Date,Open,High,Low,Close,Volume,OpenInt
2013-10-02,30.361,31.22,29.781,29.997,590255,0
2013-10-03,30.769,30.769,29.862,30.769,730813,0
2013-10-04,29.862,29.862,28.958,29.862,714649,0
2013-10-07,28.958,29.862,28.958,29.862,898470,0
2013-10-08,28.958,29.862,28.054,28.958,784404,0
2013-10-09,28.958,29.862,28.958,29.862,397961,0
2013-10-10,29.709,30.438,29.545,30.376,548455,0
2013-10-11,29.983,30.494,29.526,30.311,601937,0
2013-10-14,30.119,31.033,30.119,31.033,399056,0
2013-10-15,30.119,31.033,30.119,31.033,817853,0
2013-10-16,30.119,31.033,30.119,30.119,366232,0
2013-10-17,30.119,31.033,30.119,30.119,206735,0
2013-10-18,30.546,30.795,30.264,30.633,371925,0
2013-10-21,31.033,31.033,31.033,31.033,298700,0
2013-10-22,31.033,31.033,31.033,31.033,217830,0
2013-10-23,31.251,31.78,30.975,31.633,119402,0
2013-10-24,31.488,31.945,31.214,31.87,85058,0
2013-10-25,31.861,32.182,31.67,32.107,86317,0
2013-10-28,32.299,33.003,31.945,32.947,254490,0
2013-10-29,32.947,33.379,32.518,32.947,225176,0
2013-10-30,33.732,33.732,32.289,33.149,225976,0
2013-10-31,33.268,33.771,31.269,32.174,597741,0
2013-11-01,31.945,32.527,31.589,32.347,257662,0
2013-11-04,32.308,32.582,31.158,32.447,232056,0
2013-11-05,31.614,32.764,31.614,32.502,286840,0
2013-11-06,32.537,32.792,32.071,32.299,159281,0
2013-11-07,32.365,33.468,31.643,32.985,424100,0
2013-11-08,32.887,33.13,32.438,33.041,177240,0
2013-11-11,33.194,33.422,32.947,33.287,145235,0
2013-11-12,33.24,33.614,32.929,33.468,151099,0
2013-11-13,33.422,35.237,33.176,35.027,261935,0
2013-11-14,35.121,36.398,34.283,35.266,352508,0
2013-11-15,35.614,35.614,35,35.348,218925,0
2013-11-18,35.423,35.513,34.519,34.902,167059,0
2013-11-19,34.892,35.266,34.543,34.984,125679,0
2013-11-20,34.701,35.266,34.372,35.246,164221,0
2013-11-21,34.902,35.661,34.243,35.624,202367,0
2013-11-22,35.341,35.504,34.681,35.285,170089,0
2013-11-25,35.027,35.22,34.243,35.121,200048,0
2013-11-26,34.81,35.187,33.35,33.379,516739,0
2013-11-27,33.762,34.326,33.24,34.135,136441,0
2013-11-29,33.535,34.372,33.535,33.632,70324,0
2013-12-02,33.449,34.301,32.887,33.596,127136,0
2013-12-03,32.858,32.858,31.324,31.725,661569,0
2013-12-04,31.725,32.01,29.827,30.932,705902,0
2013-12-05,30.985,31.607,30.711,31.479,668526,0
2013-12-06,31.755,31.807,31.288,31.425,493470,0
2013-12-09,31.241,31.288,30.249,30.311,580894,0
2013-12-10,30.302,31.589,30.146,31.433,767742,0
2013-12-11,31.361,32.747,30.894,32.537,584064,0
2013-12-12,32.493,32.545,31.114,31.745,765153,0
2013-12-13,30.164,31.196,29.481,30.768,1426648,0
2013-12-16,30.503,30.576,28.869,29.232,776181,0
2013-12-17,29.133,29.607,29.068,29.307,695868,0
2013-12-18,29.297,29.709,28.176,28.237,698488,0
2013-12-19,28.322,28.566,27.6,28.358,2108227,0
2013-12-20,28.256,28.787,27.555,28.723,4990482,0
2013-12-23,28.695,29.673,28.668,28.85,491561,0
2013-12-24,28.795,29.387,28.367,28.723,152023,0
2013-12-26,28.904,29.461,28.348,29.297,196905,0
2013-12-27,29.216,29.863,28.924,29.387,259446,0
2013-12-30,29.26,29.936,28.98,29.597,402392,0
2013-12-31,29.509,30.477,29.509,30.182,392851,0
2014-01-02,30.119,30.302,29.664,29.792,227401,0
2014-01-03,30.239,30.778,29.792,30.768,312645,0
2014-01-06,30.633,30.84,30.119,30.721,625559,0
2014-01-07,30.367,31.662,30.302,31.533,333847,0
2014-01-08,31.433,32.01,30.84,31.982,684948,0
2014-01-09,31.982,32.685,31.945,32.527,801427,0
2014-01-10,32.308,33.003,32.308,32.929,470822,0
2014-01-13,32.666,33.573,32.666,33.261,384906,0
2014-01-14,33.114,33.914,32.791,33.824,346441,0
2014-01-15,33.997,34.577,33.841,34.079,507665,0
2014-01-16,34.007,34.254,33.787,34.125,529544,0
2014-01-17,33.979,34.374,33.675,33.934,223873,0
2014-01-21,33.934,34.641,33.934,34.586,515168,0
2014-01-22,34.577,34.981,34.512,34.964,385460,0
2014-01-23,34.77,35.202,34.096,35.194,412060,0
2014-01-24,35.017,35.017,34.088,34.596,484092,0
2014-01-27,34.512,34.512,33.317,33.675,491738,0
2014-01-28,33.583,34.209,33.573,33.841,226908,0
2014-01-29,33.638,33.979,33.573,33.769,328393,0
2014-01-30,34.017,34.686,33.944,34.264,312312,0
2014-01-31,34.063,34.182,33.924,34.044,378287,0
2014-02-03,34.035,34.125,32.791,33.087,732042,0
2014-02-04,33.114,33.72,32.848,33.583,466210,0
2014-02-05,33.573,33.865,33.078,33.078,335146,0
2014-02-06,32.857,33.729,32.719,33.069,187831,0
2014-02-07,33.078,34.035,32.839,33.592,224701,0
2014-02-10,33.573,34.071,33.416,33.944,266146,0
2014-02-11,34.063,34.439,34.007,34.209,154144,0
2014-02-12,34.116,34.264,33.71,33.797,122356,0
2014-02-13,33.807,34.439,33.778,34.235,138008,0
2014-02-14,34.125,34.327,33.997,34.007,87808,0
2014-02-18,33.833,34.182,33.463,34.096,168563,0
2014-02-19,33.885,34.486,33.502,33.628,140627,0
2014-02-20,33.619,34.567,33.473,34.522,139507,0
2014-02-21,34.429,34.744,33.865,34.327,118394,0
2014-02-24,34.191,34.761,33.492,33.648,186011,0
2014-02-25,33.592,34.365,33.406,33.885,151756,0
2014-02-26,33.875,34.66,33.857,34.154,119796,0
2014-02-27,34.096,34.365,33.96,33.969,99125,0
2014-02-28,33.894,34.734,33.824,34.311,185251,0
2014-03-03,34.044,34.955,33.433,34.88,188059,0
2014-03-04,35.186,35.645,34.955,35.414,182415,0
2014-03-05,34.615,35.064,33.739,34.538,335119,0
2014-03-06,34.529,35.12,34.264,34.557,228343,0
2014-03-07,34.577,35.276,34.264,34.753,298278,0
2014-03-10,34.529,35.202,34.468,34.797,242113,0
2014-03-11,34.779,34.779,33.875,33.979,225579,0
2014-03-12,33.769,33.96,32.462,32.589,310725,0
2014-03-13,32.551,32.728,31.689,31.871,314489,0
2014-03-14,31.531,33.29,31.531,32.24,447472,0
2014-03-17,32.24,33.557,32.021,33.425,137930,0
2014-03-18,33.548,34.244,33.548,34.025,191295,0
2014-03-19,33.979,34.218,33.502,33.583,86269,0
2014-03-20,33.797,34.096,33.502,34.079,134653,0
2014-03-21,34.154,35.341,34.096,34.32,449165,0
2014-03-24,34.577,34.676,33.739,34.411,210190,0
2014-03-25,34.382,34.596,33.004,33.739,269340,0
2014-03-26,33.807,34.144,33.492,33.857,130348,0
2014-03-27,32.754,33.557,32.58,33.502,223227,0
2014-03-28,33.482,34.624,33.326,33.648,273079,0
2014-03-31,33.658,34.586,33.548,34.392,208940,0
2014-04-01,34.264,34.42,33.159,33.4,327520,0
2014-04-02,33.096,33.72,32.425,33.433,297290,0
2014-04-03,33.004,33.39,32.444,32.763,585585,0
2014-04-04,32.754,33.096,31.79,32.169,254837,0
2014-04-07,31.339,32.975,31.311,32.589,478096,0
2014-04-08,32.499,33.298,32.351,33.078,260295,0
2014-04-09,33.406,36.185,33.406,35.902,1106236,0
2014-04-10,34.816,36.149,34.807,35.664,553451,0
2014-04-11,35.172,36.062,34.8,35.003,232985,0
2014-04-14,35.146,36.266,35.146,35.598,255979,0
2014-04-15,35.495,36.107,35.013,35.931,235798,0
2014-04-16,35.976,36.135,35.645,35.809,188370,0
2014-04-17,35.726,36.311,35.598,36.161,177633,0
2014-04-21,35.949,36.709,35.617,36.208,233204,0
2014-04-22,36.257,36.828,36.228,36.777,229149,0
2014-04-23,36.661,37.052,36.486,36.811,188491,0
2014-04-24,36.845,37.005,36.125,36.356,242214,0
2014-04-25,36.356,36.865,36.152,36.525,148086,0
2014-04-28,36.505,36.767,35.412,36.179,339560,0
2014-04-29,36.199,36.366,35.531,35.68,188103,0
2014-04-30,36.032,36.179,35.468,36.135,256008,0
2014-05-01,36.144,36.46,35.819,35.931,175650,0
2014-05-02,35.94,36.199,35.431,35.45,180155,0
2014-05-05,35.356,35.403,34.94,34.977,257462,0
2014-05-06,34.79,35.182,34.558,35.172,248213,0
2014-05-07,35.04,35.182,34.53,35.136,311072,0
2014-05-08,34.969,35.207,33.92,33.95,274472,0
2014-05-09,33.861,34.865,33.792,34.782,189843,0
2014-05-12,34.846,35.717,34.688,34.747,224948,0
2014-05-13,34.782,35.328,34.747,34.8,125641,0
2014-05-14,34.79,35.319,34.53,34.754,141519,0
2014-05-15,34.754,34.95,34.283,34.763,160439,0
2014-05-16,34.578,34.773,33.871,34.365,144861,0
2014-05-19,34.208,34.856,34.152,34.429,189743,0
2014-05-20,34.392,34.392,33.596,34.114,147292,0
2014-05-21,34.189,35.44,34.189,34.727,284028,0
2014-05-22,34.819,35.162,34.42,35.059,191855,0
2014-05-23,34.893,35.505,34.607,35.394,112713,0
2014-05-27,35.263,36.366,35.182,35.912,174178,0
2014-05-28,35.912,36.413,35.514,36.218,194846,0
2014-05-29,36.179,36.199,35.568,35.903,180183,0
2014-05-30,35.894,36.169,35.699,35.885,160008,0
2014-06-02,35.876,36.09,35.578,35.689,126460,0
2014-06-03,35.645,35.773,35.182,35.235,247672,0
2014-06-04,35.116,36.505,35.116,36.422,231902,0
2014-06-05,36.393,36.59,35.931,36.347,200975,0
2014-06-06,36.607,38.2,36.534,37.255,543491,0
2014-06-09,37.152,37.339,35.809,36.803,527463,0
2014-06-10,37.987,39.98,37.255,39.804,744823,0
2014-06-11,39.831,41.536,39.804,41.266,551245,0
2014-06-12,41.075,41.518,40.146,40.287,1050392,0
2014-06-13,40.415,41.344,40.045,41.257,270921,0
2014-06-16,41.027,41.165,39.609,39.636,349569,0
2014-06-17,39.628,40.321,39.263,39.581,363845,0
2014-06-18,39.553,39.609,38.655,39.311,212789,0
2014-06-19,39.489,39.544,39.293,39.396,329400,0
2014-06-20,39.553,40.916,39.535,40.518,490989,0
2014-06-23,40.49,41.63,40.443,41.247,287667,0
2014-06-24,41.065,41.694,40.776,41.492,283525,0
2014-06-25,41.508,42.342,41.155,42.286,584694,0
2014-06-26,42.028,42.286,41.852,42.167,293960,0
2014-06-27,41.852,42.314,41.423,41.554,3598915,0
2014-06-30,41.508,41.685,40.813,40.916,413918,0
2014-07-01,40.935,42.257,40.935,41.702,523466,0
2014-07-02,41.536,41.776,41.378,41.536,357788,0
2014-07-03,41.545,42.333,41.545,42.13,266814,0
2014-07-07,42.072,42.072,41.195,41.414,499250,0
2014-07-08,41.396,41.638,41.119,41.414,563511,0
2014-07-09,41.314,41.61,39.943,40.758,463661,0
2014-07-10,39.924,40.601,39.804,40.026,268941,0
2014-07-11,39.84,40.081,39.522,39.651,249006,0
2014-07-14,39.856,39.971,39.345,39.896,192307,0
2014-07-15,39.942,40.483,39.856,40.193,285132,0
2014-07-16,40.464,40.603,39.597,40.007,594604,0
2014-07-17,39.914,39.924,38.803,39.092,270476,0
2014-07-18,38.973,40.81,38.934,40.531,337776,0
2014-07-21,40.352,40.621,39.82,40.437,245852,0
2014-07-22,40.539,40.846,40.241,40.342,167727,0
2014-07-23,40.213,40.511,40.036,40.454,203048,0
2014-07-24,40.437,40.651,40.137,40.446,222283,0
2014-07-25,40.251,40.323,39.83,40.072,383991,0
2014-07-28,40.1,40.613,39.345,40.39,283197,0
2014-07-29,40.372,40.585,39.278,39.355,361275,0
2014-07-30,39.402,39.856,39.216,39.651,574135,0
2014-07-31,39.236,39.532,38.384,38.953,415771,0
2014-08-01,38.99,39,38.264,38.934,344787,0
2014-08-04,39.067,39.168,38.162,38.833,214666,0
2014-08-05,38.655,38.843,38.059,38.581,226433,0
2014-08-06,38.459,39.206,38.433,38.794,338543,0
2014-08-07,38.843,38.99,38.655,38.843,294965,0
2014-08-08,38.843,38.973,38.534,38.823,186311,0
2014-08-11,38.982,39.245,38.794,38.963,267474,0
2014-08-12,38.917,39.076,38.423,38.712,313420,0
2014-08-13,38.843,39.514,38.617,39.375,347000,0
2014-08-14,39.268,39.802,39.245,39.671,181819,0
2014-08-15,39.952,40.147,39.365,39.579,179217,0
2014-08-18,39.709,40.502,39.709,40.1,256939,0
2014-08-19,40.222,40.79,40.09,40.549,131488,0
2014-08-20,40.313,40.362,39.98,40.137,190226,0
2014-08-21,40.26,40.81,40.055,40.437,162323,0
2014-08-22,40.473,40.976,40.045,40.78,173900,0
2014-08-25,40.884,41.202,40.473,40.912,208936,0
2014-08-26,40.866,41.778,40.846,41.463,183113,0
2014-08-27,41.565,41.965,41.396,41.937,180999,0
2014-08-28,41.649,41.883,41.304,41.396,180524,0
2014-08-29,41.565,43.419,41.405,43.01,421849,0
2014-09-02,43.001,43.076,42.582,42.675,305051,0
2014-09-03,42.712,42.833,42.451,42.675,159415,0
2014-09-04,42.73,43.346,42.404,42.636,145352,0
2014-09-05,42.478,43.02,42.219,42.796,126361,0
2014-09-08,42.888,43.363,42.768,43.196,267817,0
2014-09-09,43.01,43.654,42.525,42.983,367326,0
2014-09-10,43.233,44.203,42.145,43.934,673513,0
2014-09-11,43.84,44.725,43.84,44.492,647856,0
2014-09-12,44.502,44.607,43.103,43.292,244247,0
2014-09-15,43.187,43.542,42.861,43.263,242443,0
2014-09-16,43.283,43.401,42.917,43.159,391323,0
2014-09-17,43.178,43.525,42.626,42.861,313258,0
2014-09-18,42.973,43.587,42.973,43.317,238429,0
2014-09-19,43.317,43.469,42.666,42.675,382680,0
2014-09-22,42.459,42.618,42.085,42.414,230434,0
2014-09-23,42.378,42.497,41.546,41.574,272183,0
2014-09-24,41.769,42.488,41.414,42.155,258609,0
2014-09-25,42.163,42.348,41.423,41.864,286894,0
2014-09-26,41.893,42.404,41.546,41.788,241361,0
2014-09-29,41.472,42.031,41.246,41.724,225688,0
2014-09-30,41.724,41.893,41.202,41.246,249174,0
2014-10-01,41.323,42.095,40.661,41.918,528005,0
2014-10-02,41.893,42.739,41.855,42.525,394139,0
2014-10-03,43.029,43.597,42.592,43.391,357951,0
2014-10-06,43.391,43.55,43.122,43.3,344315,0
2014-10-07,43.15,43.672,42.869,43.029,365681,0
2014-10-08,42.973,44.094,42.646,43.999,328794,0
2014-10-09,43.84,44.025,42.983,43.001,374008,0
2014-10-10,42.747,43.527,41.876,41.903,572679,0
2014-10-13,41.726,42.906,41.632,42.325,313016,0
2014-10-14,42.992,43.986,42.682,43.216,436609,0
2014-10-15,42.512,43.658,42.465,43.225,375407,0
2014-10-16,42.634,43.16,42.24,42.956,376819,0
2014-10-17,43.207,43.284,41.876,42.035,407892,0
2014-10-20,42.008,42.109,41.592,41.762,350525,0
2014-10-21,41.921,42.56,41.818,42.41,187934,0
2014-10-22,42.56,43.695,42.542,42.86,176516,0
2014-10-23,43.319,44.061,43.275,43.676,174836,0
2014-10-24,43.714,43.911,43.462,43.705,134607,0
2014-10-27,43.751,44.201,43.581,44.032,130188,0
2014-10-28,44.014,44.868,44.014,44.353,580979,0
2014-10-29,44.492,45.197,44.492,44.736,265947,0
2014-10-30,44.697,45.328,44.512,45.206,248623,0
2014-10-31,45.845,46.398,45.676,45.891,387923,0
2014-11-03,45.845,46.754,45.845,46.35,369668,0
2014-11-04,46.313,46.622,45.805,46.557,251279,0
2014-11-05,46.764,47.467,46.473,47.214,320327,0
2014-11-06,47.168,47.391,46.951,47.128,275821,0
2014-11-07,47.168,47.345,46.35,46.698,209136,0
2014-11-10,46.662,47.843,46.593,47.656,246901,0
2014-11-11,47.617,47.71,47.158,47.381,147134,0
2014-11-12,47.148,47.617,47.12,47.327,169115,0
2014-11-13,47.354,47.524,47.308,47.44,166421,0
2014-11-14,47.44,47.728,47.11,47.148,136123,0
2014-11-17,47.128,47.308,46.531,46.783,217799,0
2014-11-18,46.744,46.941,46.35,46.388,221000,0
2014-11-19,46.453,46.931,45.234,46.642,239131,0
2014-11-20,46.567,46.574,45.845,45.891,174141,0
2014-11-21,46.285,46.912,45.975,46.304,303487,0
2014-11-24,46.435,46.903,46.35,46.584,232747,0
2014-11-25,46.783,47.27,46.511,47,204603,0
2014-11-26,46.912,46.971,46.793,46.941,142456,0
2014-11-28,47.195,48.677,47.195,47.505,150252,0
2014-12-01,47.45,47.598,46.866,46.903,253961,0
2014-12-02,47.081,47.72,47.018,47.579,193530,0
2014-12-03,47.738,48.734,47.42,48.273,256441,0
2014-12-04,48.378,48.472,47.598,47.693,260516,0
2014-12-05,47.589,48.105,47.223,47.241,318566,0
2014-12-08,47.148,47.71,46.678,46.734,426866,0
2014-12-09,46.726,48.799,46.285,47.71,632047,0
2014-12-10,48.293,48.565,47.907,47.907,606013,0
2014-12-11,48.021,49.681,48.021,48.913,682412,0
2014-12-12,48.575,48.968,47.214,47.27,402280,0
2014-12-15,47.701,47.701,46.483,46.603,454964,0
2014-12-16,46.793,47.138,45.825,46.304,345700,0
2014-12-17,46.388,47.28,46.087,46.941,431727,0
2014-12-18,47.617,47.617,47.11,47.364,300054,0
2014-12-19,47.055,48.048,46.922,46.981,841928,0
2014-12-22,47.128,48.105,46.912,47.777,438513,0
2014-12-23,47.974,48.789,47.673,48.096,301158,0
2014-12-24,48.313,48.649,47.843,47.843,183154,0
2014-12-26,47.984,48.985,47.861,48.012,260024,0
2014-12-29,48.012,48.358,47.288,47.327,303765,0
2014-12-30,47.298,47.608,47.026,47.241,252156,0
2014-12-31,47.27,47.627,46.444,46.473,345259,0
2015-01-02,46.866,47.43,45.723,46.444,343893,0
2015-01-05,46.2,46.652,46.161,46.322,559092,0
2015-01-06,46.574,47.062,45.815,46.136,346757,0
2015-01-07,46.425,46.453,46.07,46.257,712733,0
2015-01-08,46.444,46.444,46.2,46.247,514858,0
2015-01-09,46.304,46.405,46.08,46.2,616775,0
2015-01-12,46.322,46.652,46.002,46.097,352706,0
2015-01-13,46.514,48.965,46.352,48.335,559282,0
2015-01-14,48.05,48.56,47.71,48.266,343720,0
2015-01-15,48.466,49.07,47.728,48.646,586844,0
2015-01-16,48.54,48.862,47.937,48.599,244142,0
2015-01-20,48.599,48.983,47.881,48.55,372652,0
2015-01-21,48.58,48.844,47.665,47.918,301947,0
2015-01-22,48.219,48.58,47.286,48.306,458249,0
2015-01-23,48.354,48.56,47.738,47.975,228694,0
2015-01-26,47.966,48.211,47.352,48.126,447562,0
2015-01-27,47.738,48.014,47.408,47.655,355612,0
2015-01-28,48.126,48.503,47.068,47.174,397254,0
2015-01-29,47.174,48.088,46.738,47.956,221087,0
2015-01-30,47.71,47.889,45.975,46.03,339129,0
2015-02-02,45.984,46.437,45.077,46.03,311352,0
2015-02-03,46.248,48.04,46.248,47.928,304881,0
2015-02-04,47.844,48.513,47.514,48.079,238798,0
2015-02-05,48.174,49.316,48.164,49.239,211020,0
2015-02-06,49.333,49.333,48.256,48.636,224780,0
2015-02-09,48.475,48.663,47.728,47.787,163503,0
2015-02-10,47.937,48.646,47.646,48.485,158640,0
2015-02-11,48.266,48.55,47.835,48.155,142776,0
2015-02-12,48.521,50.295,48.475,50.223,224494,0
2015-02-13,50.144,50.295,49.324,50.005,213689,0
2015-02-17,49.919,50.777,49.919,50.767,286263,0
2015-02-18,50.588,51.109,50.353,51.013,183910,0
2015-02-19,50.834,51.693,50.56,51.524,163431,0
2015-02-20,51.495,52.063,50.994,51.995,166499,0
2015-02-23,51.965,51.965,50.984,51.287,191586,0
2015-02-24,51.239,51.239,50.449,50.57,254274,0
2015-02-25,50.675,51.663,50.675,51.239,173998,0
2015-02-26,51.239,52.298,51.127,51.702,244386,0
2015-02-27,51.572,52.531,51.192,51.6,307102,0
2015-03-02,51.6,52.361,50.749,52.324,290573,0
2015-03-03,52.135,52.185,51.524,51.853,259629,0
2015-03-04,51.59,51.635,50.729,50.816,223707,0
2015-03-05,50.711,50.749,50.059,50.174,187359,0
2015-03-06,49.607,50.116,49.249,49.4,188418,0
2015-03-09,49.551,50.485,49.551,50.305,242359,0
2015-03-10,49.986,49.986,49.361,49.664,184920,0
2015-03-11,49.655,49.683,48.692,49.664,291949,0
2015-03-12,49.958,50.873,49.711,50.218,223282,0
2015-03-13,50.458,50.628,50.098,50.56,272029,0
2015-03-16,50.26,50.711,50.174,50.449,163091,0
2015-03-17,50.285,50.853,50.088,50.532,361363,0
2015-03-18,50.343,51.192,50.184,51.156,230277,0
2015-03-19,51.09,51.249,50.58,50.844,371536,0
2015-03-20,51.239,52.117,51.137,51.947,513855,0
2015-03-23,51.947,52.665,51.673,52.298,325121,0
2015-03-24,52.202,52.411,51.891,51.995,183225,0
2015-03-25,51.985,51.985,49.939,49.977,204844,0
2015-03-26,49.824,50.059,49.476,49.703,324697,0
2015-03-27,49.76,51.392,49.655,51.296,255497,0
2015-03-30,51.356,52.836,51.356,52.56,335190,0
2015-03-31,52.259,52.371,46.437,48.456,1209774,0
2015-04-01,48.759,49.522,47.655,49.316,400788,0
2015-04-02,49.316,49.625,48.928,49.042,321411,0
2015-04-06,49.042,49.513,48.993,49.333,265246,0
2015-04-07,49.181,49.39,48.872,48.882,201391,0
2015-04-08,48.834,49.4,48.834,49.19,233985,0
2015-04-09,49.4,49.796,48.872,49.173,299389,0
2015-04-10,49.2,49.532,49.128,49.4,219468,0
2015-04-13,49.268,50.158,49.268,49.646,212180,0
2015-04-14,49.618,49.705,48.624,48.716,219662,0
2015-04-15,48.604,48.869,48.498,48.565,234780,0
2015-04-16,48.565,48.907,48.27,48.773,196810,0
2015-04-17,48.385,48.48,47.578,47.92,140821,0
2015-04-20,48.25,49.048,48.222,49.03,213708,0
2015-04-21,49.351,49.523,49.126,49.39,182651,0
2015-04-22,49.38,49.646,48.898,49.514,153530,0
2015-04-23,49.351,49.836,49.351,49.713,117104,0
2015-04-24,49.598,50.036,48.991,49.705,143878,0
2015-04-27,49.762,49.762,48.471,48.792,196370,0
2015-04-28,48.726,49.705,48.624,49.59,210811,0
2015-04-29,49.38,49.665,48.642,48.85,154839,0
2015-04-30,48.746,49.145,47.503,47.532,287756,0
2015-05-01,48.016,48.167,47.522,48.072,214499,0
2015-05-04,48.338,48.85,48.25,48.26,191942,0
2015-05-05,48.31,48.441,46.932,47.532,208914,0
2015-05-06,47.493,47.597,46.792,47.275,207047,0
2015-05-07,47.342,47.597,47.21,47.483,230452,0
2015-05-08,48.062,48.792,48.062,48.773,468525,0
2015-05-11,48.669,49.361,48.604,48.706,236740,0
2015-05-12,48.48,48.604,47.569,48.31,217300,0
2015-05-13,48.624,49.258,48.222,49.258,183509,0
2015-05-14,49.4,50.538,49.278,50.491,215553,0
2015-05-15,50.595,50.595,49.98,50.481,203977,0
2015-05-18,50.368,51.164,50.228,50.946,169337,0
2015-05-19,50.861,50.861,50.273,50.662,118791,0
2015-05-20,50.824,50.946,50.338,50.567,113627,0
2015-05-21,50.548,50.577,49.892,49.951,164326,0
2015-05-22,49.789,50.273,49.675,49.789,116578,0
2015-05-26,49.552,49.675,48.716,49.18,142407,0
2015-05-27,49.333,50.464,49.19,50.273,165697,0
2015-05-28,50.13,51.467,50.017,51.409,302883,0
2015-05-29,51.279,51.409,50.208,50.28,192786,0
2015-06-01,50.426,51.259,50.338,50.871,173812,0
2015-06-02,50.518,50.881,49.665,50.082,266971,0
2015-06-03,50.328,51.409,50.026,50.993,187201,0
2015-06-04,50.804,51.127,50.12,50.387,129121,0
2015-06-05,50.148,51.031,49.636,50.91,211970,0
2015-06-08,50.794,51.127,50.318,50.491,323488,0
2015-06-09,48.907,49.307,45.588,47.872,555285,0
2015-06-10,48.016,48.706,47.683,48.222,332808,0
2015-06-11,48.385,49.136,48.338,48.746,298020,0
2015-06-12,48.461,48.632,48.11,48.213,186673,0
2015-06-15,47.93,49.341,47.768,49.307,322117,0
2015-06-16,49.145,50.036,48.945,49.922,294818,0
2015-06-17,50.11,50.387,49.789,50.073,198159,0
2015-06-18,50.255,51.146,49.971,50.634,371763,0
2015-06-19,50.701,51.221,50.368,50.737,646660,0
2015-06-22,51.137,51.399,50.861,51.041,269414,0
2015-06-23,51.071,51.392,51.003,51.08,330892,0
2015-06-24,51.127,51.201,50.178,50.567,256871,0
2015-06-25,50.861,51.182,50.435,50.963,214710,0
2015-06-26,51.173,51.173,50.634,51.031,708954,0
2015-06-29,50.464,50.691,50.13,50.28,601756,0
2015-06-30,50.701,50.701,49.486,50.14,348877,0
2015-07-01,50.491,51.182,49.504,49.723,316214,0
2015-07-02,49.789,49.826,48.945,49.307,156105,0
2015-07-06,48.898,49.608,48.792,49.571,220192,0
2015-07-07,49.476,49.598,48.651,49.523,235474,0
2015-07-08,49.068,49.486,48.517,49.351,273631,0
2015-07-09,49.951,49.951,49.163,49.543,186146,0
2015-07-10,50.255,50.528,49.789,49.864,175604,0
2015-07-13,50.266,50.791,50.17,50.458,182219,0
2015-07-14,50.502,51.048,50.351,50.98,155495,0
2015-07-15,50.98,51.392,50.532,51.048,162689,0
2015-07-16,51.419,51.677,50.99,51.583,126997,0
2015-07-17,51.497,51.677,51.088,51.546,150365,0
2015-07-20,51.593,51.878,51.258,51.516,149106,0
2015-07-21,51.477,51.736,50.647,50.897,116311,0
2015-07-22,50.8,51.736,50.581,51.419,111385,0
2015-07-23,51.419,52.223,51.117,51.238,208623,0
2015-07-24,51.107,51.346,50.468,50.512,250956,0
2015-07-27,50.38,50.502,49.416,49.569,132342,0
2015-07-28,50.103,50.781,49.722,50.752,259967,0
2015-07-29,50.59,51.419,50.312,51.336,154974,0
2015-07-30,51.125,51.516,50.59,51.268,119139,0
2015-07-31,51.384,51.858,51,51.229,176874,0
2015-08-03,51.219,51.326,50.361,51.098,113903,0
2015-08-04,51.058,51.526,50.449,50.458,97028,0
2015-08-05,50.667,51.428,50.522,51.238,136322,0
2015-08-06,51.171,51.229,49.339,49.684,212881,0
2015-08-07,49.387,49.731,48.996,49.531,128255,0
2015-08-10,49.892,50.542,49.625,49.942,152460,0
2015-08-11,49.348,49.99,48.959,49.397,129266,0
2015-08-12,49.092,49.494,48.28,49.234,134124,0
2015-08-13,49.159,49.56,48.616,48.92,143448,0
2015-08-14,48.815,49.521,48.528,49.377,92941,0
2015-08-17,49.063,50.19,49.035,50.17,122597,0
2015-08-18,49.952,50.2,49.234,49.294,133389,0
2015-08-19,49.035,49.798,48.634,49.407,126264,0
2015-08-20,48.825,49.274,48.51,48.739,227903,0
2015-08-21,47.745,48.414,46.609,46.629,282076,0
2015-08-24,43.749,45.38,39.157,44.855,507983,0
2015-08-25,46.161,46.18,43.995,44.138,217215,0
2015-08-26,44.948,46.125,44.119,45.848,191229,0
2015-08-27,46.324,46.687,45.409,46.572,222561,0
2015-08-28,46.353,47.269,46.008,46.984,221301,0
2015-08-31,46.59,46.915,46.047,46.544,452454,0
2015-09-01,44.225,44.922,39.787,40.503,759469,0
2015-09-02,41.104,41.714,40.14,40.818,524125,0
2015-09-03,40.809,41.513,40.494,40.875,316655,0
2015-09-04,40.37,40.97,40.245,40.416,335622,0
2015-09-08,41.124,41.124,39.787,40.426,372714,0
2015-09-09,40.751,40.923,39.778,39.825,290773,0
2015-09-10,39.768,39.959,39.032,39.176,533905,0
2015-09-11,39.062,39.796,38.967,39.586,404463,0
2015-09-14,39.911,40.293,39.338,39.596,503168,0
2015-09-15,39.643,40.255,39.606,40.178,260491,0
2015-09-16,40.293,40.894,39.892,40.569,334362,0
2015-09-17,40.474,41.428,40.454,41.133,403883,0
2015-09-18,40.666,41.458,40.34,40.551,797925,0
2015-09-21,40.913,41.266,40.159,40.503,206213,0
2015-09-22,39.989,40.35,39.845,39.979,158537,0
2015-09-23,39.997,40.026,39.396,39.73,169119,0
2015-09-24,39.462,39.662,39.062,39.424,164587,0
2015-09-25,39.682,39.692,38.547,38.977,299469,0
2015-09-28,38.7,39.099,38.23,38.413,349510,0
2015-09-29,38.364,38.631,37.487,38.069,283964,0
2015-09-30,38.27,38.613,37.755,38.374,323151,0
2015-10-01,38.364,38.641,37.696,38.319,230839,0
2015-10-02,37.89,38.727,37.592,38.718,212815,0
2015-10-05,38.89,39.929,38.89,39.72,191416,0
2015-10-06,39.72,40.13,39.501,39.806,244039,0
2015-10-07,39.997,40.933,39.959,40.894,271808,0
2015-10-08,40.76,40.989,40.321,40.95,189448,0
2015-10-09,41.038,41.285,40.866,41.028,141457,0
2015-10-12,40.96,41.095,40.388,41.038,170577,0
2015-10-13,40.777,41.336,40.297,40.326,389688,0
2015-10-14,40.392,41.307,40.383,40.585,229902,0
2015-10-15,40.663,41.038,40.104,41.008,178822,0
2015-10-16,41.181,41.181,39.931,40.691,222828,0
2015-10-19,40.383,41.258,40.383,40.797,182153,0
2015-10-20,40.643,40.922,40.566,40.739,125608,0
2015-10-21,40.807,40.865,39.999,39.999,146368,0
2015-10-22,40.192,41.171,39.99,41.134,216585,0
2015-10-23,41.546,42.064,41.115,41.979,157706,0
2015-10-26,41.816,42.19,41.816,42.094,181008,0
2015-10-27,41.873,41.969,41.566,41.969,245921,0
2015-10-28,42.027,43.538,41.653,43.499,277441,0
2015-10-29,43.219,43.872,42.931,43.767,217210,0
2015-10-30,43.796,44.382,43.691,44.086,267248,0
2015-11-02,44.056,44.651,43.46,43.969,292774,0
2015-11-03,43.931,43.941,43.382,43.651,252372,0
2015-11-04,43.71,44.296,43.48,44.036,176313,0
2015-11-05,44.036,44.468,43.499,44.209,196926,0
2015-11-06,43.853,44.507,43.509,44.402,233751,0
2015-11-09,44.219,44.229,43.7,43.872,130271,0
2015-11-10,43.71,44.229,43.343,44.209,258093,0
2015-11-11,44.209,45.037,44.026,44.912,301888,0
2015-11-12,44.364,44.825,44.181,44.315,273385,0
2015-11-13,44.056,44.315,43.44,43.546,250395,0
2015-11-16,43.382,44.296,43.363,44.086,305635,0
2015-11-17,44.219,44.66,43.882,44.161,195262,0
2015-11-18,44.296,45.468,43.815,45.353,323423,0
2015-11-19,45.276,45.613,45.181,45.546,241032,0
2015-11-20,45.824,46.045,45.421,45.834,214713,0
2015-11-23,45.7,46.314,45.681,46.113,257365,0
2015-11-24,45.912,46.179,45.142,46.113,247066,0
2015-11-25,46.247,47.613,46.228,47.42,232189,0
2015-11-27,47.352,47.67,46.719,47.44,179552,0
2015-11-30,47.468,48.544,47.352,48.295,724448,0
2015-12-01,48.428,48.882,47.89,48.574,648646,0
2015-12-02,47.968,50.65,47.43,49.601,597004,0
2015-12-03,49.767,50.219,47.958,48.161,534896,0
2015-12-04,48.142,48.996,47.516,47.89,434108,0
2015-12-07,47.91,48.093,47.21,47.459,371170,0
2015-12-08,47.112,47.257,46.583,47.16,399594,0
2015-12-09,46.919,47.219,45.691,45.883,341316,0
2015-12-10,47.007,47.554,46.468,47.074,310210,0
2015-12-11,46.381,46.805,45.056,45.161,364617,0
2015-12-14,45.152,45.661,44.325,44.507,245710,0
2015-12-15,44.795,45.565,44.575,45.209,270889,0
2015-12-16,45.526,45.621,44.66,45.477,238120,0
2015-12-17,45.661,45.853,44.912,45.094,407893,0
2015-12-18,44.892,44.892,43.046,43.104,745776,0
2015-12-21,43.489,43.758,42.892,43.143,189748,0
2015-12-22,43.249,43.333,42.652,43.161,168808,0
2015-12-23,43.259,43.324,43.152,43.259,353903,0
2015-12-24,43.259,43.613,43.084,43.269,223555,0
2015-12-28,43.269,43.71,43.143,43.691,369207,0
2015-12-29,43.872,45.065,43.872,44.929,338764,0
2015-12-30,44.805,45.45,44.633,44.651,158901,0
2015-12-31,44.43,44.748,43.969,44.006,248977,0
2016-01-04,43.113,43.392,41.864,42.084,322857,0
2016-01-05,42.296,42.344,41.719,42.094,254139,0
2016-01-06,41.451,41.797,41.028,41.134,320696,0
2016-01-07,41.134,43.046,41.134,42.729,613578,0
2016-01-08,42.951,42.951,42.084,42.181,483567,0
2016-01-11,42.536,43.104,41.763,42.441,374286,0
2016-01-12,42.97,43.152,41.969,42.526,265393,0
2016-01-13,42.616,42.681,41.171,41.742,357193,0
2016-01-14,41.83,42.944,41.627,42.516,214667,0
2016-01-15,41.647,42.237,41.125,41.927,285631,0
2016-01-19,42.383,42.769,41.423,41.463,317127,0
2016-01-20,41.51,42.934,40.717,42.576,387769,0
2016-01-21,42.596,42.624,41.152,41.259,456172,0
2016-01-22,41.782,42.071,41.152,41.579,454227,0
2016-01-25,41.472,41.607,40.232,40.369,320056,0
2016-01-26,40.416,42.043,40.33,42.023,458216,0
2016-01-27,41.83,41.937,38.849,39.565,511950,0
2016-01-28,39.942,40.514,39.477,39.913,231852,0
2016-01-29,40.136,41.492,39.85,41.259,489034,0
2016-02-01,40.91,41.482,40.495,41.075,241655,0
2016-02-02,40.619,40.649,39.477,39.584,243779,0
2016-02-03,39.904,39.904,38.5,39.74,254041,0
2016-02-04,39.73,40.562,39.337,40.416,385903,0
2016-02-05,40.194,40.359,39.565,39.584,435988,0
2016-02-08,39.072,39.56,38.49,39.207,359424,0
2016-02-09,38.675,39.864,38.675,39.545,537593,0
2016-02-10,39.74,41.037,39.507,40.204,517862,0
2016-02-11,39.487,40.765,39.487,40.396,445067,0
2016-02-12,40.92,41.515,40.562,41.347,266620,0
2016-02-16,41.752,42.392,41.171,42.141,203168,0
2016-02-17,42.363,42.406,41.472,41.637,356056,0
2016-02-18,41.762,41.955,41.007,41.085,310135,0
2016-02-19,41.037,41.742,40.891,41.657,207945,0
2016-02-22,42.005,42.992,42.005,42.904,266282,0
2016-02-23,42.672,43.098,42.663,42.818,325634,0
2016-02-24,42.526,42.855,41.908,42.818,296734,0
2016-02-25,43.05,43.417,42.842,43.156,253604,0
2016-02-26,43.467,43.709,43.026,43.244,273084,0
2016-02-29,43.166,43.814,43.03,43.224,396310,0
2016-03-01,43.543,43.709,42.759,43.679,263135,0
2016-03-02,43.525,43.843,43.264,43.824,234950,0
2016-03-03,43.757,44.077,43.621,43.872,344226,0
2016-03-04,43.941,44.656,43.674,44.28,234062,0
2016-03-07,44.114,44.541,44.097,44.463,237562,0
2016-03-08,44.153,44.298,43.757,44.047,287116,0
2016-03-09,44.26,44.26,43.457,43.699,180243,0
2016-03-10,43.834,44.153,43.359,43.766,249649,0
2016-03-11,44.106,44.56,43.853,44.482,261604,0
2016-03-14,44.231,45.16,44.057,44.87,205973,0
2016-03-15,44.6,44.909,44.377,44.501,206159,0
2016-03-16,44.434,46.72,44.434,46.68,462989,0
2016-03-17,46.573,46.7,46.051,46.206,196645,0
2016-03-18,46.438,46.492,45.867,45.974,496906,0
2016-03-21,45.722,46.71,45.722,46.527,275764,0
2016-03-22,46.176,46.71,45.731,46.021,346546,0
2016-03-23,46.081,46.303,45.557,45.567,256699,0
2016-03-24,45.422,45.76,45.102,45.731,137267,0
2016-03-28,45.76,45.925,44.724,45.064,521090,0
2016-03-29,45.354,50.804,45.354,50.225,1650484,0
2016-03-30,50.611,51.551,50.03,50.591,565451,0
2016-03-31,50.532,51.955,50.532,51.635,461657,0
2016-04-01,51.298,52.441,51.134,52.441,309911,0
2016-04-04,52.372,52.692,51.694,51.908,270259,0
2016-04-05,51.694,51.945,51.229,51.386,241130,0
2016-04-06,51.422,51.868,51.096,51.541,223853,0
2016-04-07,51.367,51.367,50.309,50.707,360462,0
2016-04-08,51.016,51.43,50.205,50.475,201735,0
2016-04-11,50.611,51.377,50.348,50.572,203644,0
2016-04-12,50.562,51.096,50.057,50.388,262532,0
2016-04-13,50.971,51.418,50.563,51.234,253360,0
2016-04-14,51.166,51.418,50.802,50.971,223622,0
2016-04-15,50.787,51.682,50.787,51.538,273503,0
2016-04-18,51.158,52.243,50.934,51.955,170355,0
2016-04-19,51.975,52.306,51.1,51.781,255524,0
2016-04-20,51.606,51.912,51.09,51.761,292447,0
2016-04-21,51.643,52.101,51.175,51.478,130404,0
2016-04-22,51.244,52.082,51.03,51.975,211258,0
2016-04-25,51.702,52.17,51.692,51.995,143405,0
2016-04-26,52.044,52.344,51.418,52.238,157931,0
2016-04-27,52.073,52.449,51.383,52.15,129700,0
2016-04-28,52.034,52.384,51.761,51.857,258136,0
2016-04-29,51.791,52.034,51.129,51.702,265382,0
2016-05-02,51.712,51.955,51.391,51.897,186899,0
2016-05-03,51.304,51.304,50.533,51.001,194963,0
2016-05-04,50.641,51.065,50.448,50.787,191503,0
2016-05-05,51.05,51.781,50.632,50.885,179960,0
2016-05-06,50.602,51.781,50.523,51.682,208676,0
2016-05-09,51.373,51.985,50.817,51.586,191340,0
2016-05-10,51.616,51.985,51.254,51.955,142726,0
2016-05-11,51.965,51.965,51.08,51.139,176251,0
2016-05-12,51.408,51.82,51.07,51.508,151287,0
2016-05-13,51.274,51.742,51.03,51.185,122703,0
2016-05-16,51.304,52.238,51.304,51.702,370766,0
2016-05-17,51.548,51.8,49.92,50.104,215300,0
2016-05-18,50.047,51.284,50.047,50.767,256729,0
2016-05-19,50.388,51.244,49.99,50.757,340503,0
2016-05-20,51.07,51.936,50.701,51.907,256941,0
2016-05-23,51.82,51.82,50.991,51.03,152627,0
2016-05-24,51.254,53.124,51.254,53.075,291845,0
2016-05-25,53.134,53.524,52.278,52.298,233362,0
2016-05-26,52.306,52.979,52.306,52.492,171519,0
2016-05-27,52.608,53.242,52.394,53.194,259877,0
2016-05-31,53.318,53.514,52.726,53.144,190489,0
2016-06-01,52.95,54.147,52.95,54.02,262589,0
2016-06-02,53.679,54.418,53.663,54.418,180965,0
2016-06-03,54.294,54.528,53.933,54.343,163124,0
2016-06-06,54.284,54.858,53.691,54.722,260589,0
2016-06-07,54.595,55.354,54.538,55.324,238652,0
2016-06-08,55.364,56.279,55.334,56.115,228910,0
2016-06-09,55.997,56.299,54.877,55.668,398930,0
2016-06-10,55.238,55.929,54.771,55.822,425669,0
2016-06-13,59.893,60.311,56.484,57.029,1068553,0
2016-06-14,56.863,56.962,55.029,56.494,695552,0
2016-06-15,56.738,56.738,55.179,55.276,378311,0
2016-06-16,55.286,55.628,54.672,55.608,321877,0
2016-06-17,55.733,55.802,54.378,54.652,555853,0
2016-06-20,55.472,56.523,55.214,56.124,375256,0
2016-06-21,56.143,56.718,56.075,56.504,271464,0
2016-06-22,56.484,56.913,56.124,56.241,239844,0
2016-06-23,56.445,57.029,55.997,56.962,372530,0
2016-06-24,53.232,56.105,53.232,55.189,698783,0
2016-06-27,54.556,54.751,53.378,53.592,238194,0
2016-06-28,54,54.38,53.543,53.767,213867,0
2016-06-29,54.294,54.945,54.05,54.829,257499,0
2016-06-30,54.867,56.893,54.867,56.824,364205,0
2016-07-01,56.465,57.331,56.379,56.649,176530,0
2016-07-05,56.494,56.863,55.763,56.553,339767,0
2016-07-06,56.406,56.854,56.249,56.679,144616,0
2016-07-07,56.639,56.952,56.232,56.367,177226,0
2016-07-08,56.952,57.662,56.787,57.487,182204,0
2016-07-11,57.575,57.924,57.545,57.614,173985,0
2016-07-12,57.799,58.083,57.527,57.819,185102,0
2016-07-13,57.955,58.719,57.945,58.68,150648,0
2016-07-14,58.739,59.189,58.156,58.484,161110,0
2016-07-15,58.788,58.925,58.034,58.18,147844,0
2016-07-18,58.064,58.464,57.75,57.877,139841,0
2016-07-19,57.859,58.729,57.859,58.16,98782,0
2016-07-20,58.641,59.483,58.562,59.18,233994,0
2016-07-21,59.051,59.629,58.16,58.621,123882,0
2016-07-22,58.621,59.982,58.543,59.924,172323,0
2016-07-25,59.756,59.972,59.316,59.689,145798,0
2016-07-26,59.492,60.374,59.492,60.139,157661,0
2016-07-27,60.334,60.863,60.257,60.785,265338,0
2016-07-28,60.619,60.891,59.786,59.816,183363,0
2016-07-29,59.894,60.207,58.925,59.483,278377,0
2016-08-01,59.541,60.334,59.17,60.129,143077,0
2016-08-02,59.884,60.119,58.592,58.68,179890,0
2016-08-03,58.719,59.189,58.425,58.983,179430,0
2016-08-04,59.17,59.365,58.807,58.836,81582,0
2016-08-05,58.954,59.781,58.621,59.531,184762,0
2016-08-08,59.414,59.492,58.739,59.248,99030,0
2016-08-09,59.101,59.874,58.778,59.689,115217,0
2016-08-10,59.619,60.697,59.071,60.432,162674,0
2016-08-11,60.697,60.941,60.207,60.285,190366,0
2016-08-12,60.129,60.247,59.61,59.914,153722,0
2016-08-15,60.049,61.333,60.019,60.324,174847,0
2016-08-16,60.276,60.334,59.375,59.511,200789,0
2016-08-17,59.511,59.669,59.071,59.531,169344,0
2016-08-18,59.629,60.697,59.541,60.394,172236,0
2016-08-19,60.187,60.795,59.781,60.609,152913,0
2016-08-22,60.344,61.48,60.177,61.275,229659,0
2016-08-23,61.539,61.832,61.235,61.665,188789,0
2016-08-24,61.48,61.95,61.48,61.754,244404,0
2016-08-25,61.46,62.497,61.46,62.136,166911,0
2016-08-26,62.136,62.801,61.812,62.449,147050,0
2016-08-29,62.487,62.861,62.312,62.42,146868,0
2016-08-30,62.458,62.636,62.166,62.439,165820,0
2016-08-31,62.322,62.899,62.166,62.468,237255,0
2016-09-01,62.497,62.861,61.862,62.655,188172,0
2016-09-02,62.958,63.604,62.645,63.094,321386,0
2016-09-06,63.408,63.898,63.134,63.859,290232,0
2016-09-07,63.878,64.661,63.878,64.32,321296,0
2016-09-08,65.465,68.352,65.2,68.186,869506,0
2016-09-09,67.236,67.353,65.445,65.455,438342,0
2016-09-12,65.455,66.443,64.475,66.17,431999,0
2016-09-13,65.718,66.002,64.975,65.445,437564,0
2016-09-14,65.475,65.709,64.436,64.867,285366,0
2016-09-15,64.74,65.288,64.611,65.141,316979,0
2016-09-16,65.396,65.661,64.73,65.445,800385,0
2016-09-19,65.445,66.987,65.445,66.424,280503,0
2016-09-20,66.697,66.982,66.199,66.228,205001,0
2016-09-21,66.64,67.128,66.256,67.001,323637,0
2016-09-22,67.481,69.202,67.216,69.137,359743,0
2016-09-23,68.647,68.647,67.799,68.255,207579,0
2016-09-26,68.087,68.822,67.843,67.901,176687,0
2016-09-27,67.891,68.752,67.726,68.752,222510,0
2016-09-28,68.706,68.706,67.786,68.597,183072,0
2016-09-29,68.391,68.882,67.814,67.823,186826,0
2016-09-30,67.746,68.352,67.325,67.911,244419,0
2016-10-03,67.551,68.293,67.363,67.607,273161,0
2016-10-04,67.823,68.226,67.147,67.226,130340,0
2016-10-05,67.588,68.068,66.884,67.187,353899,0
2016-10-06,67.157,67.706,66.62,67.597,199210,0
2016-10-07,67.551,67.756,66.893,67.266,331558,0
2016-10-10,67.491,68.686,67.491,68.627,205160,0
2016-10-11,68.382,68.382,66.767,67.325,267467,0
2016-10-12,67.472,68.12,66.853,67.788,127634,0
2016-10-13,67.206,68.327,67.117,67.845,225211,0
2016-10-14,68.22,68.543,66.488,66.517,339766,0
2016-10-17,66.361,66.959,66.184,66.557,209537,0
2016-10-18,67.402,67.402,66.459,66.478,128103,0
2016-10-19,66.261,66.627,66.135,66.361,216902,0
2016-10-20,66.311,66.828,66.057,66.125,168597,0
2016-10-21,65.819,66.447,65.721,66.105,145639,0
2016-10-24,66.99,67.648,66.567,67.532,183046,0
2016-10-25,67.353,68.042,67.146,68.032,221211,0
2016-10-26,68.032,69.381,67.934,68.307,530660,0
2016-10-27,68.307,68.829,66.547,66.98,233252,0
2016-10-28,67.146,68.215,67.01,67.598,221859,0
2016-10-31,67.698,68.032,67.343,67.768,211641,0
2016-11-01,67.954,68.014,67.069,67.286,241253,0
2016-11-02,67.206,67.874,66.665,66.724,236555,0
2016-11-03,66.823,67.763,66.823,67.03,249651,0
2016-11-04,67.335,67.969,66.873,67.442,301549,0
2016-11-07,68.406,69.714,68.406,69.487,327097,0
2016-11-08,69.085,70.323,68.879,69.833,220928,0
2016-11-09,68.593,73.382,68.014,73.372,462043,0
2016-11-10,74.297,74.798,71.533,74.012,481516,0
2016-11-11,76.136,78.378,75.319,78.2,512027,0
2016-11-14,78.722,80.816,78.722,80.01,372603,0
2016-11-15,79.656,80.01,78.093,78.476,444605,0
2016-11-16,78.369,78.672,77.62,78.122,523622,0
2016-11-17,77.836,78.585,76.982,77.738,462852,0
2016-11-18,77.69,78.565,77.355,78.171,382984,0
2016-11-21,78.84,79.577,78.23,79.538,342201,0
2016-11-22,79.647,81.417,79.208,81.367,279220,0
2016-11-23,80.639,81.613,80.639,81.604,245158,0
2016-11-25,81.82,82.568,81.121,82.558,98267,0
2016-11-28,82.448,83,81.756,82.568,245477,0
2016-11-29,81.347,83.236,81.314,82.911,325786,0
2016-11-30,83.108,83.275,81.131,81.2,471104,0
2016-12-01,81.141,81.309,78.85,79.361,336338,0
2016-12-02,79.351,79.833,78.85,79.804,291018,0
2016-12-05,80.089,80.414,79.568,79.902,390180,0
2016-12-06,80.374,80.778,79.037,80.483,327294,0
2016-12-07,80.473,80.974,80.305,80.758,362591,0
2016-12-08,80.984,86.363,77.68,84.484,1119876,0
2016-12-09,85.312,87.77,85.312,87.179,651438,0
2016-12-12,86.559,86.559,83.117,83.669,580500,0
2016-12-13,83.845,84.445,83.373,83.511,728211,0
2016-12-14,83.579,84.171,82.498,82.852,524496,0
2016-12-15,82.804,84.445,82.754,82.951,412890,0
2016-12-16,83.275,84.298,82.006,82.076,1744685,0
2016-12-19,82.587,84.671,82.587,83.965,577875,0
2016-12-20,84.603,85.162,83.569,84.229,365417,0
2016-12-21,83.845,84.288,83.582,83.925,243147,0
2016-12-22,83.974,83.983,82.862,83.157,228395,0
2016-12-23,83.157,83.699,82.213,83.54,179293,0
2016-12-27,83.54,84.397,83.324,83.875,194687,0
2016-12-28,84.151,84.171,82.68,82.882,214388,0
2016-12-29,82.694,84.455,82.558,83.974,230865,0
2016-12-30,83.825,83.935,82.764,83.393,292594,0
2017-01-03,83.55,84.081,82.135,82.684,240744,0
2017-01-04,83.207,84.131,82.99,84.013,338108,0
2017-01-05,83.589,84.347,82.468,83.463,305666,0
2017-01-06,83.473,84.81,82.558,84.191,385854,0
2017-01-09,83.738,84.151,82.342,82.97,353164,0
2017-01-10,82.754,84.484,82.468,83.629,282533,0
2017-01-11,83.482,83.836,82.574,83.639,357615,0
2017-01-12,83.225,83.984,81.99,83.946,369318,0
2017-01-13,84.133,85.041,83.54,83.709,380821,0
2017-01-17,83.135,83.816,82.247,83.057,446552,0
2017-01-18,83.195,83.856,82.849,82.988,231210,0
2017-01-19,83.086,83.609,82.376,82.564,228770,0
2017-01-20,82.514,83.254,81.793,82.129,261202,0
2017-01-23,82.317,82.83,80.9,81.043,265314,0
2017-01-24,81.369,81.853,80.648,81.26,363160,0
2017-01-25,81.675,82.681,81.192,81.319,314889,0
2017-01-26,81.27,82.04,80.986,81.714,164211,0
2017-01-27,81.596,82.425,81.192,82.415,202368,0
2017-01-30,81.724,81.853,79,79.888,258919,0
2017-01-31,79.721,80.718,79.247,80.362,226428,0
2017-02-01,81.033,81.673,79.257,79.74,313685,0
2017-02-02,79.612,82.08,79.138,80.964,322218,0
2017-02-03,81.606,81.873,80.856,81.626,216005,0
2017-02-06,81.132,81.99,80.836,81.28,311758,0
2017-02-07,81.369,82.771,81.059,81.566,216899,0
2017-02-08,81.31,81.31,79.296,80.579,281191,0
2017-02-09,80.629,82.04,80.629,81.556,299229,0
2017-02-10,81.853,83.038,81.25,82.337,263850,0
2017-02-13,82.662,83.836,82.662,83.569,259921,0
2017-02-14,83.55,83.966,82.751,83.659,228667,0
2017-02-15,83.442,85.455,83.402,85.238,296902,0
2017-02-16,85.555,87.054,85.555,87.034,299481,0
2017-02-17,86.69,87.291,86.086,86.491,240983,0
2017-02-21,86.323,87.321,86.156,87.241,224975,0
2017-02-22,86.927,87.932,86.206,87.351,159676,0
2017-02-23,87.617,87.835,86.116,86.877,191569,0
2017-02-24,85.949,87.805,85.949,87.805,228697,0
2017-02-27,87.361,88.703,87.361,88.08,268254,0
2017-02-28,88.022,88.022,85.839,85.839,404369,0
2017-03-01,86.927,88.466,86.67,88.002,308580,0
2017-03-02,87.695,87.982,87.144,87.695,265382,0
2017-03-03,87.301,87.844,86.817,86.897,177658,0
2017-03-06,86.056,86.414,85.565,86.176,174470,0
2017-03-07,86.116,86.787,85.939,86.246,180345,0
2017-03-08,86.52,86.897,85.702,85.792,176496,0
2017-03-09,85.732,85.732,84.775,84.892,206853,0
2017-03-10,85.385,85.445,84.704,85.168,200618,0
2017-03-13,84.931,85.969,84.884,85.909,233525,0
2017-03-14,85.801,86.363,84.694,86.176,215529,0
2017-03-15,86.383,87.448,86.096,87.241,273370,0
2017-03-16,87.381,87.665,85.722,85.782,244027,0
2017-03-17,85.592,86.63,84.103,86.413,626148,0
2017-03-20,86.483,86.767,85.574,85.879,167461,0
2017-03-21,86.126,86.283,83.906,84.31,257480,0
2017-03-22,84.438,85.248,84.28,85.208,224864,0
2017-03-23,85.435,86.473,84.971,85.959,257999,0
2017-03-24,85.849,85.966,84.804,84.971,180052,0
2017-03-27,84.043,85.051,83.135,84.587,328945,0
2017-03-28,84.053,84.769,83.54,84.36,249984,0
2017-03-29,84.133,85.583,84.058,85.129,319370,0
2017-03-30,79.948,80.441,71.765,73.996,2064313,0
2017-03-31,74.253,75.348,73.374,73.434,953357,0
2017-04-03,73.108,73.424,71.568,72.092,756052,0
2017-04-04,71.628,73.532,71.064,72.89,529333,0
2017-04-05,72.802,73.394,71.321,71.755,532811,0
2017-04-06,71.568,71.992,70.986,71.962,297944,0
2017-04-07,71.657,72.436,71.114,72.092,696024,0
2017-04-10,71.923,72.604,71.331,71.608,301398,0
2017-04-11,71.638,72.302,71.102,72.272,318423,0
2017-04-12,71.885,72.331,70.794,70.854,351037,0
2017-04-13,70.616,71.012,69.378,69.486,661110,0
2017-04-17,69.486,71.23,69.378,71.072,527866,0
2017-04-18,70.527,71.201,70.527,71.052,219481,0
2017-04-19,71.32,72.37,71.201,71.419,306622,0
2017-04-20,71.904,72.152,71.067,72.054,279286,0
2017-04-21,71.836,72.113,71.468,71.676,265919,0
2017-04-24,72.53,73.738,72.53,73.57,212714,0
2017-04-25,74.194,74.839,73.56,73.62,285839,0
2017-04-26,73.728,74.68,73.382,74.353,242621,0
2017-04-27,74.66,75.047,73.035,73.52,223032,0
2017-04-28,73.6,73.878,72.182,72.351,446569,0
2017-05-01,72.321,73.838,72.084,72.816,379626,0
2017-05-02,72.688,73.481,72.093,72.668,236986,0
2017-05-03,72.52,73.109,71.3,71.994,216940,0
2017-05-04,72.39,73.679,71.385,73.66,246223,0
2017-05-05,73.868,74.69,73.164,73.878,193806,0
2017-05-08,73.432,73.719,72.821,72.926,283682,0
2017-05-09,73.184,73.194,71.816,72.113,194006,0
2017-05-10,71.796,72.688,71.633,72.668,185638,0
2017-05-11,72.47,72.47,71.508,71.984,164542,0
2017-05-12,71.776,72.598,71.776,72.53,147485,0
2017-05-15,72.668,74.472,72.47,73.878,592414,0
2017-05-16,74.284,74.571,73.481,73.878,223049,0
2017-05-17,72.678,73.084,70.596,70.914,238972,0
2017-05-18,71.022,72.48,70.924,71.498,274163,0
2017-05-19,71.856,71.949,71.152,71.29,442875,0
2017-05-22,71.558,72.886,71.558,72.758,286669,0
2017-05-23,72.946,73.808,72.42,73.54,134261,0
2017-05-24,73.451,74.432,73.307,74.284,184236,0
2017-05-25,74.462,76.068,73.551,75.83,279350,0
2017-05-26,76.266,76.673,75.008,76.494,222143,0
2017-05-30,76.038,76.435,75.265,75.295,177682,0
2017-05-31,75.602,75.999,73.838,75.324,440497,0
2017-06-01,75.116,76.484,74.264,76.435,237190,0
2017-06-02,76.633,77.674,76.524,77.01,292764,0
2017-06-05,77.02,77.604,76.484,77.02,246676,0
2017-06-06,76.266,76.514,75.632,75.672,371906,0
2017-06-07,75.82,75.82,74.581,75.305,547986,0
2017-06-08,75.334,77.02,74.998,76.534,356847,0
2017-06-09,77.119,77.575,75.91,76.375,397075,0
2017-06-12,76.375,80.757,76.375,80.727,817756,0
2017-06-13,72.43,75.315,71.866,73.868,2008975,0
2017-06-14,73.947,74.611,73.085,73.52,538116,0
2017-06-15,72.728,73.392,72.252,73.184,389065,0
2017-06-16,72.182,73.184,69.556,70.368,714936,0
2017-06-19,70.536,71.518,69.824,70.656,524198,0
2017-06-20,70.498,70.834,69.932,70.716,297872,0
2017-06-21,70.884,71.37,70.546,70.804,250483,0
2017-06-22,70.726,71.28,70.052,70.834,171941,0
2017-06-23,70.874,71.085,70.08,70.2,406743,0
2017-06-26,70.328,70.94,69.644,69.694,282258,0
2017-06-27,69.486,69.546,67.802,68.574,508702,0
2017-06-28,68.96,70.28,68.338,70.022,214823,0
2017-06-29,70.002,70.002,68.068,68.494,240809,0
2017-06-30,68.604,69.426,68.494,68.812,248004,0
2017-07-03,69.12,70.1,68.782,69.556,126055,0
2017-07-05,69.466,70.215,69.16,69.962,210438,0
2017-07-06,69.268,70.052,68.862,68.98,344429,0
2017-07-07,69.388,70.636,69.14,70.556,176704,0
2017-07-10,70.358,70.606,69.536,69.664,255592,0
2017-07-11,69.872,70.944,69.872,70.646,181779,0
2017-07-12,71.313,72.358,70.845,72.06,211430,0
2017-07-13,72.119,72.269,70.845,71.452,248276,0
2017-07-14,71.432,72.229,70.805,71.582,211975,0
2017-07-17,70.407,71.213,67.968,70.288,380412,0
2017-07-18,69.849,70.238,68.839,69.222,412071,0
2017-07-19,69.74,71.164,69.74,70.726,363682,0
2017-07-20,70.905,71.149,70.248,70.357,147714,0
2017-07-21,70.755,71.124,69.232,69.65,336692,0
2017-07-24,69.64,69.64,68.814,69.342,200436,0
2017-07-25,69.611,71.154,69.372,70.606,442371,0
2017-07-26,70.696,71.542,70.305,71.462,300027,0
2017-07-27,71.602,71.661,70.337,71.154,245679,0
2017-07-28,70.815,71.676,70.736,71.114,173542,0
2017-07-31,71.771,72.179,69.939,70.098,248709,0
2017-08-01,70.367,71.671,69.849,71.462,225519,0
2017-08-02,71.233,71.233,69.82,69.82,178839,0
2017-08-03,69.869,72.229,69.551,72.01,262846,0
2017-08-04,72.119,72.119,70.935,71.233,157503,0
2017-08-07,71.114,71.338,70.497,71.124,151195,0
2017-08-08,70.785,71.93,70.049,70.447,211190,0
2017-08-09,70.029,70.148,69.242,69.382,173475,0
2017-08-10,69.053,69.382,68.197,68.953,293100,0
2017-08-11,68.675,69.471,68.326,68.993,199694,0
2017-08-14,69.471,70.397,69.023,70.317,341400,0
2017-08-15,70.357,70.855,69.342,70.307,177260,0
2017-08-16,70.507,72.133,70.459,71.492,164449,0
2017-08-17,71.223,71.233,69.252,69.282,160180,0
2017-08-18,68.724,69.421,68.585,68.834,161781,0
2017-08-21,68.595,70.019,68.595,69.372,152391,0
2017-08-22,69.611,71.024,69.611,70.885,133888,0
2017-08-23,70.447,70.935,70.088,70.556,137880,0
2017-08-24,71.024,71.353,70.357,71.243,120947,0
2017-08-25,71.582,71.622,70.616,71.104,124298,0
2017-08-28,71.432,71.602,70.347,71.114,322591,0
2017-08-29,70.536,71.801,70.536,71.552,159937,0
2017-08-30,71.592,72.776,71.092,72.697,185490,0
2017-08-31,72.697,73.573,72.408,73.553,293727,0
2017-09-01,73.553,74.429,72.991,74.091,198349,0
2017-09-05,73.792,74.907,73.712,74.15,190308,0
2017-09-06,74.349,74.992,73.633,74.519,253885,0
2017-09-07,74.459,74.937,73.941,74.33,300205,0
2017-09-08,67.898,67.928,60.541,60.79,1930644,0
2017-09-11,60.979,62.079,59.944,61.039,878500,0
2017-09-12,61.337,62.014,60.919,61.895,388025,0
2017-09-13,61.606,62.034,61.288,61.955,322795,0
2017-09-14,61.885,62.821,61.138,61.218,463052,0
2017-09-15,61.278,63.02,60.999,63,961233,0
2017-09-18,62.97,63.538,62.751,63,370172,0
2017-09-19,63.03,64.682,62.93,64.613,338998,0
2017-09-20,64.513,65.15,64.145,64.892,305572,0
2017-09-21,65.16,65.18,64.463,64.872,394920,0
2017-09-22,64.254,66.012,63.826,64.384,352974,0
2017-09-25,64.274,64.653,63.587,64.384,375191,0
2017-09-26,64.722,65.797,64.588,65.29,410784,0
2017-09-27,65.807,66.873,65.479,66.415,320793,0
2017-09-28,66.335,66.584,64.996,66.405,375360,0
2017-09-29,66.305,66.703,65.738,66.554,310248,0
2017-10-02,66.514,67.659,66.166,67.57,243139,0
2017-10-03,67.619,67.918,66.693,67.4,286651,0
2017-10-04,67.331,68.306,66.614,67.968,459857,0
2017-10-05,68.057,69.222,66.922,69.103,408044,0
2017-10-06,68.943,69.372,68.446,69.083,290031,0
2017-10-09,69.531,69.959,69.312,69.66,344962,0
2017-10-10,69.72,70.442,69.153,70.019,294679,0
2017-10-11,69.989,70.482,69.591,69.73,237959,0
2017-10-12,69.82,69.82,68.72,69.18,522258,0
2017-10-13,69.31,69.31,67.61,68.95,319714,0
2017-10-16,69.11,69.39,68.33,68.81,327761,0
2017-10-17,68.65,69.37,67.78,67.89,298774,0
2017-10-18,68.38,68.855,68.12,68.73,185622,0
2017-10-19,68.64,69.86,68.5201,69.84,264677,0
2017-10-20,69.93,70.94,69.8,70.88,262527,0
2017-10-23,72,73.21,71.28,71.45,634253,0
2017-10-24,71.85,72.8,71.47,72.19,355658,0
2017-10-25,73.52,74.52,72.65,72.97,285417,0
2017-10-26,73.39,73.89,73.03,73.22,239643,0
2017-10-27,72.56,73.81,72.28,73.65,231975,0
2017-10-30,73.11,73.4,72.24,72.51,251744,0
2017-10-31,73.2834,73.8,72.57,73.34,226366,0
2017-11-01,74,74.29,72.3,72.86,203754,0
2017-11-02,72.82,72.82,71.15,71.67,367645,0
2017-11-03,71.69,71.89,70.63,70.67,212729,0
2017-11-06,71,71.12,69.99,70.4,201680,0
2017-11-07,70.41,70.41,69.25,69.25,311535,0
2017-11-08,68.9,69.3,67.55,69.16,264961,0
2017-11-09,68.36,69.37,67.98,68.68,164520,0
2017-11-10,68.31,68.9,68.29,68.61,162318,0
