Date,Open,High,Low,Close,Volume,OpenInt
2013-12-11,25.26,25.561,24.587,25.035,12435417,0
2013-12-12,25.035,25.598,24.794,25.49,968327,0
2013-12-13,25.891,25.891,25.213,25.213,286957,0
2013-12-16,25.429,25.901,25.268,25.883,320770,0
2013-12-17,25.939,26.376,25.57,26.187,460384,0
2013-12-18,26.267,26.412,25.795,26.151,157598,0
2013-12-19,26.108,26.313,26.062,26.072,135992,0
2013-12-20,26.127,26.357,25.948,26.332,222187,0
2013-12-23,26.582,26.832,26.234,26.797,227918,0
2013-12-24,27.036,27.036,26.742,27.036,144812,0
2013-12-26,27.342,28.209,27.154,28.199,259287,0
2013-12-27,28.165,28.505,28.081,28.335,146021,0
2013-12-30,28.611,29.543,28.335,29.443,202298,0
2013-12-31,29.757,31.095,29.684,30.8,307666,0
2014-01-02,30.666,30.756,29.2,29.272,404377,0
2014-01-03,29.853,30.148,28.799,29.147,318154,0
2014-01-06,29.628,29.952,29.291,29.552,545773,0
2014-01-07,30.031,30.031,28.95,29.156,319982,0
2014-01-08,29.318,29.318,27.985,28.584,277303,0
2014-01-09,28.431,29.075,28.172,28.88,207104,0
2014-01-10,29.362,29.362,28.618,28.781,132612,0
2014-01-13,28.791,29.139,28.209,28.521,156736,0
2014-01-14,28.611,29.459,28.611,29.13,158245,0
2014-01-15,29.408,29.504,29.05,29.184,117789,0
2014-01-16,29.533,29.907,29.2,29.711,191273,0
2014-01-17,29.788,30.39,29.504,30.373,150993,0
2014-01-21,30.747,31.688,30.139,31.319,374595,0
2014-01-22,30.848,32.034,30.452,31.347,149353,0
2014-01-23,31.606,31.992,31.25,31.4,147626,0
2014-01-24,31.293,31.48,30.848,31.438,108329,0
2014-01-27,31.517,31.74,30.857,31.347,91047,0
2014-01-28,31.446,32.286,30.962,31.71,114315,0
2014-01-29,31.406,32.04,30.805,31.209,95883,0
2014-01-30,31.181,31.792,30.88,31.326,79524,0
2014-01-31,31.066,32.068,30.951,31.818,147511,0
2014-02-03,31.953,31.999,30.351,30.921,142110,0
2014-02-04,30.521,30.959,29.822,30.493,162702,0
2014-02-05,30.521,30.888,29.614,30.314,143061,0
2014-02-06,30.342,30.727,30.084,30.314,291177,0
2014-02-07,30.805,30.88,30.271,30.853,122160,0
2014-02-10,30.853,30.931,30.53,30.88,175642,0
2014-02-11,30.88,31.766,30.762,31.585,134533,0
2014-02-12,31.809,31.999,31.727,31.802,98624,0
2014-02-13,31.766,32.312,31.585,32.312,161842,0
2014-02-14,32.483,34.099,32.436,33.456,271708,0
2014-02-18,34.099,34.388,33.581,34.388,142519,0
2014-02-19,34.145,35.674,34.018,34.905,361706,0
2014-02-20,34.905,35.379,34.009,34.217,154576,0
2014-02-21,34.289,35.659,34.165,35.433,175911,0
2014-02-24,35.595,36.025,34.691,35.774,173715,0
2014-02-25,35.873,36.338,34.165,34.208,170715,0
2014-02-26,34.009,34.009,32.805,33.939,276866,0
2014-02-27,33.85,33.93,32.483,33.466,124828,0
2014-02-28,33.321,34.886,32.676,33.107,284200,0
2014-03-03,32.661,33.329,32.499,32.992,100622,0
2014-03-04,32.938,34.905,32.864,34.208,121330,0
2014-03-05,33.867,36.052,33.142,34.547,158252,0
2014-03-06,34.754,35.274,34.038,34.448,147603,0
2014-03-07,34.78,35.093,34.351,34.646,96631,0
2014-03-10,35.066,35.774,34.529,35.255,100062,0
2014-03-11,35.37,35.443,34.334,34.404,199367,0
2014-03-12,34.233,34.351,33.662,33.724,75717,0
2014-03-13,33.949,34.009,33.484,33.68,74808,0
2014-03-14,33.92,34.145,33.466,34.028,62227,0
2014-03-17,34.468,35.605,34.009,35.515,108458,0
2014-03-18,35.361,35.389,34.619,34.905,91117,0
2014-03-19,34.905,34.98,34.458,34.628,99244,0
2014-03-20,34.78,34.863,34.243,34.789,73080,0
2014-03-21,35.157,35.264,34.701,34.941,77225,0
2014-03-24,35.157,35.361,34.512,35.183,68626,0
2014-03-25,35.361,35.425,34.834,35.166,96426,0
2014-03-26,35.048,35.192,34.503,34.817,204799,0
2014-03-27,35.157,35.389,34.701,35.389,84477,0
2014-03-28,35.282,35.353,34.145,34.754,96135,0
2014-03-31,34.905,36.016,34.593,35.433,228238,0
2014-04-01,35.702,36.65,34.988,36.43,211212,0
2014-04-02,36.561,36.697,35.98,36.363,900361,0
2014-04-03,36.23,37.081,35.702,36.607,78692,0
2014-04-04,37.063,37.063,34.691,35.614,118823,0
2014-04-07,35.478,35.711,34.537,34.915,110374,0
2014-04-08,34.807,36.025,34.736,35.066,74797,0
2014-04-09,35.066,35.97,34.619,35.443,56796,0
2014-04-10,35.632,35.873,34.789,35.076,76659,0
2014-04-11,34.496,35.927,34.018,35.192,62189,0
2014-04-14,35.334,37.591,35.192,36.776,66945,0
2014-04-15,36.589,37.303,36.195,36.22,76805,0
2014-04-16,36.724,38.173,36.069,37.565,571089,0
2014-04-17,37.601,39.202,36.697,38.666,161230,0
2014-04-21,38.675,40.24,38.397,38.861,151443,0
2014-04-22,39.194,39.945,38.888,39.666,161858,0
2014-04-23,39.826,40.42,38.951,39.3,96579,0
2014-04-24,39.693,40.096,38.063,38.666,77264,0
2014-04-25,38.666,39.184,37.858,38.003,169565,0
2014-04-28,38.003,38.307,36.248,36.463,165650,0
2014-04-29,36.719,37.464,35.926,36.062,84322,0
2014-04-30,36.016,37.292,35.468,37.077,106331,0
2014-05-01,37.284,37.877,36.213,36.878,112309,0
2014-05-02,37.086,38.174,36.8,37.966,120053,0
2014-05-05,38.058,39.363,37.546,39.085,106057,0
2014-05-06,38.958,40.363,38.824,39.624,196893,0
2014-05-07,39.866,40.288,39.111,39.658,119161,0
2014-05-08,38.336,39.65,38.336,39.066,94605,0
2014-05-09,38.931,39.408,38.284,38.885,122454,0
2014-05-12,38.742,39.334,38.274,38.922,121316,0
2014-05-13,39.103,39.497,38.768,39.192,171103,0
2014-05-14,38.912,39.478,38.867,39.157,57769,0
2014-05-15,39.228,39.812,38.688,39.488,103086,0
2014-05-16,39.704,40.27,39.137,39.589,64346,0
2014-05-19,39.264,40.676,39.182,40.039,158711,0
2014-05-20,40.156,40.695,39.273,39.803,106086,0
2014-05-21,39.894,40.245,39.209,39.219,57891,0
2014-05-22,39.127,40.009,39.127,39.344,63195,0
2014-05-23,39.442,39.598,38.706,38.706,37690,0
2014-05-27,39.039,39.29,38.715,38.867,34217,0
2014-05-28,38.688,39.021,38.155,38.985,47503,0
2014-05-29,39.192,40.208,39.192,39.598,40413,0
2014-05-30,39.761,40.353,38.336,39.973,77557,0
2014-06-02,39.742,40.126,39.066,39.497,51255,0
2014-06-03,39.316,40.057,39.085,39.761,37369,0
2014-06-04,39.544,40.856,39.544,40.487,77138,0
2014-06-05,40.37,40.532,38.824,39.173,117162,0
2014-06-06,39.201,40.039,39.048,39.442,117896,0
2014-06-09,39.373,39.812,39.326,39.326,71440,0
2014-06-10,39.418,40.217,39.316,40.039,50237,0
2014-06-11,39.761,40.245,39.452,39.462,65219,0
2014-06-12,39.516,39.812,39.137,39.803,61104,0
2014-06-13,39.65,40.075,39.326,39.373,83707,0
2014-06-16,39.589,40.487,39.462,40.039,72564,0
2014-06-17,40.397,40.397,39.373,39.858,50213,0
2014-06-18,39.858,41.549,39.858,40.487,205000,0
2014-06-19,40.695,42.458,40.496,42.333,71502,0
2014-06-20,42.71,44.664,42.511,43.105,111987,0
2014-06-23,43.644,45.33,43.574,43.951,226640,0
2014-06-24,44.112,44.997,44.112,44.645,60382,0
2014-06-25,45.12,45.869,44.626,44.626,109611,0
2014-06-26,45.264,45.264,43.394,44.229,59066,0
2014-06-27,44.436,44.989,44.402,44.714,95702,0
2014-06-30,45.03,45.615,44.922,45.264,64584,0
2014-07-01,45.578,47.578,45.552,47.57,52554,0
2014-07-02,47.675,48.279,47.243,47.964,75024,0
2014-07-03,48.233,50.116,48.233,49.584,51649,0
2014-07-07,49.836,51.183,49.62,50.024,90224,0
2014-07-08,49.745,49.745,46.947,48.496,74994,0
2014-07-09,48.585,48.585,44.636,46.264,154474,0
2014-07-10,45.105,46.652,44.706,46.111,151205,0
2014-07-11,46.399,47.379,45.823,45.869,126554,0
2014-07-14,46.363,47.299,44.563,45.077,46873,0
2014-07-15,44.894,45.077,42.286,43.006,220515,0
2014-07-16,43.186,43.474,41.019,41.028,150354,0
2014-07-17,40.668,43.601,40.595,42.664,165053,0
2014-07-18,42.034,43.493,41.838,42.853,74454,0
2014-07-21,43.365,44.922,42.511,43.223,100885,0
2014-07-22,43.439,43.961,42.8,43.178,43090,0
2014-07-23,43.493,43.583,41.432,41.7,63469,0
2014-07-24,41.963,42.019,39.182,41.055,259632,0
2014-07-25,40.603,41.501,40.603,40.659,89884,0
2014-07-28,40.801,41.152,38.985,39.983,220765,0
2014-07-29,39.904,41.963,39.273,41.297,204436,0
2014-07-30,42.222,42.222,39.807,40.476,131003,0
2014-07-31,40.793,42.076,39.816,42.022,74360,0
2014-08-01,40.333,41.553,39.327,40.242,102723,0
2014-08-04,40.242,40.981,40.242,40.739,76268,0
2014-08-05,40.476,42.048,40.142,40.196,143479,0
2014-08-06,40.063,40.658,39.662,39.797,82719,0
2014-08-07,39.797,41.153,39.797,40.187,104335,0
2014-08-08,40.025,41.066,39.824,39.988,61213,0
2014-08-11,40.395,40.964,40.053,40.215,88379,0
2014-08-12,40.179,40.649,40.015,40.233,44853,0
2014-08-13,40.142,41.588,39.969,41.553,88188,0
2014-08-14,41.833,42.818,41.553,41.588,64124,0
2014-08-15,42.403,44.236,41.987,43.551,69331,0
2014-08-18,43.62,45.197,43.333,43.46,88479,0
2014-08-19,43.188,44.698,42.963,44.236,54774,0
2014-08-20,44.301,44.681,43.62,44.148,31167,0
2014-08-21,44.227,44.691,43.776,44.402,36209,0
2014-08-22,44.509,45.719,44.454,45.574,48800,0
2014-08-25,45.728,46.408,45.18,46.344,40901,0
2014-08-26,46.29,48.369,45.901,47.943,43260,0
2014-08-27,47.881,49.925,47.313,49.518,79816,0
2014-08-28,49.165,49.192,47.862,48.181,65902,0
2014-08-29,48.225,48.876,47.556,48.199,60739,0
2014-09-02,48.316,48.577,47.159,48.241,69402,0
2014-09-03,48.361,48.361,45.603,45.909,79093,0
2014-09-04,45.909,47.51,45.909,47.411,47477,0
2014-09-05,47.015,47.015,46.018,46.509,74560,0
2014-09-08,46.814,47.005,46.199,46.661,51010,0
2014-09-09,46.417,48.208,46.236,47.999,102290,0
2014-09-10,47.692,47.692,46.986,47.411,232354,0
2014-09-11,47.167,47.167,45.25,45.927,45076,0
2014-09-12,45.847,45.847,42.854,43.588,184604,0
2014-09-15,43.342,43.876,41.94,43.669,74858,0
2014-09-16,43.639,44.274,43.154,43.397,51721,0
2014-09-17,43.315,43.868,43.034,43.868,82062,0
2014-09-18,43.868,44.255,42.673,43.034,32333,0
2014-09-19,42.583,44.474,42.501,43.488,71706,0
2014-09-22,43.56,43.56,42.04,42.141,49675,0
2014-09-23,42.048,42.638,40.711,41.327,76530,0
2014-09-24,41.544,43.225,40.767,42.963,318322,0
2014-09-25,42.601,42.945,40.476,40.521,136944,0
2014-09-26,40.458,41.379,40.323,41.056,159688,0
2014-09-29,40.748,41.987,40.424,40.56,78881,0
2014-09-30,40.639,40.829,40.053,40.35,303295,0
2014-10-01,40.015,42.484,39.797,41.246,54917,0
2014-10-02,40.874,44.743,37.593,43.849,260844,0
2014-10-03,43.731,43.731,40.711,41.137,90670,0
2014-10-06,41.572,42.411,40.748,41.616,38961,0
2014-10-07,41.823,41.823,40.285,40.285,51545,0
2014-10-08,40.087,40.333,38.515,39.746,84093,0
2014-10-09,39.689,41.137,36.428,39.645,151876,0
2014-10-10,38.469,40.233,37.521,39.509,84996,0
2014-10-13,39.708,40.08,36.708,37.829,63098,0
2014-10-14,38.127,38.198,35.767,36.598,155579,0
2014-10-15,36.254,36.38,34.445,36.38,160912,0
2014-10-16,35.711,38.876,35.711,37.753,131296,0
2014-10-17,37.999,39.908,37.999,39.899,185816,0
2014-10-20,40.08,40.35,39.375,40.35,76654,0
2014-10-21,40.224,41.091,39.881,40.911,51201,0
2014-10-22,40.838,41.299,40.187,40.341,106967,0
2014-10-23,41.704,41.704,38.046,38.423,86453,0
2014-10-24,38.56,39.166,37.266,37.853,80127,0
2014-10-27,37.655,38.353,36.192,37.077,121919,0
2014-10-28,36.906,38.452,35.659,38.127,144962,0
2014-10-29,38.198,39.091,38.189,38.554,64053,0
2014-10-30,38.179,40.317,38.127,40.255,128022,0
2014-10-31,40.172,40.463,37.935,38.827,76089,0
2014-11-03,38.425,38.89,38.109,38.417,111163,0
2014-11-04,38.151,38.417,37.462,38.189,73264,0
2014-11-05,38.49,38.49,37.662,37.709,89901,0
2014-11-06,37.435,39.1,37.435,39.044,104162,0
2014-11-07,38.845,40.235,38.845,40.235,61832,0
2014-11-10,40.471,40.755,39.717,40.226,40937,0
2014-11-11,40.509,40.509,39.689,39.927,29241,0
2014-11-12,39.98,40.745,39.882,40.48,28607,0
2014-11-13,41.144,42.1,40.327,41.516,96351,0
2014-11-14,41.027,42.373,40.872,42.289,49503,0
2014-11-17,42.373,43.809,41.608,43.273,125083,0
2014-11-18,43.418,45.144,42.546,43.644,135374,0
2014-11-19,44.882,46.227,44.163,45.529,364551,0
2014-11-20,45.3,47.527,45.008,46.647,252232,0
2014-11-21,47.591,47.872,44.417,44.708,768809,0
2014-11-24,45.209,46.064,42.146,42.408,157771,0
2014-11-25,43.254,44.527,41.747,42.735,207327,0
2014-11-26,42.354,43.625,40.199,42.282,206544,0
2014-11-28,40.555,41.628,37.691,37.935,151497,0
2014-12-01,36.108,37.345,35.472,36.379,209390,0
2014-12-02,35.952,40.389,35.952,38.392,284315,0
2014-12-03,37.953,40.717,37.871,39.382,218098,0
2014-12-04,40.098,40.791,39.508,39.882,80640,0
2014-12-05,39.936,40.509,39.199,39.607,54253,0
2014-12-08,39.134,39.536,36.417,36.69,138983,0
2014-12-09,36.617,38.227,35.88,37.844,275426,0
2014-12-10,37.144,37.435,34.943,35.299,286327,0
2014-12-11,35.28,36.727,35.243,35.552,199060,0
2014-12-12,35.252,36.191,33.644,35.052,232691,0
2014-12-15,34.887,35.379,33.835,34.499,147786,0
2014-12-16,33.407,35.144,32.697,33.199,378508,0
2014-12-17,32.842,34.551,32.842,33.707,302485,0
2014-12-18,33.462,38.297,33.398,38.143,253850,0
2014-12-19,37.889,38.98,37.053,38.4,217631,0
2014-12-22,38.127,39.035,36.826,36.87,168108,0
2014-12-23,36.636,39.035,36.589,38.989,257341,0
2014-12-24,38.372,38.945,36.87,37.79,215252,0
2014-12-26,37.7,38.598,36.627,37.262,77646,0
2014-12-29,37.236,37.99,36.69,37.362,229752,0
2014-12-30,37.08,39.527,36.826,39.382,182664,0
2014-12-31,39.171,41.1,38.119,39.326,185073,0
2015-01-02,39.736,39.98,37.6,38.353,87305,0
2015-01-05,37.99,39.591,36.643,37.026,219953,0
2015-01-06,36.826,37.161,35.807,36.844,198229,0
2015-01-07,37.481,37.743,36.034,36.742,167125,0
2015-01-08,36.561,37.306,36.408,36.936,236016,0
2015-01-09,37.452,37.726,36.936,36.945,284412,0
2015-01-12,36.589,37.262,35.571,36.07,192005,0
2015-01-13,36.526,36.553,35.735,35.735,90832,0
2015-01-14,35.735,36.271,35.06,35.161,361150,0
2015-01-15,35.561,36.079,35.033,35.617,189332,0
2015-01-16,35.862,36.87,35.687,36.379,104340,0
2015-01-20,36.47,38.307,36.126,37.827,303365,0
2015-01-21,38.062,38.962,37.544,38.681,127926,0
2015-01-22,38.917,39.517,38.461,39.226,53893,0
2015-01-23,39.217,42.01,38.962,40.89,188296,0
2015-01-26,40.998,43.028,40.673,42.254,311928,0
2015-01-27,42.01,42.546,40.635,41.317,79228,0
2015-01-28,41.417,43.564,40.389,43.019,192914,0
2015-01-29,43.644,45.866,42.935,44.708,378409,0
2015-01-30,45.529,46.091,44.801,45.417,208453,0
2015-02-02,46.255,46.255,44.283,45.118,84457,0
2015-02-03,45.947,46.558,44.912,45.901,105653,0
2015-02-04,45.499,46.486,45.04,45.846,305913,0
2015-02-05,46.623,47.244,45.415,46.623,103447,0
2015-02-06,47.145,47.812,46.567,47.437,148616,0
2015-02-09,47.217,49.631,47.217,48.589,130798,0
2015-02-10,48.559,48.754,46.111,46.878,127914,0
2015-02-11,45.882,46.321,44.53,44.685,238034,0
2015-02-12,44.932,45.561,43.671,45.527,104215,0
2015-02-13,45.708,46.066,45.48,45.589,81170,0
2015-02-17,45.967,46.293,45.435,45.736,97318,0
2015-02-18,45.765,47.008,45.561,46.458,51283,0
2015-02-19,45.975,46.769,45.975,46.486,52407,0
2015-02-20,46.166,47.967,46.166,47.483,93893,0
2015-02-23,47.456,49.082,46.887,47.914,94508,0
2015-02-24,47.985,48.442,47.793,48.169,55860,0
2015-02-25,48.258,49.365,48.258,49.046,55752,0
2015-02-26,48.881,49.238,48.105,48.297,67957,0
2015-02-27,48.333,50.206,47.784,48.718,191025,0
2015-03-02,48.844,49.494,48.004,48.223,157080,0
2015-03-03,49.814,50.281,48.086,48.178,141657,0
2015-03-04,48.105,48.609,47.335,47.967,146690,0
2015-03-05,49.32,49.795,48.122,48.999,151940,0
2015-03-06,48.936,49.101,47.117,47.611,448382,0
2015-03-09,47.281,47.847,45.967,46.404,187599,0
2015-03-10,45.599,47.008,45.16,46.788,139470,0
2015-03-11,46.732,47.765,46.303,46.751,149861,0
2015-03-12,46.687,47.145,46.516,46.732,74928,0
2015-03-13,46.422,46.852,45.736,46.558,83135,0
2015-03-16,46.093,46.359,44.493,44.758,171084,0
2015-03-17,44.501,46.22,44.501,45.589,70120,0
2015-03-18,45.765,47.712,45.115,47.638,81602,0
2015-03-19,47.272,48.817,47.154,48.258,86088,0
2015-03-20,48.541,48.909,47.847,48.396,66072,0
2015-03-23,48.396,48.678,47.545,48.306,50975,0
2015-03-24,48.287,48.881,47.163,47.272,49336,0
2015-03-25,47.281,48.643,46.897,47.638,43755,0
2015-03-26,48.297,48.297,47.136,47.683,64318,0
2015-03-27,47.555,47.93,46.695,47.172,80837,0
2015-03-30,47.765,47.765,45.745,46.395,98777,0
2015-03-31,46.046,47.136,44.245,44.245,359230,0
2015-04-01,44.338,46.321,44,45.617,199962,0
2015-04-02,45.021,46.23,44.786,45.425,125030,0
2015-04-06,45.791,46.623,45.287,46.577,40364,0
2015-04-07,46.275,46.969,44.429,45.16,107165,0
2015-04-08,45.198,45.58,44.796,45.005,56553,0
2015-04-09,45.527,45.655,44.821,45.17,71161,0
2015-04-10,45.198,46.01,44.54,45.27,107420,0
2015-04-13,45.13,45.425,44.283,44.811,96151,0
2015-04-14,45.16,45.279,44.466,45.04,200726,0
2015-04-15,45.098,45.801,44.393,45.242,229836,0
2015-04-16,44.869,45.736,44.869,45.536,44400,0
2015-04-17,45.362,45.682,44.877,45.608,31393,0
2015-04-20,45.561,48.223,45.435,47.545,81221,0
2015-04-21,47.601,48.881,47.311,48.442,100412,0
2015-04-22,49.037,49.037,47.353,47.372,49008,0
2015-04-23,47.712,48.442,45.553,45.81,90246,0
2015-04-24,45.708,45.828,44.821,44.989,179507,0
2015-04-27,45.14,46.036,44.912,45.207,44739,0
2015-04-28,45.16,45.874,44.841,45.698,31287,0
2015-04-29,45.706,46.341,44.982,45.946,71468,0
2015-04-30,45.946,46.931,45.321,46.498,75603,0
2015-05-01,46.57,47.113,46.075,46.865,34701,0
2015-05-04,47.066,47.26,46.655,47.123,103342,0
2015-05-05,47.205,48.318,46.251,46.882,82675,0
2015-05-06,47.26,48.199,46.294,46.543,29697,0
2015-05-07,46.194,46.718,45.265,45.854,38386,0
2015-05-08,46.066,47.27,45.652,46.203,39161,0
2015-05-11,45.652,46.792,45.652,46.084,43730,0
2015-05-12,45.956,46.267,45.311,45.908,34997,0
2015-05-13,45.89,46.801,44.621,45.184,42860,0
2015-05-14,45.385,45.966,44.915,45.835,35572,0
2015-05-15,45.514,45.956,45.202,45.696,105576,0
2015-05-18,45.568,45.643,45.102,45.102,37709,0
2015-05-19,45.459,46.783,44.934,45.514,145875,0
2015-05-20,45.596,46.856,45.184,46.406,31547,0
2015-05-21,46.304,47.113,45.284,45.643,77233,0
2015-05-22,45.551,47.05,45.331,46.598,61680,0
2015-05-26,47.075,47.075,46.184,46.46,25937,0
2015-05-27,46.508,47.646,46.139,46.397,46666,0
2015-05-28,46.378,47.774,46.084,46.801,32446,0
2015-05-29,46.912,47.288,46.415,47.075,82457,0
2015-06-01,47.196,47.693,46.709,47.693,70053,0
2015-06-02,47.664,48.097,47.103,47.738,30242,0
2015-06-03,47.205,48.242,47.16,47.398,182208,0
2015-06-04,47.113,47.317,45.916,46.13,60263,0
2015-06-05,46.322,46.865,45.459,46.645,61244,0
2015-06-08,46.46,46.874,46.093,46.423,76473,0
2015-06-09,46.543,47.885,46.415,47.536,93573,0
2015-06-10,48.061,48.614,46.819,47.123,39294,0
2015-06-11,47.123,47.812,46.598,46.681,40115,0
2015-06-12,46.508,47.803,45.966,47.544,35787,0
2015-06-15,47.544,49.136,47.003,48.795,65269,0
2015-06-16,48.813,49.605,48.704,49.365,78757,0
2015-06-17,49.669,49.688,48.484,49.42,70381,0
2015-06-18,50.441,50.441,48.564,49.099,46013,0
2015-06-19,48.952,49.025,47.141,47.803,73755,0
2015-06-22,47.968,48.694,47.003,48.328,48951,0
2015-06-23,48.521,49.144,47.693,48.584,41977,0
2015-06-24,49.052,49.052,47.379,47.61,20562,0
2015-06-25,47.583,48.851,47.583,48.191,53520,0
2015-06-26,48.776,48.785,47.831,48.097,47755,0
2015-06-29,47.803,48.714,46.508,46.846,39596,0
2015-06-30,47.023,47.574,46.406,46.955,49609,0
2015-07-01,47.003,47.637,45.808,46.415,78866,0
2015-07-02,46.902,47.481,46,47.231,39488,0
2015-07-06,46.902,47.693,45.467,46.764,39270,0
2015-07-07,45.835,47.445,45.357,46.882,170785,0
2015-07-08,46.45,47.417,45.044,45.064,52649,0
2015-07-09,45.523,46.406,45.064,45.799,72884,0
2015-07-10,46.184,48.208,45.229,46.964,100730,0
2015-07-13,47.325,47.37,45.734,45.835,86479,0
2015-07-14,45.808,46.709,45.044,45.22,46199,0
2015-07-15,45.202,45.22,44.033,44.337,60515,0
2015-07-16,44.437,44.437,44.033,44.226,55042,0
2015-07-17,44.226,44.226,40.843,41.78,167086,0
2015-07-20,41.375,42.038,39.069,39.079,180793,0
2015-07-21,37.71,40.081,37.71,39.539,182099,0
2015-07-22,39.53,40.382,39.3,39.622,183515,0
2015-07-23,39.741,42.958,39.603,40.652,221261,0
2015-07-24,40.697,42.304,40.596,41.91,72991,0
2015-07-27,41.588,42.185,41.588,42.003,77670,0
2015-07-28,42.141,43.427,41.809,42.867,476567,0
2015-07-29,44.098,44.861,42.47,43.324,156317,0
2015-07-30,43.476,43.892,42.431,43.095,45297,0
2015-07-31,43.364,44.429,42.866,43.448,43243,0
2015-08-03,43.69,44.373,42.504,42.903,77797,0
2015-08-04,43.014,43.948,42.468,42.949,718146,0
2015-08-05,45.622,46.512,41.006,41.331,212968,0
2015-08-06,41.412,42.393,40.098,41.663,110198,0
2015-08-07,42.31,42.866,41.452,42.569,74051,0
2015-08-10,42.735,43.457,42.162,43.254,70051,0
2015-08-11,43.421,43.476,42.587,43.07,57053,0
2015-08-12,43.283,44.04,42.55,43.596,159997,0
2015-08-13,43.254,44.308,43.254,43.883,113727,0
2015-08-14,44.243,45.179,43.734,44.994,48216,0
2015-08-17,44.909,45.778,44.909,45.511,105078,0
2015-08-18,45.418,46.121,45.418,45.864,63999,0
2015-08-19,45.502,46.186,45.169,45.641,38054,0
2015-08-20,45.873,45.873,44.04,45.019,61513,0
2015-08-21,44.586,44.928,43.578,43.744,81404,0
2015-08-24,41.292,43.466,37.686,41.071,133744,0
2015-08-25,42.338,43.355,41.58,43.143,119564,0
2015-08-26,43.976,43.976,41.968,43.466,257832,0
2015-08-27,43.53,45.511,42.754,45.252,91889,0
2015-08-28,45.4,46.464,45.4,46.252,126916,0
2015-08-31,45.834,48.186,45.464,47.943,91241,0
2015-09-01,47.064,48.491,46.807,47.917,127025,0
2015-09-02,48.417,49.026,47.223,49.026,123134,0
2015-09-03,48.887,50.413,47.999,48.035,79565,0
2015-09-04,47.85,48.804,47.482,47.749,144214,0
2015-09-08,48.499,48.499,47.195,47.665,44323,0
2015-09-09,48.045,48.822,46.537,47.029,139239,0
2015-09-10,46.99,47.621,46.502,46.64,110090,0
2015-09-11,46.435,46.899,44.909,45.641,258913,0
2015-09-14,45.382,46.159,44.012,44.326,279129,0
2015-09-15,44.493,45.308,43.235,43.873,160430,0
2015-09-16,43.929,44.493,42.856,44.243,121295,0
2015-09-17,44.511,45.087,43.651,43.958,37945,0
2015-09-18,43.698,44.096,42.587,42.921,136861,0
2015-09-21,43.125,43.486,42.108,43.014,121727,0
2015-09-22,42.495,42.921,40.802,41.079,145511,0
2015-09-23,41.035,41.117,38.619,38.656,284533,0
2015-09-24,39.776,40.089,36.26,38.767,439902,0
2015-09-25,38.834,38.834,37.122,37.361,299994,0
2015-09-28,37.361,38.286,36.084,37.315,178285,0
2015-09-29,37.325,37.935,35.114,35.483,126809,0
2015-09-30,35.614,40.849,35.344,40.849,318804,0
2015-10-01,40.719,41.617,38.795,40.229,214482,0
2015-10-02,39.72,42.587,39.72,42.069,141510,0
2015-10-05,42.468,45.705,42.468,44.714,362945,0
2015-10-06,44.559,45.106,44.133,44.753,204969,0
2015-10-07,45.418,45.428,43.622,44.883,38810,0
2015-10-08,44.493,46.971,44.088,46.953,73727,0
2015-10-09,47.176,47.389,45.106,45.936,157295,0
2015-10-12,45.966,46.306,44.263,44.724,98897,0
2015-10-13,43.486,45.464,43.486,44.159,90160,0
2015-10-14,43.901,45.038,43.901,44.642,62701,0
2015-10-15,44.714,46.363,44.402,45.956,50486,0
2015-10-16,45.9,46.186,45.4,45.4,50161,0
2015-10-19,45.298,46.019,44.419,45.705,68863,0
2015-10-20,45.382,46.243,44.9,45.52,58926,0
2015-10-21,45.511,46.435,44.41,45.39,66268,0
2015-10-22,44.909,45.308,42.569,44.078,83889,0
2015-10-23,44.291,44.345,43.105,43.939,75242,0
2015-10-26,44.078,44.308,41.738,41.748,95240,0
2015-10-27,41.367,42.088,39.776,41.302,97513,0
2015-10-28,41.321,43.244,41.211,43.032,50811,0
2015-10-29,42.601,43.868,42.257,43.327,119849,0
2015-10-30,42.881,46.549,42.862,46.549,188579,0
2015-11-02,46.018,47.369,45.822,46.884,204318,0
2015-11-03,46.828,48.421,46.354,47.836,72919,0
2015-11-04,48.123,48.559,46.914,47.508,147291,0
2015-11-05,48.477,48.878,46.967,47.425,79578,0
2015-11-06,46.764,47.295,45.991,46.689,201250,0
2015-11-09,46.923,47.611,45.915,47.069,62507,0
2015-11-10,46.745,48.701,46.606,47.75,48755,0
2015-11-11,47.817,47.817,46,46.689,128440,0
2015-11-12,45.872,46.838,44.893,45.292,95580,0
2015-11-13,45.637,46.159,45.108,45.497,93646,0
2015-11-16,45.852,46.653,45.469,46.402,26311,0
2015-11-17,46.411,46.792,45.692,46.783,54663,0
2015-11-18,46.726,47.508,46.335,46.335,87846,0
2015-11-19,42.137,43.253,41.438,42.918,2912768,0
2015-11-20,43.049,43.18,42.499,42.499,623727,0
2015-11-23,42.22,43.113,41.819,42.779,203183,0
2015-11-24,42.76,43.17,42.528,43.113,305635,0
2015-11-25,42.693,43.839,42.489,42.909,221333,0
2015-11-27,42.639,43.3,42.573,43.03,22767,0
2015-11-30,43.355,43.598,42.833,43.141,304454,0
2015-12-01,43.394,43.821,43.068,43.551,189191,0
2015-12-02,43.196,43.495,42.137,42.842,220814,0
2015-12-03,42.974,43.262,41.458,42.703,113693,0
2015-12-04,42.239,43.093,41.614,42.042,108895,0
2015-12-07,41.277,41.746,38.225,39.202,281149,0
2015-12-08,39.11,40.114,37.843,39.314,441513,0
2015-12-09,39.454,43.458,39.454,42.833,367491,0
2015-12-10,42.387,42.909,41.903,42.172,87524,0
2015-12-11,41.706,41.903,39.574,40.246,207156,0
2015-12-14,39.855,40.171,38.654,39.724,106182,0
2015-12-15,40.188,42.396,40.012,42.109,228956,0
2015-12-16,41.81,45.302,41.81,43.793,484227,0
2015-12-17,44.008,45.507,43.049,44.509,248611,0
2015-12-18,44.845,46.093,44.278,45.915,351385,0
2015-12-21,45.73,46.253,42.693,45.264,194377,0
2015-12-22,44.836,47.657,44.314,47.285,278536,0
2015-12-23,47.555,49.473,47.499,49.341,135206,0
2015-12-24,49.585,49.585,47.639,47.929,88927,0
2015-12-28,47.489,47.9,45.66,46.298,163963,0
2015-12-29,46.615,47.861,45.73,46.279,109236,0
2015-12-30,45.516,46.587,44.156,45.739,131577,0
2015-12-31,45.776,48.058,45.73,48.058,208755,0
2016-01-04,47.527,47.768,46.298,46.977,112822,0
2016-01-05,46.958,47.788,45.162,47.565,94854,0
2016-01-06,46.253,48.609,46.253,46.661,112696,0
2016-01-07,45.656,47.768,44.996,45.423,242698,0
2016-01-08,45.888,47.21,44.445,45.433,122140,0
2016-01-11,45.284,46.642,43.196,43.589,226880,0
2016-01-12,44.093,44.957,42.229,44.454,188057,0
2016-01-13,45.005,45.339,41.55,41.763,79777,0
2016-01-14,42.229,43.624,40.814,43.196,157892,0
2016-01-15,40.814,42.639,40.58,41.903,122303,0
2016-01-19,42.22,42.425,38.625,39.753,164524,0
2016-01-20,39.11,39.492,36.335,39.221,216754,0
2016-01-21,39.835,40.972,39.025,40.246,111156,0
2016-01-22,42.591,43.603,41.912,43.589,164312,0
2016-01-25,43.123,43.737,41.166,42.267,173564,0
2016-01-26,42.89,42.89,40.855,42.257,110572,0
2016-01-27,42.239,42.239,40.05,41.652,80718,0
2016-01-28,43.234,43.234,40.972,41.894,71718,0
2016-01-29,41.949,42.974,40.776,41.326,179734,0
2016-02-01,41.028,42.825,39.817,41.438,96168,0
2016-02-02,40.94,41.635,40.439,41.044,47725,0
2016-02-03,41.654,41.654,39.544,41.147,68118,0
2016-02-04,42.113,46.305,40.198,41.718,174227,0
2016-02-05,41.757,42.113,40.63,41.972,92366,0
2016-02-08,41.56,42.807,38.511,40.509,286608,0
2016-02-09,39.59,40.046,38.502,39.243,203549,0
2016-02-10,39.375,40.793,38.642,40.078,105932,0
2016-02-11,39.843,39.843,36.814,37.227,95707,0
2016-02-12,38.118,39.534,37.534,39.534,94471,0
2016-02-16,40.331,41.718,40.041,41.267,182832,0
2016-02-17,41.738,42.985,40.567,40.912,552627,0
2016-02-18,42.216,42.432,41.08,41.69,80686,0
2016-02-19,41.223,42.001,40.567,41.57,46291,0
2016-02-22,42.676,43.379,41.316,41.615,66576,0
2016-02-23,41.784,43.003,40.799,42.366,79903,0
2016-02-24,41.663,43.031,41.276,42.769,102024,0
2016-02-25,43.096,44.984,42.497,43.998,258691,0
2016-02-26,44.551,45.292,43.621,43.68,109515,0
2016-02-29,44.138,45.461,43.68,43.689,133574,0
2016-03-01,44.251,44.796,42.77,44.176,128977,0
2016-03-02,44.503,45.244,43.605,44.364,144977,0
2016-03-03,44.719,45.649,44.438,45.62,48228,0
2016-03-04,45.686,45.742,44.477,45.048,140222,0
2016-03-07,45.226,47.599,44.739,47.063,391809,0
2016-03-08,46.934,47.019,44.7,45.444,114032,0
2016-03-09,45.61,46.886,44.803,46.52,104866,0
2016-03-10,46.136,47.965,46.136,47.646,258291,0
2016-03-11,47.402,47.623,45.417,46.343,226793,0
2016-03-14,46.24,46.493,45.048,45.582,70487,0
2016-03-15,45.284,46.39,44.739,45.826,105894,0
2016-03-16,46.24,47.684,46.172,47.271,137448,0
2016-03-17,47.74,48.481,46.338,47.713,235171,0
2016-03-18,48.116,48.481,46.756,47.835,146360,0
2016-03-21,47.835,47.919,45.771,45.939,72083,0
2016-03-22,47.224,47.271,44.881,45.892,130766,0
2016-03-23,45.836,46.254,43.332,43.942,124144,0
2016-03-24,43.444,45.302,43.069,44.083,122265,0
2016-03-28,44.093,45.414,43.134,43.173,192706,0
2016-03-29,43.071,44.176,42.91,43.144,260938,0
2016-03-30,43.379,44.674,42.957,43.434,142976,0
2016-03-31,43.106,44.778,42.929,44.419,194860,0
2016-04-01,43.97,46.474,43.195,46.155,220356,0
2016-04-04,46.38,46.38,44.579,44.579,197237,0
2016-04-05,44.11,44.438,43.154,43.64,74854,0
2016-04-06,43.726,44.646,43.071,43.614,106614,0
2016-04-07,43.68,44.289,42.932,43.753,134472,0
2016-04-08,44.299,44.842,43.501,44.561,100863,0
2016-04-11,44.588,45.376,43.67,43.922,106507,0
2016-04-12,43.8,44.934,43.8,44.261,59766,0
2016-04-13,44.438,44.551,42.666,42.779,231640,0
2016-04-14,43.022,43.596,42.187,43.051,75326,0
2016-04-15,42.91,43.398,42.187,42.187,180480,0
2016-04-18,41.521,43.271,41.267,42.403,68595,0
2016-04-19,43.144,43.342,42.423,42.553,125241,0
2016-04-20,42.59,43.773,42.216,42.901,112964,0
2016-04-21,42.703,44.513,42.385,44.11,154228,0
2016-04-22,44.523,45.068,44.083,44.616,104366,0
2016-04-25,44.561,45.527,44.561,45.264,205634,0
2016-04-26,45.405,45.714,44.974,45.161,165327,0
2016-04-27,45.161,45.592,44.926,45.01,144213,0
2016-04-28,44.794,45.088,43.447,44.405,133172,0
2016-04-29,44.33,45.048,43.462,45.048,147610,0
2016-05-02,45.019,45.152,43.51,44.18,92076,0
2016-05-03,43.536,45.606,42.735,44.934,220437,0
2016-05-04,45.01,45.495,44.398,44.519,202933,0
2016-05-05,44.993,45.228,43.206,44.113,149499,0
2016-05-06,44.113,45.142,42.801,44.89,82561,0
2016-05-09,45.058,45.058,43.414,43.981,84989,0
2016-05-10,44.095,44.613,42.971,43.452,95012,0
2016-05-11,43.613,44.398,42.706,43.897,88847,0
2016-05-12,43.585,44.299,43.046,43.934,56022,0
2016-05-13,44,44.171,43.471,43.689,58803,0
2016-05-16,44.076,46.219,43.221,43.784,120301,0
2016-05-17,43.481,44.235,43.452,43.82,153521,0
2016-05-18,43.82,44.68,41.704,42.375,217555,0
2016-05-19,42.186,43.192,41.278,42.13,364028,0
2016-05-20,42.338,44.018,42.117,42.819,163644,0
2016-05-23,42.329,42.696,40.959,41.016,229303,0
2016-05-24,41.071,41.677,40.523,40.826,218198,0
2016-05-25,40.939,41.308,40.287,40.599,359234,0
2016-05-26,41.016,42.111,40.571,41.723,219064,0
2016-05-27,41.658,42.461,40.931,42.148,103962,0
2016-05-31,42.225,43.774,41.846,43.707,211360,0
2016-06-01,43.357,44.934,42.772,43.924,275619,0
2016-06-02,43.556,44.586,43.32,43.784,258488,0
2016-06-03,44.226,44.226,42.658,43.14,170583,0
2016-06-06,43.764,43.764,42.423,43.066,244058,0
2016-06-07,43.036,43.16,42.612,43.16,221950,0
2016-06-08,43.452,44.018,42.423,44.018,371255,0
2016-06-09,43.556,43.934,41.932,42.14,139225,0
2016-06-10,41.855,43.466,41.486,41.988,189279,0
2016-06-13,41.535,42.035,41.535,41.988,79294,0
2016-06-14,41.629,41.629,40.797,40.986,126792,0
2016-06-15,41.204,42.017,40.306,41.451,136157,0
2016-06-16,41.071,41.071,39.967,40.617,218439,0
2016-06-17,40.609,43.613,40.354,42.272,598027,0
2016-06-20,42.272,43.64,41.875,42.971,154326,0
2016-06-21,42.782,43.801,42.158,43.414,130787,0
2016-06-22,43.423,44.388,43.263,43.972,172332,0
2016-06-23,44.388,44.698,43.924,44.056,171863,0
2016-06-24,43.283,44.235,42.658,43.027,129465,0
2016-06-27,43.122,43.122,41.105,42.035,81918,0
2016-06-28,42.602,43.65,41.599,43.575,85359,0
2016-06-29,43.877,44.34,43.502,44.16,76261,0
2016-06-30,44.255,44.766,43.452,44.405,150341,0
2016-07-01,43.462,44.707,43.462,44.321,70051,0
2016-07-05,43.934,44.26,42.847,43.546,79756,0
2016-07-06,43.122,43.122,42.479,42.687,49642,0
2016-07-07,42.696,43.64,42.232,42.706,59634,0
2016-07-08,43.169,43.179,42.196,42.385,32457,0
2016-07-11,42.507,43.066,42.321,42.433,39810,0
2016-07-12,42.904,43.914,42.507,42.867,110535,0
2016-07-13,43.716,43.716,41.979,42.451,99493,0
2016-07-14,42.564,42.803,42.045,42.073,110570,0
2016-07-15,42.244,42.413,41.184,41.677,187929,0
2016-07-18,41.639,41.79,40.744,41.035,210598,0
2016-07-19,41.035,41.075,39.93,40.147,219954,0
2016-07-20,40.296,40.968,40.157,40.855,145464,0
2016-07-21,40.788,41.12,40.023,40.222,181632,0
2016-07-22,40.287,40.59,39.825,39.909,166296,0
2016-07-25,39.864,40.467,39.764,40.222,147376,0
2016-07-26,40.251,40.741,39.864,40.174,114569,0
2016-07-27,40.241,40.364,39.437,40.212,122742,0
2016-07-28,40.102,40.493,39.874,40.036,72913,0
2016-07-29,40.179,40.903,39.483,40.598,94355,0
2016-08-01,40.646,40.646,39.199,39.302,81443,0
2016-08-02,38.883,39.776,38.712,39.15,113821,0
2016-08-03,39.216,40.35,38.959,40.236,91345,0
2016-08-04,41.113,41.113,38.855,39.751,85577,0
2016-08-05,39.693,39.979,38.836,38.969,113214,0
2016-08-08,39.111,40.474,39.111,40.207,82903,0
2016-08-09,40.217,40.217,38.758,38.758,180626,0
2016-08-10,38.998,39.532,38.245,38.635,84210,0
2016-08-11,38.969,39.856,38.557,39.016,85249,0
2016-08-12,38.978,40.092,38.978,39.866,122279,0
2016-08-15,39.911,40.422,39.274,40.016,287852,0
2016-08-16,40.236,40.274,39.617,39.836,308575,0
2016-08-17,40.016,40.075,38.902,38.902,97022,0
2016-08-18,39.199,40.274,38.856,39.417,110099,0
2016-08-19,39.436,39.655,38.873,39.15,84110,0
2016-08-22,39.007,39.655,38.683,39.655,116649,0
2016-08-23,40.016,41.047,39.997,40.683,114670,0
2016-08-24,40.561,40.961,40.231,40.379,64381,0
2016-08-25,40.026,40.578,39.617,39.722,133538,0
2016-08-26,39.988,40.578,39.769,40.026,96611,0
2016-08-29,40.151,40.702,39.512,40.169,115372,0
2016-08-30,40.226,40.347,39.797,40.265,50287,0
2016-08-31,40.207,40.675,39.35,39.911,132645,0
2016-09-01,40.398,40.398,38.893,39.542,64745,0
2016-09-02,39.542,39.788,39.078,39.559,80705,0
2016-09-06,39.493,40.207,39.407,40.207,132916,0
2016-09-07,39.97,40.588,39.97,40.083,48602,0
2016-09-08,40.332,40.998,40.061,40.817,93551,0
2016-09-09,40.427,41.313,39.751,39.892,127081,0
2016-09-12,39.637,40.646,39.637,39.931,98818,0
2016-09-13,39.693,40.102,38.873,39.874,195435,0
2016-09-14,39.856,40.883,39.532,40.616,138185,0
2016-09-15,40.531,41.097,39.846,40.006,84173,0
2016-09-16,39.568,40.066,39.103,39.398,234430,0
2016-09-19,39.255,40.274,39.255,40.016,140643,0
2016-09-20,40.036,40.048,39.487,40.016,96347,0
2016-09-21,40.102,40.956,40.026,40.836,88182,0
2016-09-22,41.361,41.388,40.812,41.198,140590,0
2016-09-23,41.151,41.602,40.969,41.274,128516,0
2016-09-26,41.228,41.798,41.151,41.283,114958,0
2016-09-27,41.093,42.058,40.503,41.875,101198,0
2016-09-28,41.78,42.724,41.566,42.485,173511,0
2016-09-29,42.542,42.665,41.018,41.018,120503,0
2016-09-30,41.571,42.009,40.707,41.627,503202,0
2016-10-03,41.597,41.703,40.636,40.866,77526,0
2016-10-04,41.065,41.283,40.379,40.683,112088,0
2016-10-05,40.741,41.065,40.561,40.969,95553,0
2016-10-06,40.866,41.759,39.805,40.493,119213,0
2016-10-07,40.666,40.666,39.897,40.256,138392,0
2016-10-10,40.379,41.198,40.217,40.817,55104,0
2016-10-11,40.666,40.741,40.336,40.712,72385,0
2016-10-12,40.57,40.969,40.083,40.578,88361,0
2016-10-13,40.388,41.213,40.283,41.16,95784,0
2016-10-14,40.922,41.561,40.784,40.951,74432,0
2016-10-17,40.912,41.228,40.398,40.932,98367,0
2016-10-18,41.133,41.133,40.36,40.846,127580,0
2016-10-19,40.874,41.208,40.578,40.969,156593,0
2016-10-20,40.866,40.866,40.111,40.427,165221,0
2016-10-21,40.493,40.656,40.016,40.578,146814,0
2016-10-24,40.483,40.693,39.493,39.522,295167,0
2016-10-25,39.407,39.693,38.778,39.255,236873,0
2016-10-26,39.055,39.617,38.778,39.436,185374,0
2016-10-27,40.893,40.903,39.497,39.826,126171,0
2016-10-28,39.637,40.016,38.788,38.921,248692,0
2016-10-31,38.846,38.874,38.245,38.807,159288,0
2016-11-01,38.85,38.85,37.513,37.994,216906,0
2016-11-02,37.994,38.407,37.417,38.379,192453,0
2016-11-03,38.379,38.821,38.052,38.629,70032,0
2016-11-04,38.407,38.985,38.07,38.658,160663,0
2016-11-07,38.821,39.224,37.888,38.379,152557,0
2016-11-08,38.292,38.956,38.121,38.426,90243,0
2016-11-09,38.206,38.86,38.129,38.369,150431,0
2016-11-10,38.466,39.052,37.802,38.426,290345,0
2016-11-11,38.562,38.562,37.465,37.783,230735,0
2016-11-14,37.687,38.648,37.513,38.572,220437,0
2016-11-15,38.831,39.413,38.638,39.34,134685,0
2016-11-16,39.198,39.716,38.263,38.446,176342,0
2016-11-17,38.869,38.899,38.1,38.638,111760,0
2016-11-18,38.725,38.811,37.888,38.07,259229,0
2016-11-21,38.494,39.198,38.225,39.013,225122,0
2016-11-22,38.899,40.225,38.668,39.831,219827,0
2016-11-23,39.687,40.302,39.37,39.937,129777,0
2016-11-25,39.994,40.216,39.399,39.861,58810,0
2016-11-28,39.861,39.947,39.188,39.34,127124,0
2016-11-29,39.052,39.312,37.551,38.908,480798,0
2016-11-30,39.861,39.947,38.735,38.879,185227,0
2016-12-01,39.399,39.792,38.494,38.552,153182,0
2016-12-02,38.619,39.284,38.283,38.514,74745,0
2016-12-05,38.619,38.917,38.033,38.399,93609,0
2016-12-06,38.399,38.572,37.822,37.984,65421,0
2016-12-07,38.042,38.369,37.601,38.12,70496,0
2016-12-08,38.417,38.435,37.763,38.254,80441,0
2016-12-09,38.475,38.61,37.532,38.312,68995,0
2016-12-12,38.86,38.889,38.014,38.542,101104,0
2016-12-13,38.562,39.274,38.092,39.072,136468,0
2016-12-14,39.138,39.293,38.53,38.86,137847,0
2016-12-15,38.677,39.62,38.234,39.61,356736,0
2016-12-16,39.544,40.871,39.165,40.399,195346,0
2016-12-19,40.399,41.207,40.264,40.947,137025,0
2016-12-20,41.207,42.313,40.495,41.986,385304,0
2016-12-21,42.082,42.236,41.121,41.352,195236,0
2016-12-22,41.573,42.313,40.967,42.092,94397,0
2016-12-23,42.265,42.658,41.947,42.399,80356,0
2016-12-27,42.333,42.986,42.024,42.592,93239,0
2016-12-28,42.639,43.15,41.966,42.052,87840,0
2016-12-29,42.313,43.054,41.539,42.361,87032,0
2016-12-30,42.342,43.034,41.545,42.582,117032,0
2017-01-03,43.179,43.767,42.851,42.948,146772,0
2017-01-04,43.188,43.659,42.708,43.197,139311,0
2017-01-05,43.612,43.649,42.995,43.313,134266,0
2017-01-06,42.592,44.131,42.525,44.131,233235,0
2017-01-09,44.15,44.15,42.948,44.015,172280,0
2017-01-10,43.88,44.035,43.303,43.823,97225,0
2017-01-11,43.717,44.025,43.487,43.823,166369,0
2017-01-12,43.862,43.98,43.197,43.698,130326,0
2017-01-13,43.63,44.909,43.246,44.862,96368,0
2017-01-17,45.14,46.074,44.9,46.074,129639,0
2017-01-18,45.776,46.151,45.208,46.083,114814,0
2017-01-19,46.065,46.102,45.564,45.881,168909,0
2017-01-20,45.881,46.006,45.15,45.939,76004,0
2017-01-23,46.169,46.612,45.867,46.112,105698,0
2017-01-24,46.507,47.037,46.295,46.853,227279,0
2017-01-25,47.179,47.613,46.872,47.007,179978,0
2017-01-26,47.017,47.497,46.782,47.363,107177,0
2017-01-27,47.526,47.68,47.123,47.276,198801,0
2017-01-30,47.276,47.598,45.582,46.256,139728,0
2017-01-31,46.311,46.928,45.759,46.729,109351,0
2017-02-01,47.164,47.34,46.127,47.049,75800,0
2017-02-02,47.049,47.631,46.306,47.34,134168,0
2017-02-03,47.786,48.203,47.184,47.931,265884,0
2017-02-06,47.738,48.174,46.66,46.738,119264,0
2017-02-07,46.612,47.025,45.982,46.709,119764,0
2017-02-08,46.321,48.019,46.078,47.756,95711,0
2017-02-09,47.601,48.446,47.001,48.232,105060,0
2017-02-10,48.194,49.474,48.083,48.988,278377,0
2017-02-13,49.26,49.416,48.484,48.775,115534,0
2017-02-14,48.863,49.144,48.149,48.329,148356,0
2017-02-15,48.232,48.756,48.077,48.524,69623,0
2017-02-16,48.736,49.407,47.883,48.873,154670,0
2017-02-17,48.63,48.98,48.087,48.601,90418,0
2017-02-21,48.823,49.397,48.698,49.28,130310,0
2017-02-22,48.863,49.047,48.067,48.116,63524,0
2017-02-23,48.29,49.212,47.553,48.649,129143,0
2017-02-24,48.067,48.514,47.291,47.853,126141,0
2017-02-27,47.94,48.271,46.806,47.514,134325,0
2017-02-28,47.359,48.097,47.287,47.494,182645,0
2017-03-01,47.796,48.368,47.311,47.65,117272,0
2017-03-02,47.534,48.077,47.335,47.494,129869,0
2017-03-03,47.849,48.154,47.049,47.843,662354,0
2017-03-06,47.835,48.571,47.136,47.34,150993,0
2017-03-07,46.466,46.952,45.814,46.709,226115,0
2017-03-08,46.332,47.301,45.777,45.913,62479,0
2017-03-09,45.836,46.437,44.682,45.215,150587,0
2017-03-10,45.973,46.379,45.108,45.215,52447,0
2017-03-13,45.361,46.117,45.127,45.225,139983,0
2017-03-14,45.167,45.768,44.623,44.817,66866,0
2017-03-15,44.992,45.71,44.924,45.603,118196,0
2017-03-16,45.759,45.777,45.157,45.332,57935,0
2017-03-17,45.351,45.448,44.759,45.157,259683,0
2017-03-20,44.866,45.588,44.866,45.108,85956,0
2017-03-21,45.09,45.264,44.886,45.205,152539,0
2017-03-22,45.09,45.866,44.767,45.642,99169,0
2017-03-23,45.642,46.845,45.642,46.107,90144,0
2017-03-24,46.166,46.758,45.759,45.903,38620,0
2017-03-27,45.777,46.36,45.275,45.739,78984,0
2017-03-28,45.685,46.496,45.603,46.117,275758,0
2017-03-29,46.534,47.301,46.117,46.593,44900,0
2017-03-30,46.955,46.955,46.204,46.603,78012,0
2017-03-31,46.583,46.908,46.147,46.476,93753,0
2017-04-03,46.516,47.437,46.147,47.378,58640,0
2017-04-04,47.164,47.427,46.341,46.777,66808,0
2017-04-05,46.855,47.364,45.986,46.379,60582,0
2017-04-06,46.409,47.049,45.661,46.913,91244,0
2017-04-07,46.913,47.335,46.234,46.641,32781,0
2017-04-10,46.622,46.903,46.157,46.641,16570,0
2017-04-11,46.563,46.933,45.623,45.884,36409,0
2017-04-12,45.69,46.418,45.69,46.02,34166,0
2017-04-13,46.04,46.282,45.729,45.894,20189,0
2017-04-17,45.836,46.175,45.739,46.175,41195,0
2017-04-18,46.175,46.622,45.797,46.379,63469,0
2017-04-19,46.616,46.616,45.218,45.739,50167,0
2017-04-20,45.787,46.137,45.312,46.097,30686,0
2017-04-21,46.127,46.306,45.429,45.749,50397,0
2017-04-24,45.759,46.903,45.542,46.272,34655,0
2017-04-25,45.787,46.767,45.361,46.729,49921,0
2017-04-26,46.67,46.98,45.69,46.07,65350,0
2017-04-27,46.175,46.175,45.429,45.876,50275,0
2017-04-28,45.863,46.734,45.354,46.499,74123,0
2017-05-01,46.616,46.754,45.392,46.754,57445,0
2017-05-02,46.792,46.852,45.863,46.147,37540,0
2017-05-03,45.892,46.66,45.153,45.402,47557,0
2017-05-04,45.373,45.921,43.699,44.11,99420,0
2017-05-05,44.051,45.657,43.728,45.52,79429,0
2017-05-08,45.383,46.298,44.332,45.138,50749,0
2017-05-09,45.118,45.437,44.459,44.815,38356,0
2017-05-10,44.894,45.559,44.408,44.796,157079,0
2017-05-11,44.796,45.378,44.189,44.717,51601,0
2017-05-12,44.815,46.029,44.676,45.354,41005,0
2017-05-15,45.49,46.059,45.438,45.794,119829,0
2017-05-16,45.999,46.019,45.001,45.921,50667,0
2017-05-17,45.481,45.564,44.443,44.796,47117,0
2017-05-18,44.413,44.737,44.061,44.629,112475,0
2017-05-19,44.629,46.313,44.556,45.432,67261,0
2017-05-22,45.892,46.303,44.952,45.657,76496,0
2017-05-23,46.049,46.313,44.992,45.276,73239,0
2017-05-24,45.294,45.892,45.04,45.5,54691,0
2017-05-25,45.108,45.549,44.551,44.844,80532,0
2017-05-26,44.825,45.569,44.423,44.561,40531,0
2017-05-30,44.541,44.541,43.532,44.423,43414,0
2017-05-31,44.287,44.443,43.386,44.257,71535,0
2017-06-01,44.395,44.992,43.905,44.403,43027,0
2017-06-02,44.335,44.932,43.562,44.199,81958,0
2017-06-05,43.66,44.521,43.425,44.051,47730,0
2017-06-06,43.67,44.58,43.464,44.11,68765,0
2017-06-07,44.091,44.277,43.18,43.532,93863,0
2017-06-08,43.552,43.856,43.092,43.161,108470,0
2017-06-09,43.542,44.095,42.799,43.718,60697,0
2017-06-12,43.69,43.807,42.152,42.544,179745,0
2017-06-13,42.593,42.965,41.624,41.908,125942,0
2017-06-14,42.182,42.522,41.115,41.565,84254,0
2017-06-15,41.135,41.742,40.282,41.193,122256,0
2017-06-16,41.301,42.309,41.135,42.074,316475,0
2017-06-19,42.094,42.955,41.389,42.289,176014,0
2017-06-20,41.8,42.299,40.782,42.094,254361,0
2017-06-21,42.241,42.941,42.016,42.299,335311,0
2017-06-22,42.681,43.64,42.608,43.239,107660,0
2017-06-23,43.298,44.242,43.122,43.875,493971,0
2017-06-26,43.983,44.59,43.318,44.297,151871,0
2017-06-27,44.247,44.932,43.983,44.756,164507,0
2017-06-28,44.913,45.618,44.574,44.952,119333,0
2017-06-29,44.609,45.628,44.609,45.402,148367,0
2017-06-30,45.667,46.313,44.501,44.678,185460,0
2017-07-03,45.04,45.98,44.885,45.294,60250,0
2017-07-05,45.188,45.188,44.463,44.913,68186,0
2017-07-06,45.04,45.652,44.218,44.629,58540,0
2017-07-07,44.501,45.931,43.522,45.667,95087,0
2017-07-10,45.432,45.52,44.585,44.952,96633,0
2017-07-11,44.942,45.412,44.139,44.835,94170,0
2017-07-12,44.874,45.579,44.778,45.168,121826,0
2017-07-13,44.874,45.647,44.541,45.276,69060,0
2017-07-14,44.874,46.489,44.766,46.049,115714,0
2017-07-17,46.069,46.494,45.745,46.009,60793,0
2017-07-18,46.117,46.303,45.236,45.696,126419,0
2017-07-19,45.481,45.911,45.05,45.49,136834,0
2017-07-20,45.588,45.813,45.07,45.266,57293,0
2017-07-21,45.808,45.813,44.658,45.285,45594,0
2017-07-24,45.276,45.755,44.599,44.874,52469,0
2017-07-25,45.02,45.579,44.66,45.294,63610,0
2017-07-26,44.932,45.701,44.805,45.206,98880,0
2017-07-27,45.344,45.364,44.12,44.649,107220,0
2017-07-28,45.029,45.099,43.724,44.683,93149,0
2017-07-31,44.525,45.01,43.685,44.13,213846,0
2017-08-01,44.238,44.822,43.803,44.486,175058,0
2017-08-02,44.495,44.737,44.13,44.446,88199,0
2017-08-03,44.436,44.921,43.526,43.724,89418,0
2017-08-04,43.813,44.327,42.621,44.139,64386,0
2017-08-07,44.139,44.347,43.606,44.209,88175,0
2017-08-08,44.041,44.149,42.815,43.012,135234,0
2017-08-09,42.933,43.675,42.577,43.121,37652,0
2017-08-10,43.141,43.922,42.874,43.131,232655,0
2017-08-11,42.923,43.966,42.103,42.281,248694,0
2017-08-14,42.459,43.339,42.138,42.37,157087,0
2017-08-15,42.379,43.309,40.985,41.163,122069,0
2017-08-16,41.134,42.09,40.58,40.946,89087,0
2017-08-17,40.768,41.064,40.422,40.55,56438,0
2017-08-18,40.234,41.181,39.552,40.491,65399,0
2017-08-21,40.501,41.236,39.621,40.53,170731,0
2017-08-22,40.59,41.371,40.313,41.223,92593,0
2017-08-23,41.875,42.815,41.628,42.122,206422,0
2017-08-24,42.31,43.487,42.31,43.081,121355,0
2017-08-25,43.17,43.289,42.765,43.17,82139,0
2017-08-28,43.299,43.625,42.676,42.864,65560,0
2017-08-29,42.884,43.19,41.797,42.409,80622,0
2017-08-30,42.439,42.844,41.954,42.765,48584,0
2017-08-31,42.815,44.06,42.718,43.062,103752,0
2017-09-01,43.062,43.596,42.656,42.923,81991,0
2017-09-05,43.032,43.042,42.093,42.468,228055,0
2017-09-06,42.617,43.081,42.112,42.577,45113,0
2017-09-07,42.498,42.923,42.231,42.765,50235,0
2017-09-08,42.716,43.11,42.468,42.656,66250,0
2017-09-11,42.874,43.101,42.32,42.399,81605,0
2017-09-12,42.409,42.582,41.989,42.122,47644,0
2017-09-13,42.617,42.862,41.934,42.182,103213,0
2017-09-14,42.607,42.607,42.083,42.162,105521,0
2017-09-15,42.241,42.271,41.47,41.915,78730,0
2017-09-18,41.885,42.246,41.529,41.964,42628,0
2017-09-19,42.221,42.439,41.638,41.836,62653,0
2017-09-20,42.419,42.419,41.628,41.707,28325,0
2017-09-21,41.677,41.692,41.074,41.351,70989,0
2017-09-22,41.302,41.764,41.153,41.628,442936,0
2017-09-25,41.776,42.824,41.747,42.696,179061,0
2017-09-26,42.805,42.805,41.969,42.439,77026,0
2017-09-27,42.567,42.884,41.738,42.755,66028,0
2017-09-28,42.706,42.903,42.023,42.439,37653,0
2017-09-29,42.755,44.05,42.31,43.23,254187,0
2017-10-02,43.072,43.457,42.607,43.299,81672,0
2017-10-03,43.269,44.159,42.503,44.159,84354,0
2017-10-04,44.11,44.317,43.526,44.041,56252,0
2017-10-05,44.1,44.377,43.623,43.952,51778,0
2017-10-06,43.695,43.981,43.428,43.853,35083,0
2017-10-09,43.546,43.981,43.063,43.24,52948,0
2017-10-10,43.348,43.526,42.844,43.131,49849,0
2017-10-11,42.992,43.606,42.834,43.447,135683,0
2017-10-12,43.279,43.339,42.805,43.279,42525,0
2017-10-13,43.398,43.398,42.637,42.884,59080,0
2017-10-16,42.963,43.076,41.826,41.994,66200,0
2017-10-17,42.093,42.498,41.569,42.014,66530,0
2017-10-18,41.816,42.29,41.045,41.44,75476,0
2017-10-19,41.143,41.737,41.035,41.47,33688,0
2017-10-20,41.549,41.697,41.035,41.242,29746,0
2017-10-23,41.549,41.549,40.708,41.292,116577,0
2017-10-24,41.401,41.439,40.56,40.778,50425,0
2017-10-25,40.59,40.956,39.71,40.333,194342,0
2017-10-26,40.362,40.881,40.194,40.422,104471,0
2017-10-27,39.65,42.567,39.65,41.648,157051,0
2017-10-30,41.737,43.151,41.663,42.33,121873,0
2017-10-31,42.37,43.23,42.035,42.96,66560,0
2017-11-01,43.06,43.56,42.53,42.64,119299,0
2017-11-02,42.61,42.94,41.83,42.09,70133,0
2017-11-03,42.11,42.205,41.28,42.08,64850,0
2017-11-06,42,42.58,41.6778,42.38,79410,0
2017-11-07,42.63,42.72,42.14,42.35,74299,0
2017-11-08,42.46,42.59,41.73,41.98,47806,0
2017-11-09,41.91,41.97,40.575,40.71,65001,0
2017-11-10,40.66,41.21,40.5,40.72,81474,0
