21,29.464,29.554,29.017,29.409,147194,0
2014-10-22,29.281,30.309,29.281,29.919,79058,0
2014-10-23,30.309,30.51,29.847,30.428,78408,0
2014-10-24,30.501,31.02,29.464,30.447,72090,0
2014-10-27,30.493,31.067,29.982,30.911,89374,0
2014-10-28,30.73,31.64,30.701,31.631,97547,0
2014-10-29,30.911,31.13,29.966,30.785,100890,0
2014-10-30,30.766,31.794,30.766,31.714,89197,0
2014-10-31,31.958,32.814,31.832,32.068,72572,0
2014-11-03,32.204,32.777,32.013,32.332,110948,0
2014-11-04,31.667,31.667,30.219,30.309,132009,0
2014-11-05,29.946,30.292,29.336,29.881,77939,0
2014-11-06,30.009,30.574,29.426,29.837,118933,0
2014-11-07,30.156,30.156,29.355,29.919,79172,0
2014-11-10,29.847,30.219,29.218,29.818,56354,0
2014-11-11,29.637,30.647,29.637,30.066,71186,0
2014-11-12,30.264,30.447,29.857,29.974,126367,0
2014-11-13,30.076,31.385,29.818,30.201,116679,0
2014-11-14,30.201,30.374,29.127,30.018,53538,0
2014-11-17,29.881,30.292,29.828,29.991,82745,0
2014-11-18,30.066,30.165,29.864,29.873,86582,0
2014-11-19,29.864,30.175,29.454,29.563,64379,0
2014-11-20,29.464,29.545,28.971,29.355,39947,0
2014-11-21,29.226,29.699,29.117,29.29,41720,0
2014-11-24,29.127,29.454,28.908,29.446,58487,0
2014-11-25,29.528,29.956,29.446,29.738,78552,0
2014-11-26,29.946,30.066,29.673,29.763,61483,0
2014-11-28,29.336,30.018,28.971,29.61,38884,0
2014-12-01,29.654,29.891,29.409,29.483,57834,0
2014-12-02,29.681,30.101,29.281,29.591,53051,0
2014-12-03,29.738,30.156,29.681,30.028,73446,0
2014-12-04,30.091,30.156,29.747,30.101,90414,0
2014-12-05,30.175,30.602,29.738,29.956,112910,0
2014-12-08,30,30.047,29.417,29.545,89603,0
2014-12-09,29.089,29.881,29.054,29.709,97985,0
2014-12-10,29.373,30.156,29.364,29.446,58872,0
2014-12-11,29.881,30.091,29.246,29.328,119827,0
2014-12-12,29.236,29.61,29.082,29.254,87532,0
2014-12-15,29.837,29.837,28.171,28.408,178928,0
2014-12-16,28.509,29.036,28.18,28.646,90256,0
2014-12-17,28.855,30.216,28.827,30.17,67913,0
2014-12-18,30.527,30.886,29.5,29.7,166478,0
2014-12-19,29.866,30.354,29.7,30.161,227114,0
2014-12-22,30.141,30.996,29.259,30.896,49752,0
2014-12-23,31.135,31.557,31.014,31.336,48702,0
2014-12-24,31.309,31.318,30.354,30.363,27553,0
2014-12-26,30.492,31.135,30.426,31.071,28582,0
2014-12-29,31.172,32.394,31.172,32.117,94982,0
2014-12-30,32.164,32.569,31.254,31.474,34172,0
2014-12-31,31.336,31.668,30.739,31.098,60200,0
2015-01-02,31.3,31.567,30.923,31.494,54446,0
2015-01-05,31.254,32.945,31.254,32.32,104997,0
2015-01-06,32.752,33.064,32.181,32.752,133473,0
2015-01-07,33.056,33.056,32.365,32.659,113660,0
2015-01-08,32.935,33.174,31.943,33.027,75850,0
2015-01-09,33.157,33.902,32.899,33.469,133773,0
2015-01-12,33.671,34.506,33.45,34.031,169737,0
2015-01-13,34.444,35.408,33.817,34.332,102240,0
2015-01-14,34.049,34.956,33.725,34.61,110007,0
2015-01-15,34.92,35.177,33.911,34.506,108208,0
2015-01-16,34.332,35.049,33.973,34.471,79908,0
2015-01-20,34.368,34.534,33.946,34.065,91338,0
2015-01-21,34.057,34.506,33.911,33.937,56953,0
2015-01-22,34.04,35.041,33.902,34.82,87826,0
2015-01-23,34.939,36.199,34.894,35.528,95010,0
2015-01-26,35.72,36.216,34.956,35.923,78350,0
2015-01-27,35.74,37.245,35.434,35.876,172328,0
2015-01-28,35.895,35.895,34.92,35.125,140982,0
2015-01-29,35.134,36.071,34.976,36.043,57809,0
2015-01-30,36.161,36.362,34.857,34.929,97117,0
2015-02-02,35.105,35.372,34.368,35.305,54120,0
2015-02-03,35.27,35.977,35.056,35.74,96042,0
2015-02-04,35.812,36.134,35.296,36.079,75119,0
2015-02-05,36.757,37.291,36.587,36.823,148124,0
2015-02-06,37.024,37.024,35.923,36.199,110742,0
2015-02-09,36.114,36.732,35.335,35.839,167569,0
2015-02-10,36.051,36.647,35.335,35.621,84260,0
2015-02-11,35.518,35.691,34.747,35.27,90928,0
2015-02-12,35.344,36.005,35.075,35.562,202613,0
2015-02-13,35.528,35.775,34.996,35.105,65191,0
2015-02-17,35.022,35.621,34.397,34.591,72337,0
2015-02-18,34.71,35.075,34.177,34.737,73326,0
2015-02-19,34.756,34.996,34.002,34.471,92464,0
2015-02-20,34.61,35.031,34.083,34.6,77004,0
2015-02-23,33.496,33.717,32.174,32.633,156931,0
2015-02-24,32.448,32.879,31.943,32.201,403306,0
2015-02-25,32.707,32.853,32.394,32.457,5008145,0
2015-02-26,32.623,32.778,32.375,32.394,832602,0
2015-02-27,32.164,33.167,31.576,32.908,811963,0
2015-03-02,32.991,33.937,32.716,33.469,420475,0
2015-03-03,33.394,33.773,32.917,33.579,459213,0
2015-03-04,33.45,33.633,33.147,33.359,324495,0
2015-03-05,33.551,33.763,33.119,33.321,371397,0
2015-03-06,33.312,33.479,31.539,31.557,675544,0
2015-03-09,31.52,32.21,31.244,32.044,369870,0
2015-03-10,31.824,32.274,31.511,31.98,341797,0
2015-03-11,31.935,32.587,31.815,32.402,251371,0
2015-03-12,32.421,33.119,32.421,32.844,234067,0
2015-03-13,32.853,33.22,32.614,33.01,202187,0
2015-03-16,33.119,33.432,32.899,33.056,112300,0
2015-03-17,33.091,33.202,32.872,33.129,223947,0
2015-03-18,33.231,33.769,32.776,33.565,307379,0
2015-03-19,33.332,34.02,33.332,33.537,174938,0
2015-03-20,33.703,34.844,33.593,34.715,312326,0
2015-03-23,34.621,35.133,34.37,35.104,161672,0
2015-03-24,34.944,35.426,34.595,34.892,243424,0
2015-03-25,34.994,35.186,33.953,34.12,215273,0
2015-03-26,33.935,34.317,33.731,34.057,143336,0
2015-03-27,34.417,34.787,34.186,34.447,200713,0
2015-03-30,34.509,34.604,33.769,34.14,327439,0
2015-03-31,33.963,34.417,33.565,33.759,371335,0
2015-04-01,33.713,34.317,33.573,34.03,466784,0
2015-04-02,34.02,34.528,33.778,34.361,154874,0
2015-04-06,34.648,35.326,34.491,35.029,218078,0
2015-04-07,34.816,35.013,34.168,34.519,317014,0
2015-04-08,34.499,35.029,34.37,34.974,155955,0
2015-04-09,35.374,35.374,33.971,34.074,153164,0
2015-04-10,34.177,34.456,33.638,33.842,91243,0
2015-04-13,33.444,34.13,33.444,33.89,128345,0
2015-04-14,33.89,34.482,33.89,34.279,261866,0
2015-04-15,34.26,34.613,34.213,34.26,144404,0
2015-04-16,34.083,34.447,33.945,34.334,75243,0
2015-04-17,34.26,34.427,33.981,34.195,273191,0
2015-04-20,34.279,34.696,34.064,34.621,376597,0
2015-04-21,34.648,35.297,34.613,34.807,244843,0
2015-04-22,34.882,35.234,34.743,35.039,206368,0
2015-04-23,35.064,35.297,34.762,35.049,111628,0
2015-04-24,35.15,35.271,34.816,35.244,148190,0
2015-04-27,35.456,35.744,34.954,35.196,220773,0
2015-04-28,35.013,35.159,34.334,34.528,210312,0
2015-04-29,34.14,34.231,33.36,33.861,230264,0
2015-04-30,33.834,34.01,33.38,33.629,235874,0
2015-05-01,33.703,34.769,33.703,34.509,239757,0
2015-05-04,34.705,35.391,34.427,34.648,332078,0
2015-05-05,34.547,34.882,33.183,33.351,405200,0
2015-05-06,33.5,33.694,32.61,33.25,188813,0
2015-05-07,33.055,33.472,32.713,32.776,201954,0
2015-05-08,33.296,33.49,32.915,33.091,341784,0
2015-05-11,33.018,33.481,32.833,33.119,160484,0
2015-05-12,32.953,33.139,32.378,32.823,105439,0
2015-05-13,32.906,33.231,32.508,32.628,83909,0
2015-05-14,32.731,33.119,32.368,32.934,108608,0
2015-05-15,33.036,33.667,32.674,33.38,640902,0
2015-05-18,33.167,33.713,33.036,33.593,114189,0
2015-05-19,33.508,33.657,32.887,33.203,375864,0
2015-05-20,33.147,33.741,32.99,33.183,661889,0
2015-05-21,33.313,33.565,33.193,33.388,204055,0
2015-05-22,33.388,33.861,33.296,33.676,239647,0
2015-05-26,33.472,33.676,33.25,33.611,149775,0
2015-05-27,33.88,34.743,33.861,34.687,229725,0
2015-05-28,34.667,35.003,34.389,34.557,199486,0
2015-05-29,34.621,34.844,34.279,34.519,245580,0
2015-06-01,34.807,35.234,34.27,35.084,303603,0
2015-06-02,34.696,35.641,34.629,35.641,4256284,0
2015-06-03,35.651,35.835,34.361,34.777,606022,0
2015-06-04,34.576,34.944,34.464,34.769,211607,0
2015-06-05,34.389,35.141,34.344,34.787,573666,0
2015-06-08,34.834,35.049,34.705,34.899,443381,0
2015-06-09,34.797,35.224,34.604,35.159,428294,0
2015-06-10,35.141,35.476,34.816,34.927,379040,0
2015-06-11,35.02,35.382,34.787,35.094,372184,0
2015-06-12,35.013,35.133,34.733,34.954,727354,0
2015-06-15,34.882,35.224,34.621,35.186,430115,0
2015-06-16,35.141,35.374,35.029,35.326,401210,0
2015-06-17,35.374,35.392,34.56,35.132,358271,0
2015-06-18,35.203,35.793,34.86,35.608,313673,0
2015-06-19,35.663,35.729,35.213,35.699,1323674,0
2015-06-22,35.775,35.907,35.345,35.374,202235,0
2015-06-23,35.223,35.27,34.757,34.932,328198,0
2015-06-24,34.961,35.158,34.493,34.502,198277,0
2015-06-25,34.512,34.738,34.149,34.391,279023,0
2015-06-26,34.41,35.018,34.222,34.905,1079302,0
2015-06-29,34.616,35,33.906,33.915,221059,0
2015-06-30,34.129,34.129,33.493,34.082,438365,0
2015-07-01,34.25,35.243,34.149,35.243,369178,0
2015-07-02,35.402,35.523,34.991,35.326,283517,0
2015-07-06,35.167,35.477,35.102,35.457,497408,0
2015-07-07,35.467,35.729,35.261,35.663,244694,0
2015-07-08,35.486,35.689,35.233,35.523,204480,0
2015-07-09,35.747,35.747,35.158,35.243,180632,0
2015-07-10,35.457,35.671,35.289,35.495,219669,0
2015-07-13,35.747,36.178,35.326,35.952,283621,0
2015-07-14,35.897,36.329,35.757,36.223,167922,0
2015-07-15,36.197,36.591,35.971,36.541,283832,0
2015-07-16,36.74,36.963,36.662,36.774,206728,0
2015-07-17,36.794,37.102,36.581,37.085,273889,0
2015-07-20,37.345,37.597,37.158,37.393,253678,0
2015-07-21,37.393,37.822,37.318,37.787,227475,0
2015-07-22,37.797,38.355,37.797,38.233,319339,0
2015-07-23,38.31,38.57,37.806,38.131,226941,0
2015-07-24,38.131,38.393,37.626,37.709,237422,0
2015-07-27,37.709,38.215,37.646,37.869,266511,0
2015-07-28,38.291,38.291,37.588,38.083,219454,0
2015-07-29,38.02,38.682,37.718,38.439,294850,0
2015-07-30,38.964,39.177,38.374,38.617,447357,0
2015-07-31,38.786,39.142,38.403,38.803,807231,0
2015-08-03,39.105,39.449,38.871,39.43,332514,0
2015-08-04,39.534,40.179,39.43,39.693,479868,0
2015-08-05,39.917,41.713,39.439,39.946,508744,0
2015-08-06,39.834,40.02,39.265,39.376,303615,0
2015-08-07,39.085,39.879,39.029,39.834,262126,0
2015-08-10,39.965,40.189,39.246,39.386,221807,0
2015-08-11,37.787,38.646,37.252,37.806,2349059,0
2015-08-12,37.675,38.665,37.43,38.57,704457,0
2015-08-13,38.486,39.075,38.161,38.57,452812,0
2015-08-14,38.477,38.823,38.393,38.823,516018,0
2015-08-17,38.794,39.561,38.749,39.468,415273,0
2015-08-18,39.43,39.879,39.159,39.609,567352,0
2015-08-19,39.42,40.048,39.386,39.843,370140,0
2015-08-20,39.609,39.992,39.29,39.701,310358,0
2015-08-21,39.216,39.815,38.964,38.964,491633,0
2015-08-24,37.458,38.515,36.774,37,394212,0
2015-08-25,37.937,38.102,36.944,37.017,444042,0
2015-08-26,37.579,37.797,36.643,37.738,262554,0
2015-08-27,38.02,38.691,37.666,38.337,287259,0
2015-08-28,38.161,38.477,37.797,38.355,221699,0
2015-08-31,38.243,38.412,37.467,37.579,329394,0
2015-09-01,36.963,37.467,36.561,36.747,283943,0
2015-09-02,37.168,37.534,37.027,37.485,265121,0
2015-09-03,37.458,38.196,37.458,37.849,306402,0
2015-09-04,37.551,37.899,36.99,37.475,303085,0
2015-09-08,37.99,38.337,37.889,38.01,312711,0
2015-09-09,38.355,38.355,37.616,37.656,226620,0
2015-09-10,37.656,38.364,37.544,38.02,266013,0
2015-09-11,37.937,38.449,37.889,38.243,226190,0
2015-09-14,38.552,38.674,38.161,38.252,169617,0
2015-09-15,38.355,38.636,37.908,38.609,314850,0
2015-09-16,38.712,39.069,38.401,38.967,169293,0
2015-09-17,38.927,40.192,38.927,39.918,348383,0
2015-09-18,39.465,40.276,39.333,39.767,1077517,0
2015-09-21,39.993,40.106,39.786,40.098,176474,0
2015-09-22,40.05,40.482,39.71,40.04,266567,0
2015-09-23,40.144,40.682,40.079,40.579,198121,0
2015-09-24,40.389,40.615,40.098,40.492,252811,0
2015-09-25,40.652,41.18,40.201,40.211,214146,0
2015-09-28,40.05,40.267,39.333,39.701,181124,0
2015-09-29,39.824,40.53,39.824,40.427,462459,0
2015-09-30,40.719,41.247,40.511,41.171,309652,0
2015-10-01,40.482,41.821,40.324,41.784,344245,0
2015-10-02,40.842,41.613,40.738,41.417,394015,0
2015-10-05,41.699,42.133,41.218,42.133,529117,0
2015-10-06,42.114,42.114,41.285,41.643,293521,0
2015-10-07,41.709,42.34,41.304,42.311,250438,0
2015-10-08,42.303,42.471,41.623,42.32,241417,0
2015-10-09,42.349,42.594,41.802,41.982,188889,0
2015-10-12,41.982,42.576,41.793,42.349,310619,0
2015-10-13,42.265,42.519,41.736,41.775,269647,0
2015-10-14,41.802,42.076,41.586,41.878,248103,0
2015-10-15,41.944,42.303,41.821,42.275,234626,0
2015-10-16,42.425,42.425,41.812,42.114,322810,0
2015-10-19,42.095,42.34,41.577,41.953,356661,0
2015-10-20,41.944,41.982,41.511,41.765,171456,0
2015-10-21,41.812,41.991,41.162,41.53,690826,0
2015-10-22,41.765,42.405,41.511,42.169,348596,0
2015-10-23,42.34,42.34,41.681,42.021,362923,0
2015-10-26,42.208,43.669,41.934,43.603,377991,0
2015-10-27,43.537,43.707,42.689,43.311,277605,0
2015-10-28,42.981,43.575,39.815,40.945,565500,0
2015-10-29,40.936,41.18,40.22,40.615,625562,0
2015-10-30,40.54,40.692,40.247,40.53,330132,0
2015-11-02,40.52,41.907,40.52,41.841,279991,0
2015-11-03,41.755,42.029,41.379,41.417,503211,0
2015-11-04,41.472,41.472,40.52,40.756,368454,0
2015-11-05,40.756,41.116,40.324,40.955,240888,0
2015-11-06,40.55,40.887,40.002,40.201,249695,0
2015-11-09,40.069,40.389,39.504,39.578,273909,0
2015-11-10,39.578,40.315,39.578,39.815,270812,0
2015-11-11,39.834,39.966,39.523,39.636,255000,0
2015-11-12,39.559,39.918,39.023,39.757,297554,0
2015-11-13,39.673,39.861,39.089,39.211,333314,0
2015-11-16,39.136,39.559,38.825,39.032,505543,0
2015-11-17,39.014,40.634,38.967,40.482,246087,0
2015-11-18,40.482,40.588,39.956,40.324,168727,0
2015-11-19,40.379,40.597,39.899,40.088,164588,0
2015-11-20,40.36,40.605,40.163,40.22,232503,0
2015-11-23,40.22,40.457,39.739,39.937,540034,0
2015-11-24,39.626,42.405,39.475,40.57,2253725,0
2015-11-25,40.692,40.756,40.342,40.52,324189,0
2015-11-27,40.56,40.974,40.267,40.784,140924,0
2015-11-30,40.926,40.926,39.446,39.786,554041,0
2015-12-01,39.908,40.201,39.701,40.153,300640,0
2015-12-02,40.069,40.457,39.918,39.984,259332,0
2015-12-03,39.966,39.993,39.005,39.099,200373,0
2015-12-04,39.128,40.088,38.891,40.05,326842,0
2015-12-07,39.947,40.342,39.645,40.324,175095,0
2015-12-08,40.238,40.56,39.861,40.201,158601,0
2015-12-09,39.984,40.04,39.172,39.485,140924,0
2015-12-10,39.607,39.975,39.128,39.241,158326,0
2015-12-11,38.805,39.363,38.655,39.099,288002,0
2015-12-14,39.099,39.392,38.796,39.109,402539,0
2015-12-15,39.886,41.786,39.886,40.228,344434,0
2015-12-16,40.483,41.092,39.762,41.026,202700,0
2015-12-17,41.121,41.338,40.798,41.131,202911,0
2015-12-18,41.102,41.387,40.695,41.348,539765,0
2015-12-21,41.577,42.033,41.443,42.005,219023,0
2015-12-22,42.459,42.86,42.28,42.612,341812,0
2015-12-23,42.782,43.325,42.782,42.895,271461,0
2015-12-24,42.973,43.019,42.603,42.879,96492,0
2015-12-28,42.746,43.019,42.535,42.983,184078,0
2015-12-29,43.21,43.429,42.791,42.973,189019,0
2015-12-30,42.964,43.244,42.717,42.973,237785,0
2015-12-31,42.983,43.087,42.488,42.84,277254,0
2016-01-04,42.336,42.459,41.491,41.653,342054,0
2016-01-05,40.902,41.91,40.389,41.663,384944,0
2016-01-06,41.311,42.041,41.311,41.91,493158,0
2016-01-07,41.274,41.71,41.054,41.644,335250,0
2016-01-08,41.767,42.07,40.941,41.159,481992,0
2016-01-11,41.254,42.289,41.15,42.099,331893,0
2016-01-12,42.385,42.508,41.644,41.786,250035,0
2016-01-13,41.89,42.584,40.969,41.044,158949,0
2016-01-14,41.169,41.738,40.788,41.461,227603,0
2016-01-15,40.759,41.328,40.562,41.064,231790,0
2016-01-19,41.443,41.881,40.295,40.305,347909,0
2016-01-20,40.114,40.324,38.463,39.886,408593,0
2016-01-21,39.999,40.704,39.269,40.419,409058,0
2016-01-22,40.598,41.283,40.37,41.016,292515,0
2016-01-25,41.719,42.584,41.358,41.435,385247,0
2016-01-26,41.586,42.87,41.461,42.86,218034,0
2016-01-27,42.698,42.915,41.7,41.843,175843,0
2016-01-28,42.06,42.668,41.767,41.852,232928,0
2016-01-29,42.183,43.932,42.183,43.874,381464,0
2016-02-01,43.627,44.833,43.448,44.596,247229,0
2016-02-02,44.388,45.139,43.917,44.787,294163,0
2016-02-03,45.044,45.157,44.046,44.417,253661,0
2016-02-04,44.34,44.577,43.685,43.97,210456,0
2016-02-05,43.894,44.265,42.983,43.038,178625,0
2016-02-08,42.84,42.84,39.801,40.162,552987,0
2016-02-09,39.867,40.271,38.729,38.803,395440,0
2016-02-10,39.031,40.589,38.946,39.42,195925,0
2016-02-11,38.889,39.753,38.689,39.572,189344,0
2016-02-12,39.953,40.162,39.261,39.639,129559,0
2016-02-16,39.972,40.086,39.146,39.582,212309,0
2016-02-17,39.744,40.598,39.507,40.2,400001,0
2016-02-18,40.191,40.695,39.705,40.37,309436,0
2016-02-19,40.532,41.452,40.503,40.837,216453,0
2016-02-22,41.131,41.634,40.636,40.714,548160,0
2016-02-23,42.64,44.483,41.097,41.426,369577,0
2016-02-24,41.348,41.814,39.649,41.338,568865,0
2016-02-25,41.7,42.983,40.921,42.791,801708,0
2016-02-26,42.791,43.257,42.07,42.782,837064,0
2016-02-29,42.85,43.676,42.242,42.28,301423,0
2016-03-01,42.479,44.358,42.479,43.191,586246,0
2016-03-02,43.23,43.912,42.993,43.476,331178,0
2016-03-03,43.503,43.503,42.442,43.305,222866,0
2016-03-04,43.267,43.267,42.28,42.915,258199,0
2016-03-07,42.736,43.543,42.336,43.458,281311,0
2016-03-08,43.429,43.467,42.905,42.993,215427,0
2016-03-09,43.067,43.761,42.895,43.4,88435,0
2016-03-10,43.695,44.046,43.038,43.761,181091,0
2016-03-11,44.141,45.451,43.818,44.911,437874,0
2016-03-14,44.673,45.08,43.828,44.112,189934,0
2016-03-15,43.961,44.302,43.277,43.305,221880,0
2016-03-16,43.267,44.56,43.085,44.463,111000,0
2016-03-17,44.435,45.094,44.138,44.626,178597,0
2016-03-18,44.817,45.114,44.56,45.075,202819,0
2016-03-21,44.826,45.104,44.54,44.578,290486,0
2016-03-22,44.511,45.446,44.511,45.018,534852,0
2016-03-23,45.01,45.124,44.357,44.454,215879,0
2016-03-24,44.31,45.402,44.223,44.875,288102,0
2016-03-28,45.067,45.248,44.56,44.626,112161,0
2016-03-29,44.292,44.731,44.166,44.655,6379978,0
2016-03-30,44.799,45.362,44.32,44.98,1432254,0
2016-03-31,44.904,45.449,44.587,45.354,714201,0
2016-04-01,45.191,45.669,44.722,45.362,485306,0
2016-04-04,45.449,46.713,45.228,46.675,898336,0
2016-04-05,46.55,47.268,46.31,46.541,570006,0
2016-04-06,46.484,47.718,46.418,47.488,579861,0
2016-04-07,47.221,47.421,46.541,46.78,737621,0
2016-04-08,47.038,47.939,46.875,47.44,723934,0
2016-04-11,47.671,47.765,47.152,47.278,424740,0
2016-04-12,47.296,47.919,47.124,47.47,583546,0
2016-04-13,47.574,47.574,46.541,46.693,371239,0
2016-04-14,46.464,46.722,46.082,46.378,388958,0
2016-04-15,46.425,47.202,46.196,47.058,337899,0
2016-04-18,47.058,48.321,46.962,47.89,554876,0
2016-04-19,47.996,48.167,47.574,47.805,502332,0
2016-04-20,47.709,47.795,46.894,46.944,445037,0
2016-04-21,46.894,47.162,45.679,45.747,294503,0
2016-04-22,45.928,46.13,45.335,45.996,267958,0
2016-04-25,45.842,46.148,45.583,45.852,402889,0
2016-04-26,45.545,47.009,45.01,46.3,454385,0
2016-04-27,46.234,47.795,46.09,47.402,465306,0
2016-04-28,47.248,47.651,46.454,46.559,466064,0
2016-04-29,46.378,46.608,46.14,46.35,1238562,0
2016-05-02,46.55,47.355,46.541,47.172,416901,0
2016-05-03,47.068,47.512,46.904,47.345,566122,0
2016-05-04,47.258,48.33,47.018,48.197,460224,0
2016-05-05,48.148,48.885,47.967,48.588,305358,0
2016-05-06,48.722,49.306,48.255,49.296,243488,0
2016-05-09,49.172,50.408,49.172,49.737,525815,0
2016-05-10,49.345,49.613,48.34,49.499,544823,0
2016-05-11,49.27,49.316,48.043,48.454,209669,0
2016-05-12,48.712,48.8,47.919,48.627,230668,0
2016-05-13,48.695,49.509,48.301,49.029,383168,0
2016-05-16,48.963,50.351,48.925,50.053,351293,0
2016-05-17,49.777,50.226,48.732,49.097,499454,0
2016-05-18,49.058,49.221,48.34,48.905,355838,0
2016-05-19,48.552,48.991,48.379,48.933,261462,0
2016-05-20,49.192,49.547,48.637,49.134,499860,0
2016-05-23,49.345,49.767,48.933,49.44,162743,0
2016-05-24,49.633,49.949,49.26,49.45,247796,0
2016-05-25,49.518,49.518,48.647,49.421,240312,0
2016-05-26,49.44,49.795,48.982,49.279,161777,0
2016-05-27,49.374,50.455,49.296,49.968,320026,0
2016-05-31,50.149,50.149,48.771,49.46,386369,0
2016-06-01,49.777,50.112,49.556,49.996,272150,0
2016-06-02,49.853,50.158,49.603,50.13,217908,0
2016-06-03,50.715,51.068,50.158,51.068,265211,0
2016-06-06,50.983,51.288,50.581,50.974,288717,0
2016-06-07,51.95,52.8,51.509,52.37,470105,0
2016-06-08,52.274,52.561,51.921,52.083,403542,0
2016-06-09,52.074,52.447,51.691,52.111,274403,0
2016-06-10,51.93,52.111,51.528,51.603,204084,0
2016-06-13,51.594,52.226,51.594,51.94,322339,0
2016-06-14,51.806,52.314,51.326,52.255,389739,0
2016-06-15,52.602,53.334,52.602,53.026,353023,0
2016-06-16,52.998,53.459,52.708,53.295,313125,0
2016-06-17,53.421,53.421,52.756,52.998,805055,0
2016-06-20,53.229,53.826,52.64,52.698,252647,0
2016-06-21,52.824,53.826,52.545,53.574,343766,0
2016-06-22,53.555,53.555,52.563,52.688,345007,0
2016-06-23,53.133,53.396,52.775,53.314,286297,0
2016-06-24,52.409,53.673,51.687,52.226,1975018,0
2016-06-27,52.063,52.063,51.166,51.359,438912,0
2016-06-28,51.889,52.236,51.465,52.129,551682,0
2016-06-29,52.631,53.394,52.631,53.344,351467,0
2016-06-30,53.421,53.969,53.026,53.943,446826,0
2016-07-01,54.298,54.683,53.999,54.23,308866,0
2016-07-05,53.634,54.799,53.634,54.548,253132,0
2016-07-06,54.298,54.703,53.923,54.318,301663,0
2016-07-07,54.24,54.489,53.152,53.364,390214,0
2016-07-08,53.749,54.048,52.998,53.989,412838,0
2016-07-11,54.288,54.519,53.134,54.443,384580,0
2016-07-12,54.491,54.799,53.036,53.69,547509,0
2016-07-13,54.018,54.403,53.403,54.221,286775,0
2016-07-14,54.183,54.328,52.515,52.814,396959,0
2016-07-15,53.044,53.334,52.39,52.843,468013,0
2016-07-18,52.728,53.304,52.693,53.209,530782,0
2016-07-19,53.449,54.077,52.978,53.961,503986,0
2016-07-20,53.961,54.028,53.549,53.768,513744,0
2016-07-21,53.864,53.864,53.249,53.673,464919,0
2016-07-22,53.653,55.069,53.538,54.616,489504,0
2016-07-25,54.625,54.929,53.709,53.826,296543,0
2016-07-26,54.058,54.809,53.682,54.463,338284,0
2016-07-27,54.828,57.247,53.653,54.221,795269,0
2016-07-28,54.491,55.348,54.138,55.021,461176,0
2016-07-29,54.886,55.552,54.886,55.164,483131,0
2016-08-01,55.243,55.243,54.183,54.733,476869,0
2016-08-02,54.723,54.982,53.209,53.555,573484,0
2016-08-03,53.421,53.479,52.245,52.535,802689,0
2016-08-04,52.631,52.809,52.197,52.371,30097344,0
2016-08-05,52.467,52.761,51.619,51.832,422149,0
2016-08-08,51.813,51.813,50.559,51.34,429520,0
2016-08-09,51.301,52.004,51.225,51.919,602338,0
2016-08-10,52.294,52.501,51.879,52.189,249507,0
2016-08-11,51.919,52.274,51.696,51.966,343024,0
2016-08-12,52.054,52.988,52.054,52.39,285102,0
2016-08-15,52.264,52.901,52.264,52.535,332299,0
2016-08-16,52.545,52.545,50.79,50.992,273388,0
2016-08-17,50.965,51.426,50.588,51.379,184838,0
2016-08-18,51.543,51.793,51.156,51.599,166026,0
2016-08-19,51.552,51.899,51.272,51.899,232049,0
2016-08-22,52.034,52.688,51.938,52.67,288194,0
2016-08-23,52.891,53.007,51.774,51.976,222095,0
2016-08-24,51.774,52.101,51.225,51.639,288310,0
2016-08-25,51.543,51.979,51.272,51.889,283364,0
2016-08-26,51.966,52.323,51.469,51.859,269663,0
2016-08-29,51.879,52.66,51.774,52.352,251314,0
2016-08-30,52.189,52.38,51.729,52.034,290103,0
2016-08-31,51.984,52.4,51.359,52.217,441896,0
2016-09-01,52.139,52.458,51.609,52.304,282014,0
2016-09-02,52.515,53.528,52.004,52.545,242196,0
2016-09-06,52.67,53.421,52.179,53.189,382930,0
2016-09-07,53.074,54.482,53.074,54.288,1079959,0
2016-09-08,54.068,54.068,53.555,53.798,424255,0
2016-09-09,53.249,53.268,51.687,52.129,518530,0
2016-09-12,51.928,52.429,51.301,52.11,441161,0
2016-09-13,51.832,51.832,51.215,51.359,413574,0
2016-09-14,51.436,51.793,50.84,51.119,311856,0
2016-09-15,51.08,51.291,50.743,51.195,335371,0
2016-09-16,51.185,51.39,50.642,51.147,412752,0
2016-09-19,51.156,52.495,51.156,52.03,348191,0
2016-09-20,52.252,52.34,51.592,51.728,426021,0
2016-09-21,51.924,52.514,50.904,52.292,319023,0
2016-09-22,52.835,53.309,52.378,53.107,476217,0
2016-09-23,52.981,53.173,52.272,52.689,219243,0
2016-09-26,52.825,52.825,52.408,52.457,174202,0
2016-09-27,52.757,52.931,51.98,52.107,221207,0
2016-09-28,52.126,52.786,52.02,52.495,321476,0
2016-09-29,52.457,52.457,51.496,52.06,205248,0
2016-09-30,52.321,52.378,51.108,51.273,508553,0
2016-10-03,51.099,51.302,49.73,50.283,473388,0
2016-10-04,50.255,50.691,49.003,49.149,485762,0
2016-10-05,49.478,49.478,47.868,48.77,464653,0
2016-10-06,48.266,49.478,47.994,49.411,677023,0
2016-10-07,50.186,50.263,49.139,49.352,660457,0
2016-10-10,49.429,50.089,49.372,49.73,484559,0
2016-10-11,49.614,50.322,49.285,49.565,364218,0
2016-10-12,49.498,50.758,49.498,50.701,265724,0
2016-10-13,50.711,51.234,50.644,51.147,340972,0
2016-10-14,50.943,51.483,50.575,50.661,197268,0
2016-10-17,50.711,51.089,50.642,50.661,132912,0
2016-10-18,51.011,51.768,50.787,51.176,124975,0
2016-10-19,51.03,51.559,50.837,51.156,163835,0
2016-10-20,51.001,51.312,50.778,51.244,115225,0
2016-10-21,50.856,51.612,50.856,51.554,130471,0
2016-10-24,51.844,52.33,51.632,52.069,231548,0
2016-10-25,51.933,51.956,51.341,51.681,207090,0
2016-10-26,51.642,51.894,48.421,48.711,1436632,0
2016-10-27,48.352,48.624,44.443,46.033,1478430,0
2016-10-28,46.102,46.253,45.297,45.316,994703,0
2016-10-31,45.414,45.665,44.142,44.588,647953,0
2016-11-01,44.521,44.521,42.89,42.939,738173,0
2016-11-02,42.939,42.998,42.018,42.037,803684,0
2016-11-03,41.902,42.823,41.726,42.639,533257,0
2016-11-04,42.764,43.793,42.726,43.434,641018,0
2016-11-07,43.958,44.588,43.822,44.065,379557,0
2016-11-08,43.929,45.112,43.783,44.773,648481,0
2016-11-09,43.754,44.365,43.095,44.103,422866,0
2016-11-10,44.346,44.346,42.988,43.415,487042,0
2016-11-11,43.628,44.123,43.259,43.375,496752,0
2016-11-14,43.424,43.637,42.639,43.366,833582,0
2016-11-15,43.385,44.336,43.24,43.434,349336,0
2016-11-16,43.405,43.773,42.91,43.696,239642,0
2016-11-17,43.726,44.055,43.114,43.308,429105,0
2016-11-18,43.677,44.676,43.483,44.647,421556,0
2016-11-21,44.724,45.704,44.724,45.2,558698,0
2016-11-22,45.549,46.665,45.256,46.335,506575,0
2016-11-23,46.063,46.421,45.209,45.782,233395,0
2016-11-25,45.84,46.49,45.762,46.305,108455,0
2016-11-28,46.413,46.733,46.015,46.033,318291,0
2016-11-29,45.947,46.655,45.947,46.413,240746,0
2016-11-30,46.132,46.485,45.142,45.404,594710,0
2016-12-01,45.132,45.321,43.249,44.065,425706,0
2016-12-02,44.482,45.384,44.482,45.151,334897,0
2016-12-05,45.364,45.54,44.966,45.336,230464,0
2016-12-06,45.092,45.54,44.681,44.83,279987,0
2016-12-07,44.889,46.635,44.812,46.51,264768,0
2016-12-08,45.675,47.14,45.384,47.082,238432,0
2016-12-09,47.256,47.634,46.733,47.053,202398,0
2016-12-12,46.975,47.644,46.733,47.615,256109,0
2016-12-13,47.868,48.479,47.091,47.674,559612,0
2016-12-14,47.449,47.742,46.637,46.794,292824,0
2016-12-15,46.599,46.951,46.51,46.618,367481,0
2016-12-16,46.931,47.811,45.924,45.944,717619,0
2016-12-19,46.442,47.195,46.178,47.116,683647,0
2016-12-20,46.814,47.791,46.452,46.921,345843,0
2016-12-21,46.941,47.84,46.926,47.332,268025,0
2016-12-22,47.478,47.82,47.234,47.352,310369,0
2016-12-23,47.449,47.654,47.155,47.615,115734,0
2016-12-27,47.449,47.869,47.4,47.459,115442,0
2016-12-28,47.615,47.742,47.126,47.439,172255,0
2016-12-29,47.507,48.27,47.215,48.24,389032,0
2016-12-30,48.27,48.925,47.889,48.524,438972,0
2017-01-03,48.817,49.413,48.387,49.277,375193,0
2017-01-04,49.355,51.016,49.355,50.771,654805,0
2017-01-05,50.498,51.153,50.048,50.918,735696,0
2017-01-06,50.616,50.968,50.352,50.44,555638,0
2017-01-09,50.771,51.025,49.756,50.068,443723,0
2017-01-10,49.843,50.146,49.091,49.208,1167635,0
2017-01-11,49.355,49.951,49.15,49.502,367128,0
2017-01-12,49.883,49.951,48.925,49.873,268450,0
2017-01-13,49.696,49.99,49.502,49.579,273523,0
2017-01-17,49.756,50.107,49.442,49.569,246468,0
2017-01-18,49.54,50.146,49.169,49.315,351422,0
2017-01-19,49.13,49.619,48.944,49.071,322762,0
2017-01-20,49.003,49.794,48.915,49.198,452299,0
2017-01-23,49.325,50.41,49.277,49.951,690934,0
2017-01-24,49.823,50.107,49.267,49.531,551604,0
2017-01-25,49.579,49.766,49.032,49.081,290010,0
2017-01-26,49.267,49.718,49.003,49.55,259940,0
2017-01-27,49.686,49.686,48.768,48.885,239766,0
2017-01-30,48.817,48.817,47.849,48.045,523342,0
2017-01-31,49.003,49.677,48.656,49.247,751667,0
2017-02-01,49.228,49.99,49.228,49.814,321157,0
2017-02-02,50.234,50.4,49.794,50.322,291576,0
2017-02-03,50.733,50.938,50.395,50.644,328339,0
2017-02-06,50.987,50.987,49.365,50.224,335051,0
2017-02-07,50.185,51.055,50.185,50.322,191518,0
2017-02-08,50.557,50.624,49.843,50,309240,0
2017-02-09,50.039,50.322,49.726,49.833,257936,0
2017-02-10,49.746,50.195,49.55,49.921,405995,0
2017-02-13,49.951,50.557,49.863,49.893,299239,0
2017-02-14,49.893,50.244,48.895,49.804,407117,0
2017-02-15,49.404,49.982,48.964,49.404,253153,0
2017-02-16,49.432,49.921,49.003,49.159,246075,0
2017-02-17,49.863,49.863,48.182,49.619,514013,0
2017-02-21,49.422,50.012,49.228,49.902,422599,0
2017-02-22,49.794,50.771,49.657,50.048,421657,0
2017-02-23,50.517,50.586,49.218,49.912,557952,0
2017-02-24,50.215,51.309,49.883,51.231,601721,0
2017-02-27,51.28,51.583,51.114,51.495,234222,0
2017-02-28,51.446,51.661,50.851,51.407,351814,0
2017-03-01,51.241,51.71,51.016,51.035,323748,0
2017-03-02,50.851,50.851,50.156,50.293,207320,0
2017-03-03,50.185,50.185,49.384,49.99,429005,0
2017-03-06,49.893,49.893,49.159,49.814,231592,0
2017-03-07,49.706,49.814,49.218,49.511,200369,0
2017-03-08,49.345,49.432,47.547,47.605,254050,0
2017-03-09,47.517,47.996,47.439,47.654,330442,0
2017-03-10,48.075,48.3,47.439,47.615,366827,0
2017-03-13,47.634,47.976,47.165,47.175,260561,0
2017-03-14,47.126,47.638,46.909,47.096,620929,0
2017-03-15,47.146,47.628,46.751,47.225,980181,0
2017-03-16,47.225,47.421,46.939,46.998,711457,0
2017-03-17,46.801,47.697,46.574,47.303,1368383,0
2017-03-20,47.323,47.776,46.722,46.781,644698,0
2017-03-21,46.761,47.461,45.894,46.426,668592,0
2017-03-22,46.485,47.155,45.638,46.673,765667,0
2017-03-23,46.614,47.885,46.471,47.559,712244,0
2017-03-24,47.579,47.776,47.027,47.225,359410,0
2017-03-27,47.293,47.343,46.377,46.722,313834,0
2017-03-28,46.84,46.939,46.141,46.663,348899,0
2017-03-29,46.584,47.362,46.525,47.323,383695,0
2017-03-30,47.421,47.816,47.003,47.648,618508,0
2017-03-31,47.569,48.279,47.55,48.032,419159,0
2017-04-03,47.993,48.545,47.5,48.269,414776,0
2017-04-04,48.19,48.397,47.806,48.003,254449,0
2017-04-05,48.013,48.663,47.934,48.505,381961,0
2017-04-06,48.495,49.037,48.377,48.998,296338,0
2017-04-07,49.244,49.343,48.919,49.126,228897,0
2017-04-10,49.155,49.973,49.057,49.855,309708,0
2017-04-11,49.963,50.604,49.816,50.555,413518,0
2017-04-12,50.427,50.713,50.003,50.318,433809,0
2017-04-13,50.338,50.752,50.21,50.377,362257,0
2017-04-17,50.367,51.047,50.338,50.949,164168,0
2017-04-18,50.889,51.521,50.752,51.481,437945,0
2017-04-19,51.323,51.806,51.303,51.668,478936,0
2017-04-20,51.806,52.279,51.599,52.259,645445,0
2017-04-21,52.181,52.377,52.003,52.121,240865,0
2017-04-24,52.367,52.575,51.639,51.639,404096,0
2017-04-25,51.983,52.111,51.668,51.767,371878,0
2017-04-26,51.579,52.033,51.481,51.609,402768,0
2017-04-27,51.629,53.185,51.481,52.604,468750,0
2017-04-28,52.575,52.846,52.427,52.653,577326,0
2017-05-01,52.861,53.155,52.397,52.771,737053,0
2017-05-02,52.949,53.018,49.845,50.141,1120547,0
2017-05-03,50.072,50.234,48.85,48.899,610594,0
2017-05-04,48.673,49.097,48.151,49.018,362374,0
2017-05-05,49.097,49.323,48.555,49.303,404934,0
2017-05-08,49.343,49.52,48.771,49.274,216140,0
2017-05-09,49.333,49.481,48.614,48.87,247426,0
2017-05-10,48.85,49.303,48.495,49.225,315942,0
2017-05-11,49.027,49.293,48.653,48.742,425339,0
2017-05-12,48.712,48.712,47.904,48.357,305060,0
2017-05-15,48.466,49.264,48.367,48.584,234628,0
2017-05-16,48.614,48.673,47.924,48.328,232210,0
2017-05-17,48.299,49.629,48.299,49.579,614117,0
2017-05-18,49.717,49.993,48.87,49.816,276664,0
2017-05-19,49.717,50.407,49.471,50.052,322539,0
2017-05-22,50.033,51.421,49.604,51.284,333029,0
2017-05-23,51.747,52.191,51.279,51.727,401438,0
2017-05-24,51.865,52.377,51.865,52.023,541035,0
2017-05-25,52.181,52.856,51.865,52.407,422630,0
2017-05-26,52.851,52.851,51.441,51.629,279052,0
2017-05-30,51.619,51.787,51.298,51.313,245486,0
2017-05-31,51.235,51.53,50.791,51.451,495658,0
2017-06-01,51.185,52.215,50.959,52.062,283324,0
2017-06-02,52.486,53.077,52.377,52.821,369664,0
2017-06-05,52.447,52.811,52.239,52.329,256598,0
2017-06-06,52.969,52.969,51.905,52.476,266635,0
2017-06-07,52.407,52.841,52.111,52.171,305366,0
2017-06-08,52.21,52.304,51.117,51.835,381558,0
2017-06-09,52.161,53.441,51.845,52.693,1097134,0
2017-06-12,52.515,53.067,51.993,52.495,503573,0
2017-06-13,52.495,52.761,52.053,52.397,306599,0
2017-06-14,52.745,53.271,52.089,52.377,216878,0
2017-06-15,51.861,52.566,51.861,52.109,175054,0
2017-06-16,51.821,52.109,51.474,51.712,375964,0
2017-06-19,51.712,52.159,51.573,52.03,280165,0
2017-06-20,51.99,52.387,51.831,52.109,338634,0
2017-06-21,52.07,52.675,51.911,52.278,340035,0
2017-06-22,52.745,53.42,52.07,53.271,329539,0
2017-06-23,53.281,54.015,53.191,53.807,580457,0
2017-06-26,53.995,54.045,53.459,53.747,403521,0
2017-06-27,53.529,53.697,52.596,52.616,301885,0
2017-06-28,52.754,53.3,52.536,52.844,608783,0
2017-06-29,52.367,52.645,50.958,51.623,694356,0
2017-06-30,51.375,52.089,50.854,51.941,466375,0
2017-07-03,52.139,52.139,50.968,51.494,354493,0
2017-07-05,51.504,51.752,50.382,50.789,546692,0
2017-07-06,50.382,50.422,49.767,49.856,485762,0
2017-07-07,49.876,50.968,49.628,50.73,367500,0
2017-07-10,50.62,51.077,50.462,50.74,256373,0
2017-07-11,50.75,50.918,50.025,50.372,266580,0
2017-07-12,50.769,52.02,50.769,51.563,326738,0
2017-07-13,51.623,51.782,50.898,51.623,194992,0
2017-07-14,51.881,52.209,51.722,51.802,195229,0
2017-07-17,51.821,52.427,51.416,52.407,206288,0
2017-07-18,53.052,53.052,52.278,52.516,239992,0
2017-07-19,52.576,53.588,52.189,53.509,323516,0
2017-07-20,53.578,54.214,53.395,53.479,392218,0
2017-07-21,53.995,54.243,53.35,53.876,340325,0
2017-07-24,54.015,54.214,53.449,53.876,388332,0
2017-07-25,53.936,53.936,52.427,53.062,548058,0
2017-07-26,52.953,53.598,52.496,53.42,1304102,0
2017-07-27,53.479,53.817,52.913,52.973,1004579,0
2017-07-28,52.963,53.668,52.745,52.893,516981,0
2017-07-31,53.082,53.39,52.417,53.072,549114,0
2017-08-01,53.251,54.159,53.251,53.985,390854,0
2017-08-02,53.886,54.055,53.429,53.965,380212,0
2017-08-03,53.876,54.065,53.261,53.479,491034,0
2017-08-04,53.479,53.896,52.968,53.37,425789,0
2017-08-07,53.34,53.479,53.033,53.38,347234,0
2017-08-08,53.34,53.598,52.903,53.022,159071,0
2017-08-09,53.013,53.271,52.556,52.884,373816,0
2017-08-10,52.764,53.231,52.655,52.923,543437,0
2017-08-11,52.695,53.112,52.288,53.102,397764,0
2017-08-14,53.251,55.156,53.251,54.789,693106,0
2017-08-15,54.442,54.442,53.697,53.995,418231,0
2017-08-16,54.075,54.501,53.643,53.797,698575,0
2017-08-17,53.678,53.955,52.864,53.032,482829,0
2017-08-18,52.655,52.725,51.663,51.901,537107,0
2017-08-21,51.871,52.645,51.871,52.258,554664,0
2017-08-22,52.278,52.963,52.119,52.814,297508,0
2017-08-23,52.764,53.906,52.635,53.906,411117,0
2017-08-24,53.936,54.263,53.767,53.817,473824,0
2017-08-25,54.025,54.085,53.568,53.628,274494,0
2017-08-28,53.797,53.995,52.427,52.804,551209,0
2017-08-29,52.913,53.251,52.556,52.834,459718,0
2017-08-30,52.774,53.171,52.685,53.142,426197,0
2017-08-31,53.39,54.293,53.102,53.777,456362,0
2017-09-01,53.896,54.025,53.4,53.568,196798,0
2017-09-05,53.707,54.124,53.261,53.578,325082,0
2017-09-06,53.727,54.164,53.449,53.747,307569,0
2017-09-07,53.876,54.7,53.757,54.462,282740,0
2017-09-08,54.243,54.601,53.985,54.571,171789,0
2017-09-11,54.7,55.812,54.372,55.385,554148,0
2017-09-12,55.365,55.752,54.74,55.097,704927,0
2017-09-13,55.127,55.127,53.052,53.519,1715158,0
2017-09-14,53.37,53.618,53.052,53.489,547041,0
2017-09-15,53.519,53.777,53.052,53.39,503469,0
2017-09-18,53.35,53.817,53.102,53.807,309531,0
2017-09-19,53.916,54.184,53.39,53.499,767333,0
2017-09-20,53.836,53.836,51.802,52.02,381600,0
2017-09-21,52.09,52.53,51.95,52.18,287314,0
2017-09-22,52.14,52.28,51.3596,51.62,254276,0
2017-09-25,51.65,51.81,51.3,51.45,314388,0
2017-09-26,51.5,51.88,51.08,51.1,223195,0
2017-09-27,50.94,51.78,50.61,51.72,451781,0
2017-09-28,51.62,52.03,51.51,52.01,245845,0
2017-09-29,51.91,52.66,51.79,52.36,282693,0
2017-10-02,52.44,52.75,52.24,52.6,281441,0
2017-10-03,52.71,52.83,51.53,51.65,433074,0
2017-10-04,51.69,51.9,51.43,51.71,358912,0
2017-10-05,51.79,52.26,51.51,52.25,528242,0
2017-10-06,51.99,53.85,51.495,53.83,932815,0
2017-10-09,53.55,53.59,52.96,52.99,282635,0
2017-10-10,53.24,53.88,52.55,52.61,550034,0
2017-10-11,52.7,54.03,52.57,53.74,520916,0
2017-10-12,53.85,54.65,53.7401,54.64,472845,0
2017-10-13,54.91,54.91,53.63,53.68,255007,0
2017-10-16,53.67,53.99,53.42,53.42,173751,0
2017-10-17,53.37,54.94,53.22,54.89,308096,0
2017-10-18,54.56,55.93,54.37,55.73,582168,0
2017-10-19,55.85,56.17,55.48,56.05,441710,0
2017-10-20,56.16,56.31,54.84,54.92,360019,0
2017-10-23,55.2,55.2,54.18,54.66,308778,0
2017-10-24,54.7,55.525,54.38,54.8,586976,0
2017-10-25,56.17,58.79,55.87,57.4,1182547,0
2017-10-26,57.3,57.5,55.33,55.35,948729,0
2017-10-27,55.64,56.4,55.35,56.29,572231,0
2017-10-30,56.16,57.64,56.16,56.95,436006,0
2017-10-31,57.16,57.91,56.46,57.85,700032,0
2017-11-01,58.06,59.08,57.5,58.56,605580,0
2017-11-02,58.86,59.48,57.84,58.61,590346,0
2017-11-03,58.48,59.16,58.4,58.66,252534,0
2017-11-06,59.85,59.91,59.85,59.85,256466,0
2017-11-07,59.9,60.215,59.3,59.39,480010,0
2017-11-08,59.17,60.54,59.15,60.09,372218,0
2017-11-09,60.15,60.6,60.15,60.15,425350,0
2017-11-10,59.7,60.4,59.7,60.15,314768,0
