Date,Open,High,Low,Close,Volume,OpenInt
2013-10-02,23.938,25.506,23.161,24.62,15178988,0
2013-10-03,24.74,28.344,24.62,27.547,2691340,0
2013-10-04,28.195,30.585,27.721,28.86,2190486,0
2013-10-07,28.361,28.653,27.376,28.114,504564,0
2013-10-08,27.822,27.94,25.608,25.989,1208073,0
2013-10-09,25.989,26.828,25.306,26.436,403176,0
2013-10-10,27.358,27.686,26.975,27.155,288111,0
2013-10-11,27.449,27.449,26.282,26.784,144714,0
2013-10-14,26.282,27.31,26.045,27.23,196919,0
2013-10-15,27.449,27.449,26.882,27.212,229486,0
2013-10-16,27.31,27.405,26.564,27.339,373510,0
2013-10-17,27.103,27.103,26.217,26.656,271892,0
2013-10-18,26.455,26.947,26.263,26.764,148214,0
2013-10-21,27.084,27.239,26.007,26.099,164677,0
2013-10-22,26.427,26.755,25.716,25.971,210038,0
2013-10-23,25.634,25.98,25.077,25.515,292321,0
2013-10-24,25.531,26.882,25.452,26.837,311728,0
2013-10-25,26.609,27.174,25.989,26.498,163587,0
2013-10-28,26.217,26.392,25.716,25.844,365838,0
2013-10-29,25.515,25.716,25.077,25.452,140098,0
2013-10-30,25.531,25.531,24.575,25.095,303985,0
2013-10-31,24.768,25.98,24.62,25.716,114797,0
2013-11-01,25.688,25.989,24.996,25.224,54777,0
2013-11-04,25.816,26.49,25.306,26.374,113564,0
2013-11-05,26.099,26.854,25.643,26.784,68116,0
2013-11-06,26.555,26.764,26.026,26.408,37335,0
2013-11-07,26.108,26.436,25.678,25.861,55386,0
2013-11-08,25.259,25.314,24.302,25.159,214472,0
2013-11-11,25.013,25.462,24.62,24.903,168814,0
2013-11-12,24.97,25.531,24.63,25.47,92261,0
2013-11-13,25.323,25.897,25.314,25.771,351117,0
2013-11-14,24.804,25.716,24.778,25.306,242994,0
2013-11-15,25.443,26.674,25.306,26.664,188060,0
2013-11-18,26.674,27.431,26.627,26.994,231765,0
2013-11-19,26.994,27.011,26.4,26.882,73504,0
2013-11-20,27.056,27.31,26.309,26.49,143133,0
2013-11-21,26.536,27.44,26.108,27.239,391526,0
2013-11-22,27.019,27.547,27.019,27.466,97406,0
2013-11-25,27.358,27.585,27.138,27.221,41347,0
2013-11-26,27.239,28.186,27.239,27.622,125776,0
2013-11-27,27.721,28.416,27.64,28.068,149773,0
2013-11-29,28.132,28.532,27.54,27.703,22048,0
2013-12-02,27.511,27.622,26.985,27.31,152883,0
2013-12-03,26.49,27.575,26.49,27.449,154939,0
2013-12-04,27.256,27.557,26.985,27.358,119634,0
2013-12-05,27.265,27.449,26.994,27.274,122226,0
2013-12-06,27.449,27.547,26.337,26.445,87287,0
2013-12-09,26.383,27.405,26.383,27.183,79761,0
2013-12-10,27.212,27.212,26.811,26.975,76731,0
2013-12-11,27.074,27.292,26.555,26.891,106858,0
2013-12-12,27.011,27.122,26.244,26.4,109983,0
2013-12-13,26.564,26.564,25.269,25.314,193633,0
2013-12-16,25.462,27.3,25.462,27.065,282721,0
2013-12-17,27.138,27.358,26.746,27.247,175200,0
2013-12-18,27.193,28.551,26.702,28.231,221959,0
2013-12-19,27.897,28.269,26.793,26.928,188928,0
2013-12-20,26.937,28.014,26.473,28.014,1523380,0
2013-12-23,28.177,29.818,27.996,29.354,178201,0
2013-12-24,29.316,29.629,28.927,29.447,27299,0
2013-12-26,29.656,29.856,28.442,28.972,90884,0
2013-12-27,29.035,29.818,28.56,29.694,76343,0
2013-12-30,29.656,29.883,28.952,29.053,53627,0
2013-12-31,29.09,29.675,28.981,29.245,100243,0
2014-01-02,29.173,29.391,28.799,29.344,86222,0
2014-01-03,29.335,29.482,28.991,29.271,56904,0
2014-01-06,29.071,29.227,27.978,28.297,100327,0
2014-01-07,28.326,28.597,27.94,28.269,72669,0
2014-01-08,28.335,28.361,27.914,28.114,94746,0
2014-01-09,28.278,28.46,27.631,28.195,55243,0
2014-01-10,28.297,28.717,28.087,28.371,84862,0
2014-01-13,28.378,28.378,27.385,27.822,50887,0
2014-01-14,27.85,28.361,27.767,27.905,27959,0
2014-01-15,27.757,28.763,27.749,28.754,64038,0
2014-01-16,28.625,28.745,27.604,27.85,48793,0
2014-01-17,27.749,27.94,25.924,26.065,157141,0
2014-01-21,26.188,27.405,26.126,27.32,153334,0
2014-01-22,27.292,28.588,26.91,28.423,228944,0
2014-01-23,28.205,28.726,27.457,28.087,88897,0
2014-01-24,27.84,28.307,27.001,27.265,67999,0
2014-01-27,27.212,27.3,25.589,26.282,79142,0
2014-01-28,26.374,26.601,26.045,26.417,56039,0
2014-01-29,26.055,26.517,25.989,26.436,65670,0
2014-01-30,26.802,27.405,26.627,27.282,82908,0
2014-01-31,26.975,27.256,26.374,26.592,97214,0
2014-02-03,26.455,26.582,25.807,26.253,159332,0
2014-02-04,26.282,26.91,26.036,26.473,83957,0
2014-02-05,26.427,26.719,25.807,26.392,107577,0
2014-02-06,26.354,26.764,25.907,26.364,103549,0
2014-02-07,26.383,26.637,26.099,26.592,61828,0
2014-02-10,26.646,26.692,26.036,26.392,80209,0
2014-02-11,26.346,26.674,26.282,26.417,48361,0
2014-02-12,26.427,26.837,26.272,26.755,99144,0
2014-02-13,26.482,27.174,26.482,27.113,57815,0
2014-02-14,27.148,27.31,26.891,27.23,70664,0
2014-02-18,27.212,27.358,26.692,27.329,59561,0
2014-02-19,27.155,27.358,26.901,27.138,84934,0
2014-02-20,27.221,27.339,27.084,27.138,39090,0
2014-02-21,27.132,27.767,27.074,27.292,84764,0
2014-02-24,28.307,28.952,28.269,28.288,143910,0
2014-02-25,28.241,28.488,27.065,27.604,151079,0
2014-02-26,27.713,28.335,27.54,27.905,66479,0
2014-02-27,27.749,28.451,27.348,28.004,79195,0
2014-02-28,28.096,28.214,27.822,27.923,58913,0
2014-03-03,27.731,27.95,27.65,27.822,67706,0
2014-03-04,28.195,28.423,27.905,28.269,119645,0
2014-03-05,28.168,28.717,28.168,28.532,94342,0
2014-03-06,28.698,28.917,28.541,28.824,82992,0
2014-03-07,28.952,29.182,28.47,28.991,89193,0
2014-03-10,28.917,29.254,28.644,28.869,160331,0
2014-03-11,29.173,29.173,28.25,28.488,117394,0
2014-03-12,28.532,29.016,28.269,28.799,112591,0
2014-03-13,28.807,28.898,28.326,28.625,91079,0
2014-03-14,28.488,29.316,28.488,28.799,76837,0
2014-03-17,28.889,29.118,28.569,28.869,56144,0
2014-03-18,28.952,29.08,28.616,29.035,78675,0
2014-03-19,29.061,29.237,28.451,28.736,429374,0
2014-03-20,28.68,29.208,28.56,29.192,66064,0
2014-03-21,29.254,29.254,28.096,29.192,249555,0
2014-03-24,29.154,29.154,28.151,28.807,159563,0
2014-03-25,28.908,29.071,28.068,28.205,85459,0
2014-03-26,28.378,28.433,27.775,27.859,113171,0
2014-03-27,27.85,28.041,27.502,27.749,92172,0
2014-03-28,28.168,28.223,26.545,26.555,312779,0
2014-03-31,26.774,26.793,26.036,26.289,149244,0
2014-04-01,26.235,26.864,26.235,26.71,171565,0
2014-04-02,26.629,26.894,26.447,26.767,86046,0
2014-04-03,26.777,26.867,26.519,26.73,83010,0
2014-04-04,26.758,26.867,26.5,26.796,173978,0
2014-04-07,26.685,26.685,25.004,25.688,272799,0
2014-04-08,25.67,26.41,25.167,26.171,55942,0
2014-04-09,26.339,26.339,25.678,26.027,71069,0
2014-04-10,25.944,26.146,25.569,25.771,69219,0
2014-04-11,25.496,25.745,25.378,25.598,81230,0
2014-04-14,25.844,25.844,25.278,25.688,89152,0
2014-04-15,25.688,25.798,25.25,25.55,67772,0
2014-04-16,25.643,25.707,25.204,25.589,76131,0
2014-04-17,25.515,25.643,25.104,25.56,80845,0
2014-04-21,25.608,25.661,25.368,25.506,52427,0
2014-04-22,25.47,25.761,25.47,25.616,61541,0
2014-04-23,25.67,25.67,25.405,25.569,48659,0
2014-04-24,25.589,25.67,25.359,25.479,27834,0
2014-04-25,25.452,25.479,25.204,25.268,71640,0
2014-04-28,25.405,25.55,25.067,25.541,90809,0
2014-04-29,25.697,25.862,25.386,25.771,68836,0
2014-04-30,25.608,25.862,25.378,25.789,42330,0
2014-05-01,25.697,26.146,25.479,25.954,52059,0
2014-05-02,26.056,26.5,25.917,26.09,28226,0
2014-05-05,25.825,25.825,25.223,25.643,125248,0
2014-05-06,25.452,25.735,25.332,25.433,640461,0
2014-05-07,25.55,25.55,24.949,25.094,49572,0
2014-05-08,24.91,25.039,24.171,24.328,203156,0
2014-05-09,24.144,24.364,23.67,24.28,168108,0
2014-05-12,24.336,24.555,23.833,24.447,378753,0
2014-05-13,24.28,24.628,23.924,24.016,123894,0
2014-05-14,23.888,24.217,23.688,23.715,102604,0
2014-05-15,23.724,24.747,23.724,24.18,299507,0
2014-05-16,24.28,24.949,24.135,24.738,164251,0
2014-05-19,24.628,24.949,24.309,24.499,62283,0
2014-05-20,24.357,24.584,23.944,24.245,119554,0
2014-05-21,24.403,24.814,24.403,24.741,64437,0
2014-05-22,24.659,24.795,24.502,24.65,89694,0
2014-05-23,24.706,25.107,24.706,25.025,40214,0
2014-05-27,25.016,25.344,25.008,25.327,43039,0
2014-05-28,25.336,25.713,25.281,25.363,90312,0
2014-05-29,25.391,25.584,25.291,25.438,41497,0
2014-05-30,25.546,26.498,25.474,26.317,131950,0
2014-06-02,26.243,26.27,25.904,26.144,49845,0
2014-06-03,25.968,26.473,25.831,26.215,80649,0
2014-06-04,26.196,26.536,26.043,26.298,61276,0
2014-06-05,26.28,26.828,26.261,26.702,43472,0
2014-06-06,26.838,27.418,26.838,27.233,50455,0
2014-06-09,28.579,28.807,27.176,28.514,166806,0
2014-06-10,28.314,28.314,27.444,27.534,57096,0
2014-06-11,27.304,27.544,27.105,27.389,33854,0
2014-06-12,27.47,27.47,27.049,27.304,27559,0
2014-06-13,27.47,27.617,27.224,27.304,20862,0
2014-06-16,27.186,27.186,26.382,26.49,56845,0
2014-06-17,26.463,27.167,26.298,27.115,68801,0
2014-06-18,27.067,27.25,26.929,27.196,20312,0
2014-06-19,27.124,27.296,26.884,26.929,25182,0
2014-06-20,27.04,27.076,26.416,26.646,100495,0
2014-06-23,26.702,26.702,26.345,26.664,40143,0
2014-06-24,26.702,26.903,26.161,26.463,48950,0
2014-06-25,26.382,26.664,26.206,26.582,38169,0
2014-06-26,26.728,26.738,26.382,26.601,31553,0
2014-06-27,26.416,27.067,26.382,27.011,200823,0
2014-06-30,26.811,27.196,26.444,27.105,55848,0
2014-07-01,27.205,27.48,27.058,27.205,42857,0
2014-07-02,27.158,27.314,26.838,27.105,33951,0
2014-07-03,27.241,27.48,27.124,27.425,19162,0
2014-07-07,27.461,27.47,27.086,27.399,31130,0
2014-07-08,27.286,27.371,26.573,27.186,34244,0
2014-07-09,27.215,27.461,26.958,27.124,21438,0
2014-07-10,26.738,27.408,26.601,27.049,30541,0
2014-07-11,26.949,27.086,26.683,26.702,23597,0
2014-07-14,26.893,26.958,26.564,26.609,42515,0
2014-07-15,26.656,26.903,26.116,26.4,55696,0
2014-07-16,26.426,26.803,25.878,26.363,88529,0
2014-07-17,26.116,26.711,25.968,26.186,118777,0
2014-07-18,26.206,26.206,25.648,26.079,150845,0
2014-07-21,25.895,26.317,25.741,26.178,103835,0
2014-07-22,26.224,26.373,26.052,26.27,23293,0
2014-07-23,26.206,27.115,25.968,26.683,88647,0
2014-07-24,26.664,26.664,25.968,26.161,131137,0
2014-07-25,26.004,26.435,25.921,26.233,37221,0
2014-07-28,26.426,26.637,26.023,26.215,63393,0
2014-07-29,26.134,26.382,26.052,26.097,142220,0
2014-07-30,26.298,26.327,25.767,26.033,131616,0
2014-07-31,25.767,26.893,25.757,26.838,128699,0
2014-08-01,26.903,26.903,26.144,26.756,82550,0
2014-08-04,26.756,27.011,26.473,26.72,41592,0
2014-08-05,26.564,26.765,26.336,26.435,60878,0
2014-08-06,26.336,26.49,26.206,26.336,43694,0
2014-08-07,26.327,26.4,26.014,26.186,93960,0
2014-08-08,26.186,26.564,25.895,26.391,45852,0
2014-08-11,26.555,27.011,26.336,26.803,69731,0
2014-08-12,26.674,26.803,26.289,26.601,70913,0
2014-08-13,26.702,26.903,26.526,26.656,47829,0
2014-08-14,26.987,28.579,26.987,27.92,360187,0
2014-08-15,28.057,28.076,27.646,27.682,139352,0
2014-08-18,27.774,29.143,27.774,28.776,306766,0
2014-08-19,28.722,29.041,28.134,28.455,294820,0
2014-08-20,28.39,28.876,27.996,28.299,126576,0
2014-08-21,28.243,28.555,28.004,28.299,164019,0
2014-08-22,28.328,28.545,28.079,28.399,113217,0
2014-08-25,28.455,28.455,28.197,28.445,65882,0
2014-08-26,28.409,28.445,28.161,28.233,56396,0
2014-08-27,28.153,28.187,27.629,27.821,33965,0
2014-08-28,27.712,27.73,27.168,27.28,45905,0
2014-08-29,27.372,27.922,27.354,27.83,37542,0
2014-09-02,27.939,28.179,27.49,27.784,63012,0
2014-09-03,27.83,28.179,27.354,27.572,71984,0
2014-09-04,27.667,28.041,27.472,27.803,51198,0
2014-09-05,27.712,28.749,27.629,28.621,76395,0
2014-09-08,28.417,28.942,28.417,28.857,53812,0
2014-09-09,28.786,28.82,28.455,28.621,51905,0
2014-09-10,28.712,28.914,28.436,28.838,42528,0
2014-09-11,28.684,29.117,28.666,29.078,44105,0
2014-09-12,29.117,29.134,28.712,28.804,72056,0
2014-09-15,28.749,28.749,27.896,28.299,139881,0
2014-09-16,28.17,28.309,28.041,28.17,18094,0
2014-09-17,28.134,28.363,27.638,28.06,113230,0
2014-09-18,28.079,28.455,27.958,28.39,38463,0
2014-09-19,28.445,28.731,27.774,27.803,42462,0
2014-09-22,27.676,27.72,27.168,27.197,20683,0
2014-09-23,27.168,27.271,26.683,26.785,50829,0
2014-09-24,26.867,26.988,26.435,26.592,22372,0
2014-09-25,26.232,26.95,26.232,26.582,71081,0
2014-09-26,26.582,26.839,26.508,26.785,36997,0
2014-09-29,26.582,28.197,26.582,27.142,47187,0
2014-09-30,27.288,27.482,27.077,27.288,90244,0
2014-10-01,27.177,27.73,26.711,27.463,50539,0
2014-10-02,27.354,27.619,26.876,27.106,26383,0
2014-10-03,27.344,28.004,27.28,27.794,40046,0
2014-10-06,27.756,27.867,27.041,27.306,32871,0
2014-10-07,27.151,27.271,26.747,27.077,23491,0
2014-10-08,27.197,27.803,27.059,27.774,28083,0
2014-10-09,27.601,27.784,27.087,27.197,33495,0
2014-10-10,27.032,27.813,26.959,27.372,37607,0
2014-10-13,27.325,27.73,26.94,27.482,65546,0
2014-10-14,27.73,28.28,27.41,27.472,47377,0
2014-10-15,26.829,28.079,26.656,27.72,170374,0
2014-10-16,27.344,29.373,27.216,28.508,125255,0
2014-10-17,28.924,28.924,28.243,28.436,42310,0
2014-10-20,28.499,29.335,28.455,28.905,58247,0
2014-10-21,28.959,29.316,28.722,28.857,48264,0
2014-10-22,29.236,29.373,28.886,29.117,54118,0
2014-10-23,29.143,29.254,28.436,28.526,51580,0
2014-10-24,28.657,29.335,28.455,29.18,51623,0
2014-10-27,29.18,29.19,28.675,29.097,23594,0
2014-10-28,29.041,29.299,28.951,29.143,67084,0
2014-10-29,29.024,29.335,28.828,29.325,25704,0
2014-10-30,29.134,29.364,28.703,29.059,36893,0
2014-10-31,29.373,29.373,28.684,29.373,70528,0
2014-11-03,29.308,29.677,29.19,29.527,26580,0
2014-11-04,29.556,29.914,29.217,29.354,26987,0
2014-11-05,29.27,29.556,28.924,29.097,46397,0
2014-11-06,29.382,29.382,28.694,28.82,51409,0
2014-11-07,28.74,29.289,28.526,28.795,51218,0
2014-11-10,28.731,29.19,27.536,28.004,97210,0
2014-11-11,27.904,28.041,27.712,27.977,77597,0
2014-11-12,27.904,28.134,27.849,28.004,70638,0
2014-11-13,27.931,28.041,27.177,27.391,69235,0
2014-11-14,27.72,28.399,27.335,28.309,169434,0
2014-11-17,28.29,28.353,27.563,27.904,54292,0
2014-11-18,27.907,28.127,27.631,27.851,52752,0
2014-11-19,27.695,28.973,27.603,28.486,131983,0
2014-11-20,28.495,28.973,28.283,28.91,128452,0
2014-11-21,29.24,29.781,28.9,29.718,89596,0
2014-11-24,29.654,30.262,29.654,30.095,50718,0
2014-11-25,30.361,30.657,30.167,30.445,72167,0
2014-11-26,30.583,30.996,30.583,30.877,29278,0
2014-11-28,30.766,31.246,30.601,30.766,27921,0
2014-12-01,30.979,33.865,30.979,32.356,251910,0
2014-12-02,32.498,33.369,31.714,32.541,315254,0
2014-12-03,32.603,32.809,32.175,32.267,115410,0
2014-12-04,32.404,33.067,31.759,32.053,259981,0
2014-12-05,32.024,34.786,31.769,34.195,168257,0
2014-12-08,34.316,35.65,33.463,33.729,126395,0
2014-12-09,33.58,34.822,33.561,34.006,123016,0
2014-12-10,34.134,34.262,33.362,33.49,66023,0
2014-12-11,33.692,34.354,33.599,33.865,107374,0
2014-12-12,33.406,33.406,31.145,31.447,119591,0
2014-12-15,31.714,31.714,30.593,30.693,93714,0
2014-12-16,30.693,31.318,30.639,30.877,125335,0
2014-12-17,30.952,31.714,30.62,31.318,90488,0
2014-12-18,31.549,32.072,30.693,31.686,128809,0
2014-12-19,31.271,31.502,31.271,31.493,94369,0
2014-12-22,31.364,31.907,31.364,31.816,46706,0
2014-12-23,31.834,31.963,31.228,31.345,77362,0
2014-12-24,31.439,32.082,31.374,31.759,43757,0
2014-12-26,31.917,32.008,31.502,31.797,53850,0
2014-12-29,31.972,32.498,31.585,32.29,46723,0
2014-12-30,32.366,32.481,31.659,31.881,25067,0
2014-12-31,32.184,32.541,31.345,31.502,36197,0
2015-01-02,31.677,31.945,30.906,31.787,44391,0
2015-01-05,31.668,32.016,29.976,30.639,91584,0
2015-01-06,30.785,31.383,30.123,30.445,70553,0
2015-01-07,30.674,31.402,30.066,30.952,112058,0
2015-01-08,31.126,31.777,30.859,31.52,99115,0
2015-01-09,31.502,32.375,31.3,32.337,72789,0
2015-01-12,31.989,33.295,31.806,33.212,85214,0
2015-01-13,33.534,34.545,32.891,33.748,124068,0
2015-01-14,33.58,34.281,33.295,34.097,62023,0
2015-01-15,34.024,34.195,33.543,33.901,153806,0
2015-01-16,33.802,34.051,33.628,33.865,184483,0
2015-01-20,33.719,33.856,33.021,33.636,71263,0
2015-01-21,33.701,34.032,33.463,33.719,48506,0
2015-01-22,34.014,35.568,33.738,35.522,132634,0
2015-01-23,35.612,36.267,34.778,35.292,119305,0
2015-01-26,35.477,35.477,34.161,34.51,121828,0
2015-01-27,34.224,35.337,34.032,35.228,96905,0
2015-01-28,34.611,34.677,31.733,32.414,294223,0
2015-01-29,31.576,32.414,30.482,31.219,188781,0
2015-01-30,30.887,31.013,30.361,30.611,126724,0
2015-02-02,28.549,30.664,28.367,30.565,318568,0
2015-02-03,30.335,31.447,29.204,30.683,194058,0
2015-02-04,30.509,30.97,29.435,30.196,149868,0
2015-02-05,30.196,31.271,30.196,30.803,167889,0
2015-02-06,30.803,31.181,29.92,30.849,125345,0
2015-02-09,30.887,31.153,30.022,30.371,167776,0
2015-02-10,30.657,30.869,30.187,30.565,46550,0
2015-02-11,30.389,30.887,30.379,30.657,53751,0
2015-02-12,30.664,31.558,30.583,31.502,56563,0
2015-02-13,31.457,31.686,31.126,31.392,61015,0
2015-02-17,31.558,31.558,31.162,31.345,46444,0
2015-02-18,31.172,31.493,31.06,31.336,53230,0
2015-02-19,31.421,31.484,30.942,31.172,53248,0
2015-02-20,31.219,31.623,30.877,31.402,42499,0
2015-02-23,31.308,31.493,31.237,31.475,24066,0
2015-02-24,31.539,31.862,31.318,31.493,44473,0
2015-02-25,31.484,31.881,31.219,31.484,51503,0
2015-02-26,31.411,31.411,30.785,31.117,31897,0
2015-02-27,31.078,31.549,30.085,30.131,109737,0
2015-03-02,30.206,30.565,29.967,30.379,77192,0
2015-03-03,30.196,30.361,29.995,30.114,89367,0
2015-03-04,30.014,30.574,29.838,30.389,141771,0
2015-03-05,30.379,30.556,29.828,30.308,55121,0
2015-03-06,30.095,30.583,29.674,29.967,71648,0
2015-03-09,29.959,30.317,29.893,30.177,52729,0
2015-03-10,29.93,29.976,29.435,29.514,24789,0
2015-03-11,29.617,30.031,29.435,29.847,55121,0
2015-03-12,30.455,31.604,30.397,30.683,164279,0
2015-03-13,30.849,31.733,29.864,30.996,145688,0
2015-03-16,31.172,31.172,30.574,30.683,128074,0
2015-03-17,30.693,31.237,30.583,30.758,69256,0
2015-03-18,30.721,31.271,30.721,30.942,106874,0
2015-03-19,31.287,31.287,30.739,31.036,57027,0
2015-03-20,31.231,31.471,30.845,31.394,135127,0
2015-03-23,31.457,32.374,31.399,32.025,100785,0
2015-03-24,31.892,32.324,31.756,31.844,42632,0
2015-03-25,31.795,31.892,30.927,31.01,27213,0
2015-03-26,30.917,31.457,30.741,31.292,30111,0
2015-03-27,31.235,31.95,31.235,31.892,36009,0
2015-03-30,31.941,32.512,31.941,32.144,68501,0
2015-03-31,32.085,32.374,31.805,32.095,44494,0
2015-04-01,31.959,32.285,31.602,32.065,28249,0
2015-04-02,31.921,32.305,31.805,31.902,42115,0
2015-04-06,31.834,32.474,31.834,32.364,62810,0
2015-04-07,32.241,32.604,31.785,31.95,49193,0
2015-04-08,32.025,32.374,31.805,32.241,69950,0
2015-04-09,32.134,32.444,31.892,32.354,113046,0
2015-04-10,32.424,32.594,32.035,32.414,81849,0
2015-04-13,32.334,32.577,32.231,32.384,20074,0
2015-04-14,32.192,32.594,32.182,32.324,36526,0
2015-04-15,32.557,32.791,32.344,32.734,38068,0
2015-04-16,32.754,32.924,32.424,32.704,92356,0
2015-04-17,32.394,32.704,32.007,32.454,150762,0
2015-04-20,32.744,32.828,32.324,32.502,55902,0
2015-04-21,32.474,32.754,32.315,32.424,46042,0
2015-04-22,32.384,32.763,32.364,32.522,67126,0
2015-04-23,32.634,33.273,32.364,33.062,92610,0
2015-04-24,32.983,33.438,32.81,33.139,25870,0
2015-04-27,33.224,33.708,33.224,33.572,53187,0
2015-04-28,33.806,33.816,33.552,33.758,63016,0
2015-04-29,33.825,33.825,33.197,33.263,49668,0
2015-04-30,33.478,33.478,32.384,32.654,62499,0
2015-05-01,32.644,33.332,32.549,33.178,26698,0
2015-05-04,32.838,33.562,32.684,32.838,39114,0
2015-05-05,32.644,32.983,32.285,32.54,44804,0
2015-05-06,32.502,32.502,31.678,31.997,84791,0
2015-05-07,31.941,32.634,31.941,32.567,26020,0
2015-05-08,34.135,34.782,32.54,33.91,83092,0
2015-05-11,33.939,34.038,33.562,33.649,33525,0
2015-05-12,33.497,33.497,32.464,32.684,42822,0
2015-05-13,32.492,32.654,31.717,32.173,55981,0
2015-05-14,32.334,33.438,32.267,33.37,56705,0
2015-05-15,33.409,33.881,33.158,33.738,40041,0
2015-05-18,33.679,33.949,33.409,33.768,42755,0
2015-05-19,33.606,34.034,33.122,33.325,54852,0
2015-05-20,33.52,33.644,33.064,33.161,44129,0
2015-05-21,33.305,33.305,32.414,32.635,73102,0
2015-05-22,32.735,33.074,32.587,32.715,30623,0
2015-05-26,32.444,32.783,32.014,32.143,56625,0
2015-05-27,31.985,32.926,31.985,32.889,31655,0
2015-05-28,32.897,32.995,32.502,32.966,36953,0
2015-05-29,32.85,33.413,32.324,32.444,54852,0
2015-06-01,32.755,33.256,32.211,33.034,31858,0
2015-06-02,32.926,33.462,32.85,33.276,142158,0
2015-06-03,33.266,33.596,33.208,33.5,40005,0
2015-06-04,33.528,33.753,33.093,33.413,148987,0
2015-06-05,33.384,33.422,32.936,33.142,31036,0
2015-06-08,33.054,33.246,32.276,32.334,35777,0
2015-06-09,32.531,32.675,32.221,32.655,34494,0
2015-06-10,32.605,33.246,32.605,33.005,59745,0
2015-06-11,33.217,33.335,32.625,32.755,22688,0
2015-06-12,32.635,33.208,32.434,33.054,28559,0
2015-06-15,32.695,33.335,32.374,33.132,54852,0
2015-06-16,32.774,33.345,32.774,33.217,36499,0
2015-06-17,33.217,33.626,32.685,32.976,31137,0
2015-06-18,33.161,33.684,32.995,33.142,64133,0
2015-06-19,33.462,33.462,32.956,33.084,95063,0
2015-06-22,33.305,33.315,32.956,33.266,79082,0
2015-06-23,32.802,33.384,32.802,32.985,96541,0
2015-06-24,33.064,34.432,33.064,33.857,66814,0
2015-06-25,34.044,34.178,33.52,33.743,45470,0
2015-06-26,33.713,34.286,33.286,33.547,116510,0
2015-06-29,33.596,33.955,32.774,33.256,50006,0
2015-06-30,33.422,34.462,33.208,34.442,80306,0
2015-07-01,34.585,35.963,34.333,35.497,83618,0
2015-07-02,35.536,35.712,35.14,35.314,48665,0
2015-07-06,35.255,36.175,35.255,35.854,39078,0
2015-07-07,36.244,36.244,35.45,35.953,33509,0
2015-07-08,35.722,36.137,35.401,36.003,39285,0
2015-07-09,36.303,36.448,35.546,36.051,53615,0
2015-07-10,36.343,36.787,35.874,36.653,38149,0
2015-07-13,36.855,37.981,36.767,37.456,379118,0
2015-07-14,37.631,38.281,37.174,37.234,63596,0
2015-07-15,37.389,37.671,36.643,36.777,157287,0
2015-07-16,36.972,37.253,36.816,36.855,63925,0
2015-07-17,36.855,37.136,36.787,36.884,52687,0
2015-07-20,36.864,38.067,36.855,38.011,34336,0
2015-07-21,38.02,38.02,36.982,37.456,34540,0
2015-07-22,37.312,38.214,37.312,38.096,27220,0
2015-07-23,38.058,38.387,37.417,37.466,49696,0
2015-07-24,37.593,37.729,37.214,37.369,98878,0
2015-07-27,37.342,37.485,37.263,37.389,24539,0
2015-07-28,36.855,37.729,36.594,37.369,34540,0
2015-07-29,37.787,37.796,37.273,37.342,38974,0
2015-07-30,37.342,37.352,36.42,36.914,144140,0
2015-07-31,37.117,37.117,36.448,36.682,116096,0
2015-08-03,36.623,37.031,36.544,36.894,56647,0
2015-08-04,37.061,38.359,36.155,38.272,165175,0
2015-08-05,38.426,38.746,37.729,37.913,64337,0
2015-08-06,38.154,38.369,37.098,37.446,78606,0
2015-08-07,38.331,39.766,37.514,37.641,160638,0
2015-08-10,37.738,38.262,37.07,37.243,46603,0
2015-08-11,37.117,38.252,37.041,37.824,82917,0
2015-08-12,37.583,38.086,37.224,37.7,82072,0
2015-08-13,37.417,38.291,37.408,37.903,28457,0
2015-08-14,37.747,38.076,37.738,37.962,46808,0
2015-08-17,37.962,38.096,37.824,37.893,44129,0
2015-08-18,37.129,37.635,36.847,36.935,127133,0
2015-08-19,35.65,36.184,34.589,35.892,195069,0
2015-08-20,35.339,36.827,35.339,36.555,58993,0
2015-08-21,36.042,37.256,35.759,37.013,108736,0
2015-08-24,36.43,37.345,35.467,35.62,185947,0
2015-08-25,35.922,36.477,34.036,34.219,75539,0
2015-08-26,34.815,35.408,33.967,35.3,141523,0
2015-08-27,35.62,35.807,34.728,35.484,75847,0
2015-08-28,35.494,35.862,35.291,35.71,36485,0
2015-08-31,35.72,36.467,35.202,35.69,95067,0
2015-09-01,35.222,35.942,35.172,35.427,72560,0
2015-09-02,35.65,35.769,34.989,35.67,58070,0
2015-09-03,35.798,36.214,35.759,35.807,47174,0
2015-09-04,35.601,35.835,34.728,34.989,28777,0
2015-09-08,35.087,35.241,34.805,35.028,30422,0
2015-09-09,35.212,35.281,33.587,35.028,154676,0
2015-09-10,34.891,35.447,34.579,35.222,64675,0
2015-09-11,35.116,36.352,35.116,36.244,35356,0
2015-09-14,36.323,36.692,35.982,36.565,35048,0
2015-09-15,36.42,36.595,35.912,36.119,34532,0
2015-09-16,36.273,36.391,35.826,36.194,24358,0
2015-09-17,36.174,37.003,36.174,36.515,38354,0
2015-09-18,36.09,36.974,35.369,35.72,58788,0
2015-09-21,35.807,36.154,35.543,36.06,35457,0
2015-09-22,35.739,35.962,34.969,35.73,120348,0
2015-09-23,35.68,36.41,35.467,36.127,41315,0
2015-09-24,35.972,36.495,35.882,35.942,29759,0
2015-09-25,36.146,36.485,35.222,35.359,33709,0
2015-09-28,35.329,35.504,34.708,34.881,83134,0
2015-09-29,34.891,34.999,33.587,33.784,67730,0
2015-09-30,34.104,35.182,34.016,35.009,99384,0
2015-10-01,35.087,35.087,33.908,34.162,113568,0
2015-10-02,34.055,34.289,33.714,33.957,69887,0
2015-10-05,34.162,34.832,34.162,34.446,77593,0
2015-10-06,34.191,34.52,34.016,34.134,53135,0
2015-10-07,34.269,34.466,34.114,34.336,33709,0
2015-10-08,34.219,34.589,33.822,34.026,102776,0
2015-10-09,34.134,34.436,33.967,34.036,52314,0
2015-10-12,34.124,34.376,33.794,33.898,85527,0
2015-10-13,33.977,34.668,33.764,34.279,76567,0
2015-10-14,34.219,34.259,33.627,33.645,42138,0
2015-10-15,33.764,33.859,33.325,33.685,50154,0
2015-10-16,33.803,34.172,33.567,33.784,54986,0
2015-10-19,33.548,34.346,33.548,34.084,40185,0
2015-10-20,33.957,34.52,33.947,34.298,21149,0
2015-10-21,34.406,34.851,34.396,34.426,67113,0
2015-10-22,34.456,34.776,34.279,34.55,66906,0
2015-10-23,34.708,34.989,34.298,34.54,156732,0
2015-10-26,34.483,35.379,34.209,35.231,37000,0
2015-10-27,35.097,35.427,34.999,35.172,51285,0
2015-10-28,35.154,36.07,34.386,36.07,77083,0
2015-10-29,35.932,36.916,35.843,36.683,51901,0
2015-10-30,36.702,36.945,36.535,36.654,87463,0
2015-11-02,36.634,37.489,36.477,37.364,68546,0
2015-11-03,37.46,37.694,36.993,37.187,53854,0
2015-11-04,37.187,37.733,37.09,37.665,34131,0
2015-11-05,37.839,38.054,37.382,37.908,44193,0
2015-11-06,37.81,38.823,37.801,38.744,133507,0
2015-11-09,38.744,40.301,38.541,40.137,59592,0
2015-11-10,40.063,41.107,40.063,41,35452,0
2015-11-11,41.01,42.182,41.01,42.073,68856,0
2015-11-12,41.8,41.909,40.356,40.491,79512,0
2015-11-13,40.218,40.658,39.525,39.604,33301,0
2015-11-16,39.506,41.079,39.506,40.941,63426,0
2015-11-17,40.57,40.57,36.969,37.467,384240,0
2015-11-18,37.847,37.857,35.621,35.874,645009,0
2015-11-19,35.944,36.207,35.495,35.701,2743471,0
2015-11-20,35.701,36.111,35.339,35.359,252472,0
2015-11-23,35.476,36.072,35.437,35.73,312207,0
2015-11-24,35.621,36.111,35.417,35.79,194764,0
2015-11-25,35.894,36.696,35.681,36.658,221936,0
2015-11-27,36.735,37.331,36.618,36.638,245092,0
2015-11-30,36.842,36.93,36.461,36.608,412213,0
2015-12-01,36.773,37.262,35.984,37.163,245521,0
2015-12-02,37.008,37.408,36.881,37.173,195964,0
2015-12-03,37.321,37.652,36.481,36.509,250162,0
2015-12-04,36.443,36.96,36.062,36.499,166913,0
2015-12-07,36.404,37.604,36.111,37.331,190992,0
2015-12-08,37.203,38.336,37.135,37.955,163466,0
2015-12-09,37.837,38.336,37.78,38.149,195604,0
2015-12-10,38.345,38.628,38.014,38.472,205235,0
2015-12-11,38.053,38.551,37.341,37.555,188123,0
2015-12-14,37.331,37.799,36.276,36.413,166676,0
2015-12-15,36.471,37.096,36.247,37.058,133512,0
2015-12-16,37.302,37.447,36.696,37.321,86684,0
2015-12-17,37.427,37.506,36.364,36.461,84636,0
2015-12-18,36.433,36.433,35.701,35.954,139659,0
2015-12-21,35.954,36.374,35.476,36.326,118960,0
2015-12-22,36.519,36.998,36.197,36.95,92486,0
2015-12-23,36.998,37.038,36.618,36.881,131255,0
2015-12-24,36.881,37.135,36.451,36.842,67977,0
2015-12-28,36.599,36.686,35.924,36.384,82713,0
2015-12-29,36.579,36.989,36.529,36.969,66006,0
2015-12-30,36.648,37.153,36.648,36.803,47896,0
2015-12-31,36.579,36.683,36.139,36.404,72148,0
2016-01-04,35.874,36.404,35.115,35.641,94258,0
2016-01-05,35.651,36.014,35.172,35.661,74243,0
2016-01-06,35.329,35.721,35.037,35.485,57488,0
2016-01-07,35.076,35.621,34.513,34.87,139767,0
2016-01-08,34.86,35.447,33.612,33.874,130651,0
2016-01-11,34.022,34.022,32.303,32.715,133257,0
2016-01-12,32.802,32.997,31.591,32.889,160896,0
2016-01-13,33.036,33.056,32.05,32.695,140672,0
2016-01-14,32.705,33.759,32.293,33.7,164421,0
2016-01-15,32.928,33.426,32.02,33.25,173324,0
2016-01-19,33.67,34.226,33.22,34.187,130027,0
2016-01-20,33.789,33.914,32.5,32.745,145197,0
2016-01-21,32.538,32.595,31.533,31.66,311769,0
2016-01-22,31.962,32.442,31.475,31.523,132492,0
2016-01-25,31.318,32.246,31.318,32.06,137052,0
2016-01-26,32.001,32.547,31.601,32.07,89481,0
2016-01-27,33.066,34.266,33.066,33.572,593678,0
2016-01-28,33.69,33.855,32.87,32.889,152969,0
2016-01-29,32.978,34.15,32.978,33.983,350544,0
2016-02-01,33.973,34.85,33.7,33.914,290940,0
2016-02-02,33.582,34.08,32.745,33.183,2270982,0
2016-02-03,33.193,33.258,31.172,31.231,346273,0
2016-02-04,31.25,31.611,30.938,31.288,258421,0
2016-02-05,31.288,31.494,31.134,31.182,253042,0
2016-02-08,31.006,31.006,29.67,29.943,224514,0
2016-02-09,29.64,30.508,29.521,29.805,210075,0
2016-02-10,30.147,31.337,29.874,30.088,130834,0
2016-02-11,29.621,30.361,29.491,29.844,132843,0
2016-02-12,30.021,30.285,29.69,30.206,138237,0
2016-02-16,30.361,31.465,30.147,30.977,126552,0
2016-02-17,31.318,33.359,31.25,32.595,265845,0
2016-02-18,32.585,32.889,31.856,31.894,155114,0
2016-02-19,31.866,32.764,31.669,32.625,126768,0
2016-02-22,32.85,33.476,32.695,32.82,94496,0
2016-02-23,32.715,33.066,32.246,32.382,71043,0
2016-02-24,32.109,32.705,31.327,32.538,92232,0
2016-02-25,33.017,33.632,32.372,33.505,131704,0
2016-02-26,33.515,33.515,31.26,32.158,210686,0
2016-02-29,31.923,32.068,30.879,31.288,265655,0
2016-03-01,31.357,32.372,31.241,32.303,168012,0
2016-03-02,32.119,32.987,31.708,32.879,240193,0
2016-03-03,32.958,33.808,32.958,33.719,214453,0
2016-03-04,33.719,33.719,32.695,32.87,143324,0
2016-03-07,32.654,33.125,31.958,33.008,112716,0
2016-03-08,32.889,33.067,32.214,32.811,139229,0
2016-03-09,32.86,33.39,32.754,33.194,72923,0
2016-03-10,33.212,33.439,32.87,33.086,75871,0
2016-03-11,33.429,34.017,33.217,33.869,119157,0
2016-03-14,33.644,34.289,33.277,33.654,99828,0
2016-03-15,33.341,33.963,33.282,33.311,125135,0
2016-03-16,33.164,33.909,33.062,33.459,125059,0
2016-03-17,33.526,34.46,33.449,34.32,110886,0
2016-03-18,34.46,34.595,33.439,33.595,379789,0
2016-03-21,33.449,34.027,33.321,33.545,98752,0
2016-03-22,33.469,33.968,33.331,33.545,111453,0
2016-03-23,33.565,33.704,33.222,33.242,140495,0
2016-03-24,32.978,33.361,32.546,33.351,62526,0
2016-03-28,33.361,33.565,33.047,33.321,51844,0
2016-03-29,33.252,34.096,33.212,33.802,137503,0
2016-03-30,33.909,34.556,33.909,34.4,114902,0
2016-03-31,33.909,33.988,33.4,33.625,111496,0
2016-04-01,33.39,34.37,33.39,34.066,142517,0
2016-04-04,34.008,34.385,33.586,34.096,147733,0
2016-04-05,33.948,34.212,33.713,33.998,163851,0
2016-04-06,34.086,34.487,33.518,33.918,99960,0
2016-04-07,33.674,33.998,33.252,33.85,96050,0
2016-04-08,34.076,34.44,33.763,34.126,66212,0
2016-04-11,34.311,34.744,34.017,34.311,154058,0
2016-04-12,34.42,35.076,34.222,34.526,38812,0
2016-04-13,34.879,35.478,34.859,35.223,65723,0
2016-04-14,35.252,35.252,34.839,35.145,41203,0
2016-04-15,35.086,35.566,34.684,35.35,56082,0
2016-04-18,35.292,35.753,35.018,35.497,89331,0
2016-04-19,35.584,35.888,35.36,35.793,47538,0
2016-04-20,35.831,35.858,35.292,35.419,85054,0
2016-04-21,35.507,35.733,35.067,35.223,44214,0
2016-04-22,35.135,35.34,34.763,35.153,78677,0
2016-04-25,34.968,35.257,34.694,35.027,44662,0
2016-04-26,35.125,36.684,35.125,36.018,200176,0
2016-04-27,36.144,36.212,35.301,35.968,89218,0
2016-04-28,35.831,36.322,35.497,36.028,93897,0
2016-04-29,35.888,36.222,35.4,36.077,119943,0
2016-05-02,36.202,36.536,35.793,36.252,106130,0
2016-05-03,35.858,36.37,35.478,35.849,55261,0
2016-05-04,35.517,36.4,35.484,36.008,65564,0
2016-05-05,36.144,36.182,35.556,35.888,80841,0
2016-05-06,36.096,37.007,35.704,36.665,132953,0
2016-05-09,36.811,37.597,36.658,37.478,118508,0
2016-05-10,37.723,37.909,37.252,37.742,72753,0
2016-05-11,37.733,37.811,36.978,37.321,86442,0
2016-05-12,37.321,38.066,37.272,37.644,135453,0
2016-05-13,37.644,38.075,37.086,37.792,57543,0
2016-05-16,37.772,38.438,37.752,38.262,92316,0
2016-05-17,38.153,38.36,37.347,38.223,211176,0
2016-05-18,38.114,38.36,37.75,38.104,131231,0
2016-05-19,37.858,38.065,37.357,37.662,159537,0
2016-05-20,37.858,38.321,37.445,38.203,106562,0
2016-05-23,38.331,38.518,38.074,38.134,106532,0
2016-05-24,38.262,39.013,38.144,38.833,140932,0
2016-05-25,36.509,39.424,36.509,39.255,81965,0
2016-05-26,39.325,39.975,39.187,39.55,76860,0
2016-05-27,39.855,40.319,39.374,39.62,64928,0
2016-05-31,39.67,39.788,39.158,39.748,277448,0
2016-06-01,39.768,40.23,39.601,40.033,59696,0
2016-06-02,40.25,40.28,39.355,40.17,107773,0
2016-06-03,40.122,40.26,39.63,40.063,52541,0
2016-06-06,40.18,40.939,39.945,40.604,128967,0
2016-06-07,40.771,41.254,40.466,40.899,88373,0
2016-06-08,41.067,41.805,40.919,41.42,76705,0
2016-06-09,41.234,42.247,40.889,41.579,118245,0
2016-06-10,41.4,41.844,40.899,41.204,112925,0
2016-06-13,41.234,41.274,40.348,40.456,95863,0
2016-06-14,40.348,40.924,40.005,40.545,109238,0
2016-06-15,40.574,41.284,40.19,40.555,114467,0
2016-06-16,40.388,41.234,40.15,40.24,95864,0
2016-06-17,40.348,40.584,39.995,40.112,113514,0
2016-06-20,40.408,41.164,40.408,40.535,111259,0
2016-06-21,40.869,41.599,40.53,41.529,234967,0
2016-06-22,41.342,42.276,40.998,41.164,179622,0
2016-06-23,41.519,42.04,40.889,41.323,143413,0
2016-06-24,40.417,40.654,38.96,39,744826,0
2016-06-27,38.794,38.794,37.307,37.583,185712,0
2016-06-28,37.957,38.577,37.002,38.291,106724,0
2016-06-29,38.9,38.91,38.488,38.586,100455,0
2016-06-30,38.754,39.62,38.301,39.62,103754,0
2016-07-01,39.57,39.955,38.9,39.109,45728,0
2016-07-05,39.03,39.03,38.399,38.843,96542,0
2016-07-06,38.606,39.039,38.311,38.97,92721,0
2016-07-07,38.95,39.168,38.577,38.9,76450,0
2016-07-08,39.434,40.437,39.069,40.348,108625,0
2016-07-11,40.624,40.849,40.112,40.299,95527,0
2016-07-12,40.663,41.294,40.437,41.174,79622,0
2016-07-13,41.362,41.676,41.184,41.628,73870,0
2016-07-14,41.961,42.286,41.46,41.509,70553,0
2016-07-15,41.785,41.889,41.295,41.696,81479,0
2016-07-18,41.609,42.209,41.589,41.981,63037,0
2016-07-19,41.991,42.395,41.814,42.011,51746,0
2016-07-20,42.228,42.276,41.735,41.924,63780,0
2016-07-21,42.011,42.809,41.735,42.523,94326,0
2016-07-22,42.809,43.251,42.445,42.818,63498,0
2016-07-25,42.71,43.251,42.68,42.799,43012,0
2016-07-26,42.799,43.162,42.543,42.897,51990,0
2016-07-27,42.975,43.232,42.513,43.134,53237,0
2016-07-28,43.054,43.429,42.621,42.73,79585,0
2016-07-29,42.73,43.005,42.415,42.631,109530,0
2016-08-01,42.523,42.985,42.267,42.641,64438,0
2016-08-02,42.533,42.757,41.735,41.785,64123,0
2016-08-03,41.894,42.365,41.647,41.943,97008,0
2016-08-04,42.169,42.601,41.667,42.12,70146,0
2016-08-05,42.69,43.045,41.805,42.543,86459,0
2016-08-08,42.857,43.232,42.465,42.651,81980,0
2016-08-09,42.494,42.975,41.48,42.405,67904,0
2016-08-10,42.415,42.641,41.41,41.686,112812,0
2016-08-11,41.765,42.12,41.43,41.529,67893,0
2016-08-12,41.45,41.981,41.204,41.529,58948,0
2016-08-15,41.855,41.963,41.667,41.726,72653,0
2016-08-16,41.697,41.781,40.768,40.827,70979,0
2016-08-17,40.986,40.986,40.305,40.72,66773,0
2016-08-18,40.66,41.134,40.295,40.521,92250,0
2016-08-19,40.561,40.897,39.949,40.255,74514,0
2016-08-22,40.068,41.084,39.909,40.986,94100,0
2016-08-23,41.134,41.549,41.134,41.46,53868,0
2016-08-24,41.43,41.43,40.611,40.907,41513,0
2016-08-25,40.749,41.619,40.749,41.4,56313,0
2016-08-26,41.479,41.677,40.68,40.897,35788,0
2016-08-29,41.065,41.41,40.867,40.996,28640,0
2016-08-30,41.084,41.46,40.907,41.331,34041,0
2016-08-31,41.47,41.499,40.622,41.124,76253,0
2016-09-01,41.283,41.499,40.641,41.391,44682,0
2016-09-02,41.628,43.228,41.44,42.142,75687,0
2016-09-06,42.339,42.951,42.032,42.635,68229,0
2016-09-07,42.784,43.386,42.408,43.238,89819,0
2016-09-08,43.346,43.346,42.487,42.635,49125,0
2016-09-09,42.309,42.309,40.937,40.986,65751,0
2016-09-12,40.927,41.905,40.927,41.845,77437,0
2016-09-13,41.806,42.142,40.967,41.035,130687,0
2016-09-14,41.045,41.648,40.481,40.501,42927,0
2016-09-15,40.631,41.44,40.491,41.312,61057,0
2016-09-16,41.283,41.44,40.827,41.253,112290,0
2016-09-19,41.243,41.915,41.183,41.835,37963,0
2016-09-20,42.102,42.724,41.312,41.519,30036,0
2016-09-21,41.776,42.358,41.223,42.062,105158,0
2016-09-22,42.487,43.791,42.26,43.781,71025,0
2016-09-23,43.602,43.732,43.188,43.436,37138,0
2016-09-26,43.09,43.573,42.823,42.862,38014,0
2016-09-27,42.853,43.306,42.605,42.872,50011,0
2016-09-28,43.1,44.048,43.1,43.554,45198,0
2016-09-29,43.366,43.642,42.833,42.872,32122,0
2016-09-30,43.149,43.356,42.576,43.238,53019,0
2016-10-03,43,43.228,42.645,43.14,50443,0
2016-10-04,43.13,43.89,42.921,43.752,150927,0
2016-10-05,43.948,43.948,42.961,43.446,90337,0
2016-10-06,43.168,43.573,42.497,42.664,79047,0
2016-10-07,42.804,43.203,41.609,41.667,57292,0
2016-10-10,41.875,42.724,41.875,42.497,87571,0
2016-10-11,42.527,43.325,40.967,41.153,99999,0
2016-10-12,41.293,42.309,41.293,41.855,67033,0
2016-10-13,41.47,42.102,41.035,41.963,95610,0
2016-10-14,42.112,43.01,41.549,41.756,115898,0
2016-10-17,41.579,41.925,41.183,41.776,50308,0
2016-10-18,42.368,42.813,41.875,42.664,40966,0
2016-10-19,42.813,43.406,41.875,43.06,65070,0
2016-10-20,42.862,43.406,42.615,43.159,48283,0
2016-10-21,42.664,43.456,42.221,43.406,46525,0
2016-10-24,43.85,44.986,43.727,44.739,138662,0
2016-10-25,44.739,44.739,43.456,43.652,91688,0
2016-10-26,43.306,43.652,42.221,42.221,41429,0
2016-10-27,42.517,42.764,42.171,42.221,39911,0
2016-10-28,42.221,43.306,42.023,42.221,47012,0
2016-10-31,42.418,43.01,41.973,42.912,49934,0
2016-11-01,42.961,42.961,41.579,41.875,51983,0
2016-11-02,41.677,42.319,41.652,41.925,34097,0
2016-11-03,42.023,42.664,41.825,42.072,55288,0
2016-11-04,42.122,44.739,42.122,44.393,187571,0
2016-11-07,45.035,46.764,44.615,46.715,127739,0
2016-11-08,46.665,46.665,45.627,45.874,76353,0
2016-11-09,45.282,47.849,45.183,47.8,86989,0
2016-11-10,48.442,49.43,47.307,48.393,120947,0
2016-11-11,48.541,48.937,47.357,48.541,141571,0
2016-11-14,49.134,49.479,48.245,48.591,113907,0
2016-11-15,48.343,48.541,46.559,46.559,114031,0
2016-11-16,46.559,46.808,45.866,46.015,158923,0
2016-11-17,46.262,46.808,45.915,46.609,135541,0
2016-11-18,46.609,47.367,46.559,46.906,81917,0
2016-11-21,47.006,47.897,47.006,47.748,89077,0
2016-11-22,48.095,48.194,47.5,47.997,118670,0
2016-11-23,47.748,48.294,46.931,48.144,110391,0
2016-11-25,48.244,48.838,48.244,48.689,31684,0
2016-11-28,48.689,48.689,48.244,48.343,196023,0
2016-11-29,48.541,50.968,48.541,49.68,182059,0
2016-11-30,49.73,49.73,47.897,48.541,252796,0
2016-12-01,48.789,50.671,48.664,50.474,155619,0
2016-12-02,50.424,51.959,50.424,51.859,161533,0
2016-12-05,52.107,53.246,51.612,53.147,122838,0
2016-12-06,53.346,53.494,52.801,52.999,224564,0
2016-12-07,52.85,54.089,52.85,53.989,108496,0
2016-12-08,54.039,56.12,53.989,55.475,124378,0
2016-12-09,55.723,55.723,54.633,54.931,80109,0
2016-12-12,54.584,54.584,53.098,53.84,88637,0
2016-12-13,53.643,55.03,53.643,54.584,159797,0
2016-12-14,54.633,54.733,53.246,53.395,60073,0
2016-12-15,53.543,54.633,52.949,53.543,141643,0
2016-12-16,53.89,54.584,53.246,53.692,229447,0
2016-12-19,53.89,54.881,53.692,54.484,67772,0
2016-12-20,54.782,55.574,54.484,55.475,68090,0
2016-12-21,55.475,56.07,55.327,55.574,55678,0
2016-12-22,55.327,55.624,54.683,55.03,63670,0
2016-12-23,55.03,55.376,54.484,55.228,52428,0
2016-12-27,55.574,56.367,55.574,55.872,46245,0
2016-12-28,56.169,56.169,55.079,55.475,57594,0
2016-12-29,55.475,56.07,55.079,55.525,37794,0
2016-12-30,55.475,56.268,55.327,55.475,53702,0
2017-01-03,56.12,56.268,54.835,55.475,91783,0
2017-01-04,55.872,56.862,55.872,56.367,110870,0
2017-01-05,56.268,56.911,55.673,56.169,74008,0
2017-01-06,56.218,56.515,55.475,55.525,84237,0
2017-01-09,55.624,55.723,54.831,55.178,112679,0
2017-01-10,55.277,56.317,54.826,55.822,96467,0
2017-01-11,55.773,56.12,55.153,55.376,71619,0
2017-01-12,55.228,55.228,53.94,54.98,69494,0
2017-01-13,55.079,55.574,54.336,54.831,87081,0
2017-01-17,54.931,54.931,54.287,54.484,76550,0
2017-01-18,54.831,54.831,53.94,54.139,87076,0
2017-01-19,53.94,54.089,52.751,52.85,79961,0
2017-01-20,52.9,53.692,52.9,53.395,52459,0
2017-01-23,53.346,53.593,52.603,53.346,48089,0
2017-01-24,53.543,54.039,53.246,53.742,66225,0
2017-01-25,54.089,55.475,53.989,55.426,101542,0
2017-01-26,55.178,55.773,54.931,55.178,94332,0
2017-01-27,55.327,55.327,54.187,54.931,50658,0
2017-01-30,54.436,54.683,53.692,54.534,69812,0
2017-01-31,54.386,55.574,54.089,55.525,68557,0
2017-02-01,55.574,56.134,55.475,55.822,84765,0
2017-02-02,55.872,56.02,54.931,55.475,64547,0
2017-02-03,55.971,56.515,55.574,56.268,59444,0
2017-02-06,56.317,57.705,56.12,57.159,107978,0
2017-02-07,57.408,57.705,56.764,56.961,80713,0
2017-02-08,56.714,56.911,55.723,56.467,120519,0
2017-02-09,56.614,56.764,55.773,56.367,87040,0
2017-02-10,56.664,58.496,56.664,57.111,155128,0
2017-02-13,57.208,58.052,57.111,58.002,69144,0
2017-02-14,57.655,58.199,57.555,58.101,80625,0
2017-02-15,58.052,58.543,57.655,58.199,87002,0
2017-02-16,58.052,58.546,57.505,58.149,88171,0
2017-02-17,58.199,59.29,57.902,59.24,69627,0
2017-02-21,59.388,59.904,59.041,59.834,58278,0
2017-02-22,59.834,60.181,59.487,59.884,60626,0
2017-02-23,60.329,60.825,59.785,60.329,95741,0
2017-02-24,62.757,62.757,57.011,57.952,300989,0
2017-02-27,57.902,58.843,56.269,57.952,194208,0
2017-02-28,57.605,58.496,56.813,56.961,132517,0
2017-03-01,57.208,58.646,57.208,58.249,112604,0
2017-03-02,58.101,58.149,56.515,56.714,95260,0
2017-03-03,56.714,57.061,56.169,56.664,69163,0
2017-03-06,56.396,56.396,54.955,55.104,107176,0
2017-03-07,54.855,55.651,54.855,55.501,64068,0
2017-03-08,55.501,56.048,55.104,55.402,75325,0
2017-03-09,54.359,55.005,52.669,52.769,147765,0
2017-03-10,53.117,55.153,52.769,54.855,130982,0
2017-03-13,55.055,55.253,54.607,55.203,66916,0
2017-03-14,55.055,55.055,54.159,54.806,68988,0
2017-03-15,55.153,56.296,54.955,55.849,73110,0
2017-03-16,56.048,56.346,55.75,56.296,42919,0
2017-03-17,56.346,57.44,56.184,57.24,165740,0
2017-03-20,57.191,57.638,56.247,56.396,41479,0
2017-03-21,56.545,56.545,55.303,55.402,63113,0
2017-03-22,55.551,56.048,54.359,55.949,128871,0
2017-03-23,56.098,57.092,55.75,56.942,128172,0
2017-03-24,56.992,57.141,55.998,56.396,53475,0
2017-03-27,55.551,56.396,55.303,56.147,66684,0
2017-03-28,55.998,57.588,55.501,57.538,56974,0
2017-03-29,57.39,57.588,56.794,57.34,37638,0
2017-03-30,57.39,58.384,57.24,57.489,139559,0
2017-03-31,57.39,59.576,57.29,59.079,140674,0
2017-04-03,59.129,59.129,56.843,57.042,94260,0
2017-04-04,56.942,57.638,56.794,57.538,56277,0
2017-04-05,58.036,58.184,56.098,56.247,67278,0
2017-04-06,56.098,56.495,55.303,56.098,93784,0
2017-04-07,55.998,56.992,55.998,56.446,73494,0
2017-04-10,56.495,56.992,55.551,56.147,73125,0
2017-04-11,56.098,57.489,55.849,57.39,50000,0
2017-04-12,57.141,57.191,56.098,56.644,55995,0
2017-04-13,56.495,56.892,55.601,55.601,35209,0
2017-04-17,55.8,56.744,55.8,56.694,52852,0
2017-04-18,56.296,57.588,56.296,57.39,79485,0
2017-04-19,57.588,58.086,57.141,57.489,80363,0
2017-04-20,57.688,58.731,57.042,58.632,74463,0
2017-04-21,58.433,59.476,58.135,59.278,76137,0
2017-04-24,60.023,60.421,58.88,59.178,55241,0
2017-04-25,59.626,59.924,58.98,58.98,69101,0
2017-04-26,59.079,60.47,59.079,59.576,63173,0
2017-04-27,59.626,60.719,59.626,59.874,112058,0
2017-04-28,60.123,60.123,58.731,58.781,54354,0
2017-05-01,59.129,59.576,58.98,59.328,45692,0
2017-05-02,59.377,59.775,59.178,59.626,52208,0
2017-05-03,59.476,59.973,58.582,58.632,61301,0
2017-05-04,58.83,58.98,57.836,58.88,50094,0
2017-05-05,58.98,58.98,56.892,57.489,77976,0
2017-05-08,57.34,57.788,56.247,57.738,59952,0
2017-05-09,57.836,57.936,56.644,56.992,68026,0
2017-05-10,56.694,56.694,55.651,56.197,77839,0
2017-05-11,55.75,56.545,55.203,55.303,61887,0
2017-05-12,55.651,56.048,54.359,54.905,78203,0
2017-05-15,55.035,55.733,54.39,55.384,55607,0
2017-05-16,55.434,55.434,54.536,54.835,56609,0
2017-05-17,54.138,54.387,52.841,53.29,88817,0
2017-05-18,53.34,53.764,52.642,53.489,81973,0
2017-05-19,53.44,54.337,53.29,53.739,73958,0
2017-05-22,53.838,54.337,53.34,54.088,63116,0
2017-05-23,54.337,54.437,53.838,54.337,48594,0
2017-05-24,54.387,55.284,53.888,54.138,46315,0
2017-05-25,54.337,54.437,53.44,54.138,46426,0
2017-05-26,54.038,55.533,53.888,55.035,69522,0
2017-05-30,54.835,54.835,53.639,53.838,90576,0
2017-05-31,53.938,53.988,52.592,52.991,95231,0
2017-06-01,53.29,54.337,53.041,53.739,109076,0
2017-06-02,53.938,55.334,53.938,54.437,68360,0
2017-06-05,54.387,54.387,52.991,52.991,49717,0
2017-06-06,52.841,53.838,52.542,53.689,63570,0
2017-06-07,53.689,54.088,53.24,53.739,50587,0
2017-06-08,53.589,54.437,53.39,54.088,62470,0
2017-06-09,53.988,55.409,53.888,54.935,55627,0
2017-06-12,55.035,55.533,54.387,54.935,58113,0
2017-06-13,55.085,55.384,54.536,54.786,36928,0
2017-06-14,55.085,55.085,54.038,54.337,47182,0
2017-06-15,53.789,54.736,53.29,54.387,47254,0
2017-06-16,53.838,54.586,53.838,54.536,93674,0
2017-06-19,54.686,54.786,53.888,54.686,38225,0
2017-06-20,54.387,54.983,54.387,54.536,36494,0
2017-06-21,54.786,54.985,54.337,54.736,33106,0
2017-06-22,54.786,55.603,54.786,55.384,54771,0
2017-06-23,55.533,56.63,55.284,56.331,87016,0
2017-06-26,56.281,57.428,56.231,56.979,41753,0
2017-06-27,57.029,57.029,55.932,56.53,83022,0
2017-06-28,56.879,58.175,56.879,57.876,71186,0
2017-06-29,57.926,57.926,57.129,57.577,58708,0
2017-06-30,54.736,55.932,54.337,55.882,131649,0
2017-07-03,55.932,56.78,55.832,56.53,40961,0
2017-07-05,56.431,56.68,55.857,56.58,58637,0
2017-07-06,56.231,56.73,55.832,56.381,67524,0
2017-07-07,56.331,56.879,56.181,56.78,90746,0
2017-07-10,56.48,56.979,56.231,56.331,65078,0
2017-07-11,56.431,56.58,56.032,56.431,90696,0
2017-07-12,56.829,57.627,56.63,57.079,31757,0
2017-07-13,57.029,57.178,56.381,56.68,77463,0
2017-07-14,56.63,57.278,56.48,57.029,43868,0
2017-07-17,57.178,57.278,56.63,57.079,71274,0
2017-07-18,56.73,57.677,56.68,57.328,53851,0
2017-07-19,57.278,59.222,57.178,58.524,126959,0
2017-07-20,58.574,58.774,57.826,58.325,51120,0
2017-07-21,58.923,58.923,57.926,57.976,61992,0
2017-07-24,57.926,58.225,57.577,57.876,104840,0
2017-07-25,58.076,58.524,57.677,57.976,162530,0
2017-07-26,58.026,58.225,57.677,57.826,109814,0
2017-07-27,58.126,59.82,57.677,58.126,93398,0
2017-07-28,58.076,59.222,57.228,57.777,48953,0
2017-07-31,57.826,58.225,57.328,57.976,53579,0
2017-08-01,58.175,59.023,57.677,58.823,49467,0
2017-08-02,58.724,59.123,58.574,58.873,88481,0
2017-08-03,58.923,59.471,58.533,58.823,70918,0
2017-08-04,59.82,65.902,59.671,64.407,136303,0
2017-08-07,61.814,63.559,61.166,61.366,108458,0
2017-08-08,61.216,62.163,60.917,61.914,69317,0
2017-08-09,61.765,63.061,61.067,62.014,84656,0
2017-08-10,61.715,62.463,60.668,60.718,76754,0
2017-08-11,59.87,60.817,58.873,59.97,114431,0
2017-08-14,60.3,61.55,60.15,61.3,101058,0
2017-08-15,61.05,61.05,60.35,60.6,49531,0
2017-08-16,60.7,61.55,60.4,60.85,66791,0
2017-08-17,60.5,60.95,58.85,58.9,59498,0
2017-08-18,58.25,59.4,57.95,58.55,63315,0
2017-08-21,58.5,59.7,58.4,59.4,53956,0
2017-08-22,59.4,60,58.95,59.85,41934,0
2017-08-23,59.65,60,59.35,59.9,26517,0
2017-08-24,59.85,60,59.6,59.85,20310,0
2017-08-25,60.15,60.35,59.15,59.3,44560,0
2017-08-28,59.5,59.7,59.2922,59.6,48948,0
2017-08-29,59.4,60.05,58.9,59.5,53739,0
2017-08-30,60.05,61.4,59.8,61.35,96837,0
2017-08-31,61.55,62.3,61.15,61.25,66975,0
2017-09-01,61.35,63.3,61.3,63.3,73089,0
2017-09-05,63.15,64.25,61.5,61.6,60322,0
2017-09-06,61.8,62.8835,60.9,61.15,71810,0
2017-09-07,61.4,61.45,59.95,60.4,61992,0
2017-09-08,60.3,61.15,60.05,60.5,68925,0
2017-09-11,60.6,61.35,60.1,61.35,47027,0
2017-09-12,61.4,62.075,60.95,61.5,46496,0
2017-09-13,61.5,61.7,60.15,61,94784,0
2017-09-14,60.7,61.35,60,61.05,55607,0
2017-09-15,61.15,61.15,60,61.15,124692,0
2017-09-18,61.25,61.7,59.95,60.35,92843,0
2017-09-19,60.55,61.4,60.1,60.5,53014,0
2017-09-20,60.7,61.2,60.4,60.7,49114,0
2017-09-21,60.75,61.6,60.3,61.55,64470,0
2017-09-22,61.5,62.15,61.45,61.95,51739,0
2017-09-25,61.85,62.35,61.55,62.15,74994,0
2017-09-26,62.4,62.8,61.75,61.85,68608,0
2017-09-27,62.1,63.85,61.9,63.15,103468,0
2017-09-28,64.05,64.45,62.3,64.35,92840,0
2017-09-29,64.5,64.975,63.45,63.55,80297,0
2017-10-02,63.25,64.2,63.1,64.15,64434,0
2017-10-03,64.1,64.75,63.7,64.4,67521,0
2017-10-04,64.45,65.55,64.05,65.15,55502,0
2017-10-05,65.2,65.65,64.951,65.25,43295,0
2017-10-06,65.15,65.3379,64.5,64.75,68154,0
2017-10-09,65.4,65.8,65.05,65.75,43707,0
2017-10-10,65.95,66.5,65.55,65.7,63405,0
2017-10-11,65.5,65.9,65.5,65.7,56043,0
2017-10-12,65.6,65.8,65.45,65.7,60826,0
2017-10-13,65.8,66.41,65.65,65.7,65138,0
2017-10-16,65.8,66.45,65.75,66.15,94703,0
2017-10-17,66.1,67.25,65.95,67,67557,0
2017-10-18,67.2,67.35,66.9,67,63496,0
2017-10-19,66.7,67.05,66.2,66.95,36505,0
2017-10-20,66.1831,67.3,66.1831,67,54068,0
2017-10-23,67.1,67.15,66.4,66.5,33267,0
2017-10-24,66.75,67,65.65,66.4,40709,0
2017-10-25,66.55,67.15,66.05,67,49306,0
2017-10-26,67.45,67.5,66.6,67.15,63300,0
2017-10-27,67.1,67.5,66.8,67.2,50038,0
2017-10-30,66.95,67,65.65,66.25,58390,0
2017-10-31,66.25,66.8,66.25,66.5,103946,0
2017-11-01,66.95,66.95,65.85,66.9,60551,0
2017-11-02,66.55,66.95,65,66.7,177916,0
2017-11-03,60.5,60.75,51.1,52.65,798492,0
2017-11-06,52.9,54.35,52.75,53.6,321325,0
2017-11-07,53.7,55.25,53.7,54.45,326104,0
2017-11-08,54.3,55.2,52.28,53.1,222749,0
2017-11-09,52.7,54.525,52.7,54.3,223151,0
2017-11-10,54.5,55.5,54.25,54.5,111608,0
