Date,Open,High,Low,Close,Volume,OpenInt
2013-12-04,41.521,41.521,40.587,40.764,2600701,0
2013-12-05,41.2,41.2,39.592,40.003,3428719,0
2013-12-06,39.72,40.012,39.602,39.66,4506162,0
2013-12-09,39.66,40.217,39.212,40.128,3789727,0
2013-12-10,40.021,41.745,39.994,41.473,3884738,0
2013-12-11,41.24,41.923,40.928,41.378,3881211,0
2013-12-12,41.328,42.001,40.928,41.873,1980674,0
2013-12-13,42.087,42.682,41.903,42.146,824234,0
2013-12-16,41.913,42.866,41.034,42.576,2440081,0
2013-12-17,42.319,42.876,42.059,42.636,1608838,0
2013-12-18,42.537,43.362,42.001,43.141,1504156,0
2013-12-19,42.836,43.362,42.702,43.314,721049,0
2013-12-20,43.171,43.314,42.789,43.131,7462608,0
2013-12-23,43.042,43.706,42.438,43.511,1156331,0
2013-12-24,43.618,43.871,43.121,43.441,330524,0
2013-12-26,43.714,43.861,43.305,43.56,639452,0
2013-12-27,43.628,43.822,42.963,43.501,525658,0
2013-12-30,43.314,43.734,42.876,42.993,593673,0
2013-12-31,43.101,43.362,42.644,43.062,902961,0
2014-01-02,42.886,42.983,42.166,42.537,1221139,0
2014-01-03,42.458,43.191,42.069,42.836,521473,0
2014-01-06,42.846,42.856,42.262,42.566,864010,0
2014-01-07,41.083,42.856,41.083,42.75,1546445,0
2014-01-08,42.876,43.229,42.291,42.76,1562140,0
2014-01-09,42.76,43.121,42.721,43.003,1357738,0
2014-01-10,43.072,44.904,42.896,44.563,2323802,0
2014-01-13,44.533,46.227,44.047,45.84,2638311,0
2014-01-14,46.045,46.667,45.71,46.581,2968934,0
2014-01-15,46.764,47.936,46.055,46.287,2159138,0
2014-01-16,46.075,46.463,45.84,46.188,1564282,0
2014-01-17,46.15,47.008,45.8,46.773,1635957,0
2014-01-21,47.886,48.07,46.716,46.94,1988269,0
2014-01-22,46.882,47.906,46.852,47.272,946698,0
2014-01-23,47.436,47.436,46.366,46.502,1089403,0
2014-01-24,46.433,46.492,44.66,45.643,1554517,0
2014-01-27,44.047,46.773,44.047,45.412,872881,0
2014-01-28,45.576,46.657,45.576,46.512,983631,0
2014-01-29,46.14,47.243,45.928,46.562,1058606,0
2014-01-30,46.687,48.364,46.611,48.157,1527426,0
2014-01-31,47.995,48.685,47.779,48.09,2054669,0
2014-02-03,47.945,48.665,45.997,46.227,1402131,0
2014-02-04,46.522,47.243,46.112,46.822,981492,0
2014-02-05,46.872,47.407,45.948,46.386,1018149,0
2014-02-06,46.287,48.013,46.287,47.984,1391832,0
2014-02-07,48.07,48.987,48.07,48.665,2448058,0
2014-02-10,48.713,48.839,48.186,48.57,869456,0
2014-02-11,48.461,49.125,48.07,48.617,1483951,0
2014-02-12,48.647,49.7,48.461,48.722,1442091,0
2014-02-13,48.703,49.144,48.325,48.839,713192,0
2014-02-14,48.869,48.967,48.325,48.364,915317,0
2014-02-18,48.452,49.561,48.452,48.829,2820462,0
2014-02-19,48.57,49.056,47.779,47.906,1104255,0
2014-02-20,48.948,51.432,47.847,50.204,2692283,0
2014-02-21,50.43,51.441,50.43,51.034,2256294,0
2014-02-24,51.025,51.756,51.025,51.511,686090,0
2014-02-25,51.647,53.187,51.579,53.167,1146872,0
2014-02-26,52.972,54.357,52.797,53.265,1929375,0
2014-02-27,53.294,54.111,52.826,53.938,1169723,0
2014-02-28,53.684,53.908,52.447,52.964,1229923,0
2014-03-03,53.235,53.527,51.727,52.124,676916,0
2014-03-04,52.34,53.595,52.114,52.62,1221080,0
2014-03-05,52.523,52.925,52.016,52.571,405320,0
2014-03-06,52.61,52.718,51.687,51.832,633595,0
2014-03-07,52.242,52.408,51.245,52.026,796477,0
2014-03-10,51.842,52.302,50.906,51.929,1185612,0
2014-03-11,52.124,53.401,52.084,53.108,897597,0
2014-03-12,53.03,53.343,51.422,52.895,1288345,0
2014-03-13,53.147,53.392,51.85,52.31,969803,0
2014-03-14,52.329,52.65,51.967,52.015,1098256,0
2014-03-17,52.153,52.532,51.655,51.685,1036676,0
2014-03-18,51.675,52.201,51.439,51.996,903114,0
2014-03-19,51.898,52.699,51.645,51.996,660962,0
2014-03-20,52.123,52.915,51.548,52.866,643648,0
2014-03-21,53.07,53.489,52.447,52.512,1390329,0
2014-03-24,52.699,52.925,51.763,52.181,917730,0
2014-03-25,52.407,52.6,51.889,51.928,734887,0
2014-03-26,52.035,52.211,50.756,50.785,708160,0
2014-03-27,50.62,50.717,49.956,50.21,508898,0
2014-03-28,50.377,51.178,50.299,50.903,354602,0
2014-03-31,51.119,51.312,50.658,50.913,342813,0
2014-04-01,51.178,52.758,51.032,52.62,608245,0
2014-04-02,52.62,53.489,52.301,53.354,512816,0
2014-04-03,53.45,53.675,53.265,53.626,438448,0
2014-04-04,53.499,54.016,51.725,52.437,504105,0
2014-04-07,52.417,52.699,50.289,50.377,1080257,0
2014-04-08,50.101,50.535,49.585,50.171,1243658,0
2014-04-09,50.22,50.347,49.996,50.259,1242717,0
2014-04-10,50.279,50.545,48.913,49.459,1525269,0
2014-04-11,49.419,49.675,48.659,48.803,1213792,0
2014-04-14,49.07,49.39,47.997,48.573,620847,0
2014-04-15,48.678,49.216,47.752,48.754,429698,0
2014-04-16,48.951,49.499,48.641,49.02,260311,0
2014-04-17,48.863,49.321,48.238,48.943,437762,0
2014-04-21,48.774,49.429,48.405,49.409,231303,0
2014-04-22,49.489,49.919,49.148,49.772,432935,0
2014-04-23,49.665,49.734,48.774,49.188,520321,0
2014-04-24,49.399,49.556,48.523,49.03,676048,0
2014-04-25,48.744,49.178,48.18,48.347,297462,0
2014-04-28,48.641,48.873,47.283,47.644,620360,0
2014-04-29,47.83,48.238,47.293,47.722,452870,0
2014-04-30,47.82,48.268,47.273,48.16,493015,0
2014-05-01,49.772,50.61,48.288,50.016,739954,0
2014-05-02,49.947,50.496,49.04,49.479,490797,0
2014-05-05,49.07,49.302,48.376,48.853,424062,0
2014-05-06,48.744,48.951,48.357,48.688,610696,0
2014-05-07,48.688,49.109,48.15,48.726,612714,0
2014-05-08,48.405,49.188,47.928,48.17,543685,0
2014-05-09,48.016,48.951,47.497,48.794,501137,0
2014-05-12,48.843,49.615,48.843,49.264,600557,0
2014-05-13,49.283,49.499,49.119,49.264,654479,0
2014-05-14,49.089,49.216,48.543,48.593,482286,0
2014-05-15,48.328,48.543,46.823,47.127,756620,0
2014-05-16,47.156,48.238,46.989,48.093,737250,0
2014-05-19,48.111,49.148,48.083,49.001,669585,0
2014-05-20,48.601,49.321,48.553,49.283,1581696,0
2014-05-21,49.302,49.8,49.188,49.489,346896,0
2014-05-22,49.429,50.59,49.109,50.249,513418,0
2014-05-23,50.486,51.322,50.091,51.196,462934,0
2014-05-27,51.224,51.568,51.071,51.205,339794,0
2014-05-28,51.352,51.977,51.196,51.665,536627,0
2014-05-29,51.665,52.561,51.665,52.231,835727,0
2014-05-30,52.201,52.221,51.071,51.129,410153,0
2014-06-02,51.499,51.499,50.785,50.815,662416,0
2014-06-03,50.063,51.469,50.063,51.149,463015,0
2014-06-04,51.012,52.025,50.973,51.869,636429,0
2014-06-05,51.918,53.03,51.626,53.001,623895,0
2014-06-06,53.06,54.739,53.06,54.485,989223,0
2014-06-09,54.623,55.439,54.28,54.993,871409,0
2014-06-10,54.885,55.382,54.603,55.362,633358,0
2014-06-11,55.041,55.061,54.633,54.983,640999,0
2014-06-12,54.904,55.277,54.622,54.845,1821577,0
2014-06-13,54.983,54.983,54.632,54.816,557784,0
2014-06-16,54.661,56.057,54.572,55.832,649021,0
2014-06-17,55.59,56.351,54.825,55.949,1470068,0
2014-06-18,55.929,56.197,55.755,56.037,1946041,0
2014-06-19,56.027,56.428,54.769,55.969,896192,0
2014-06-20,55.842,56.466,55.59,56.313,1294424,0
2014-06-23,56.408,56.964,56.127,56.255,393415,0
2014-06-24,55.998,56.264,55.208,55.392,594305,0
2014-06-25,55.334,55.54,54.769,55.402,515553,0
2014-06-26,55.43,55.49,54.894,55.041,344297,0
2014-06-27,55.169,55.169,54.259,54.319,1130707,0
2014-06-30,54.259,55.46,54.162,55.392,625088,0
2014-07-01,55.48,56.157,55.48,55.764,434395,0
2014-07-02,55.707,56.556,55.707,56.067,495857,0
2014-07-03,56.157,56.428,55.726,55.862,141913,0
2014-07-07,55.745,55.745,54.67,54.769,281107,0
2014-07-08,54.769,54.769,53.741,54.25,434196,0
2014-07-09,54.24,54.759,54.103,54.349,350722,0
2014-07-10,53.604,54.612,53.38,54.339,507479,0
2014-07-11,54.405,55.169,54.181,54.759,275233,0
2014-07-14,54.825,55.286,54.358,54.709,436326,0
2014-07-15,54.582,54.914,54.025,54.349,313916,0
2014-07-16,54.524,54.835,53.889,54.172,427060,0
2014-07-17,53.8,53.918,52.952,53.037,418062,0
2014-07-18,53.115,53.761,52.882,53.644,307664,0
2014-07-21,53.546,53.8,53.323,53.517,272032,0
2014-07-22,53.898,54.319,53.468,53.654,247600,0
2014-07-23,53.673,53.84,52.872,53.213,371237,0
2014-07-24,53.184,54.201,53.057,53.723,421942,0
2014-07-25,53.39,53.995,53.154,53.85,484744,0
2014-07-28,53.85,53.859,52.109,52.355,525150,0
2014-07-29,52.307,52.637,51.229,51.258,595469,0
2014-07-30,51.357,52.735,51.238,52.443,817853,0
2014-07-31,49.745,51.533,48.795,50.262,1620213,0
2014-08-01,50.262,50.312,48.465,49.218,924920,0
2014-08-04,49.441,50.594,48.834,48.982,979110,0
2014-08-05,49.002,49.774,48.67,49.257,684402,0
2014-08-06,48.18,49.09,47.721,48.982,1103327,0
2014-08-07,49.352,49.481,48.475,48.735,636741,0
2014-08-08,48.785,49.568,48.785,49.461,870151,0
2014-08-11,49.607,49.872,49.14,49.218,350186,0
2014-08-12,49.15,49.959,49.14,49.802,728771,0
2014-08-13,49.902,51.095,49.902,51.055,724750,0
2014-08-14,51.045,51.172,50.499,50.839,641162,0
2014-08-15,51.143,51.73,50.653,51.075,773018,0
2014-08-18,51.317,51.992,50.986,51.444,332939,0
2014-08-19,51.601,52.197,51.045,51.415,525526,0
2014-08-20,51.434,51.71,51.085,51.327,340089,0
2014-08-21,51.434,51.573,50.927,50.957,255448,0
2014-08-22,50.869,50.937,50.566,50.789,409092,0
2014-08-25,51.035,51.367,50.73,51.278,282476,0
2014-08-26,51.278,51.386,50.907,51.191,299120,0
2014-08-27,51.075,51.075,50.479,50.829,287745,0
2014-08-28,50.557,50.614,50.049,50.38,448558,0
2014-08-29,50.38,50.576,50.075,50.262,380600,0
2014-09-02,50.36,51.114,50.292,51.085,677325,0
2014-09-03,51.444,51.68,50.799,51.006,403071,0
2014-09-04,51.095,51.64,50.887,51.143,420853,0
2014-09-05,51.278,51.454,50.73,51.287,529726,0
2014-09-08,51.123,51.425,50.878,51.035,488436,0
2014-09-09,50.977,51.297,50.34,50.566,545735,0
2014-09-10,50.459,50.977,50.085,50.769,634766,0
2014-09-11,50.614,51.327,50.594,50.878,483175,0
2014-09-12,50.73,50.799,49.625,49.792,828841,0
2014-09-15,49.655,49.82,49.018,49.725,836466,0
2014-09-16,49.645,50.321,49.509,50.018,686258,0
2014-09-17,50.074,51.143,49.83,49.978,623606,0
2014-09-18,50.143,50.143,49.449,49.546,563181,0
2014-09-19,49.8,49.8,46.464,48.802,1966767,0
2014-09-22,48.608,48.762,48.126,48.156,847570,0
2014-09-23,48.011,48.421,47.511,47.883,776410,0
2014-09-24,47.864,48.166,47.776,47.962,481117,0
2014-09-25,47.736,47.962,47.041,47.188,617850,0
2014-09-26,47.228,47.501,47.168,47.376,679216,0
2014-09-29,47.001,47.511,46.776,46.982,920268,0
2014-09-30,46.885,46.982,46.307,46.632,1401210,0
2014-10-01,46.434,46.982,45.886,46.757,1107238,0
2014-10-02,46.669,47.051,46.366,46.855,2173190,0
2014-10-03,47.796,48.166,47.549,48.099,989545,0
2014-10-06,48.156,48.421,47.441,47.559,766585,0
2014-10-07,47.346,47.346,45.593,45.602,706603,0
2014-10-08,45.554,46.277,44.878,46.237,1084666,0
2014-10-09,46.386,46.386,45.554,45.708,630658,0
2014-10-10,45.593,45.976,45.22,45.27,793229,0
2014-10-13,45.24,45.496,44.32,44.36,842365,0
2014-10-14,44.545,44.918,43.87,44.105,998020,0
2014-10-15,43.478,45.025,42.88,44.752,1312403,0
2014-10-16,43.685,45.514,43.282,45.348,711587,0
2014-10-17,45.738,46.553,45.339,45.758,777216,0
2014-10-20,45.593,46.168,45.583,45.906,619417,0
2014-10-21,46.168,47.441,46.168,47.208,671386,0
2014-10-22,47.218,47.481,46.006,46.102,711064,0
2014-10-23,46.689,47.746,46.257,47.422,749202,0
2014-10-24,47.461,48.126,47.051,48.079,423724,0
2014-10-27,47.834,48.264,47.521,48.107,596696,0
2014-10-28,48.373,49.187,48.041,49.137,746393,0
2014-10-29,49.429,50.281,48.608,49.224,1210113,0
2014-10-30,49.117,51.926,48.194,51.524,1229544,0
2014-10-31,52.259,53.414,51.75,51.965,2590343,0
2014-11-03,52.033,52.455,51.789,52.299,828657,0
2014-11-04,52.259,52.699,51.965,51.994,1145041,0
2014-11-05,52.299,52.445,51.622,51.926,551620,0
2014-11-06,52.199,52.376,51.75,52.289,1064071,0
2014-11-07,52.308,52.425,51.779,51.837,1276584,0
2014-11-10,51.985,51.985,51.455,51.564,574742,0
2014-11-11,51.691,52.259,51.259,51.407,594667,0
2014-11-12,51.201,51.554,50.907,51.387,644779,0
2014-11-13,51.455,51.564,50.779,51.016,383642,0
2014-11-14,50.897,51.397,50.691,51.162,380932,0
2014-11-17,51.085,51.798,51.006,51.721,541053,0
2014-11-18,51.789,52.905,51.564,52.728,642883,0
2014-11-19,52.797,53.168,52.405,52.856,774365,0
2014-11-20,52.485,53.207,52.385,52.945,225607,0
2014-11-21,53.638,53.717,52.875,53.05,499277,0
2014-11-24,53.1,53.337,52.738,52.807,492628,0
2014-11-25,52.797,52.826,52.151,52.435,463146,0
2014-11-26,52.465,52.66,51.779,51.936,549357,0
2014-11-28,51.965,53.001,51.965,52.709,350636,0
2014-12-01,52.64,52.836,52.121,52.56,477140,0
2014-12-02,52.65,53.267,52.502,53.207,322818,0
2014-12-03,53.404,53.913,53.257,53.53,1428221,0
2014-12-04,53.56,53.825,53.247,53.432,583810,0
2014-12-05,53.648,54.431,53.432,54.372,879952,0
2014-12-08,54.382,54.725,53.442,53.746,616588,0
2014-12-09,52.885,53.913,52.718,53.835,432941,0
2014-12-10,53.53,53.933,52.826,53.001,475118,0
2014-12-11,52.445,53.805,52.445,53.04,403307,0
2014-12-12,52.629,53.07,52.559,52.748,605997,0
2014-12-15,52.935,53.337,52.298,52.639,464083,0
2014-12-16,52.54,53.03,51.914,52.375,1037305,0
2014-12-17,52.484,53.138,51.953,53.04,427035,0
2014-12-18,53.668,53.894,53.207,53.865,514825,0
2014-12-19,54.286,54.296,53.57,53.904,700711,0
2014-12-22,53.894,54.512,53.688,54.512,287751,0
2014-12-23,54.512,54.758,54.306,54.58,370367,0
2014-12-24,54.708,54.795,54.306,54.63,137996,0
2014-12-26,54.669,54.893,54.482,54.551,196867,0
2014-12-29,54.443,54.952,54.198,54.805,347785,0
2014-12-30,54.59,54.785,54.316,54.561,457610,0
2014-12-31,54.768,54.942,54.159,54.365,577900,0
2015-01-02,54.394,54.502,52.905,53.964,683861,0
2015-01-05,53.649,54.149,53.482,53.856,545326,0
2015-01-06,53.914,54.071,53.011,53.767,1368054,0
2015-01-07,53.856,54.893,53.728,54.502,735372,0
2015-01-08,54.61,55.267,54.091,55.238,911866,0
2015-01-09,55.002,55.218,54.688,54.776,551904,0
2015-01-12,54.834,54.884,53.767,53.904,343577,0
2015-01-13,54.208,55.344,53.375,54.011,530638,0
2015-01-14,53.492,54.296,53.109,54.237,555189,0
2015-01-15,54.452,54.561,52.298,52.738,1138792,0
2015-01-16,53.08,53.277,52.12,52.316,2732150,0
2015-01-20,52.384,52.856,51.552,51.748,1160286,0
2015-01-21,51.542,52.394,51.295,51.874,1646727,0
2015-01-22,52.07,53.356,51.855,53.287,914203,0
2015-01-23,53.237,53.914,53.237,53.405,412306,0
2015-01-26,53.356,53.747,52.708,52.846,716804,0
2015-01-27,52.15,52.972,52.021,52.738,486366,0
2015-01-28,53.227,54.071,52.846,53.277,695706,0
2015-01-29,53.08,53.816,52.649,53.708,465801,0
2015-01-30,53.443,53.836,52.817,52.945,603726,0
2015-02-02,53.237,53.453,52.375,53.415,1238101,0
2015-02-03,53.856,54.336,53.619,53.964,438059,0
2015-02-04,53.944,54.864,53.885,54.532,589948,0
2015-02-05,54.834,55.931,54.649,55.874,640499,0
2015-02-06,56.09,56.659,55.883,56.412,997128,0
2015-02-09,56.403,56.951,55.756,55.786,744964,0
2015-02-10,56.09,56.219,55.15,55.756,538042,0
2015-02-11,55.815,56.08,55.277,55.601,877322,0
2015-02-12,56.01,56.748,55.728,56.619,738901,0
2015-02-13,56.58,57.657,56.06,57.502,761327,0
2015-02-17,57.627,58.326,57.237,57.403,1363712,0
2015-02-18,55.756,56.297,54.041,54.893,1756658,0
2015-02-19,54.834,56.718,54.688,56.48,1703850,0
2015-02-20,56.307,57.559,55.854,57.443,999953,0
2015-02-23,57.207,57.559,56.787,57.188,785215,0
2015-02-24,56.96,57.627,56.758,57.247,537160,0
2015-02-25,57.327,57.903,57.009,57.394,638610,0
2015-02-26,57.579,57.607,56.885,57.138,517489,0
2015-02-27,57.059,57.384,56.55,56.59,349779,0
2015-03-02,56.629,57.747,56.5,57.657,708800,0
2015-03-03,57.394,57.657,56.904,57.345,624230,0
2015-03-04,57.492,57.677,56.836,57.297,958838,0
2015-03-05,57.327,57.327,56.659,56.96,489570,0
2015-03-06,56.55,56.836,56.228,56.316,422240,0
2015-03-09,56.277,56.99,56.267,56.846,349606,0
2015-03-10,56.55,56.866,55.981,56.47,500994,0
2015-03-11,56.56,57.109,56.44,56.768,571078,0
2015-03-12,56.787,57.365,56.787,57.247,429279,0
2015-03-13,57.039,57.608,56.757,57.109,573666,0
2015-03-16,57.453,57.708,56.96,57.678,503396,0
2015-03-17,57.158,57.678,56.99,57.287,455327,0
2015-03-18,57.237,59.013,57.009,58.759,646685,0
2015-03-19,58.779,58.956,58.219,58.927,610939,0
2015-03-20,59.428,60.114,59.141,60.035,939882,0
2015-03-23,60.133,60.584,59.711,59.8,699031,0
2015-03-24,59.641,60.291,59.29,59.8,539141,0
2015-03-25,59.741,60.124,59.051,59.22,664813,0
2015-03-26,59.211,59.573,58.897,59.418,565214,0
2015-03-27,59.398,60.192,59.071,60.124,929596,0
2015-03-30,60.291,60.849,60.291,60.792,466326,0
2015-03-31,60.388,60.811,59.947,60.064,436588,0
2015-04-01,59.879,60.222,59.691,59.977,452475,0
2015-04-02,60.044,60.594,59.829,60.339,280773,0
2015-04-06,60.074,61.038,59.928,60.537,665628,0
2015-04-07,60.291,60.594,60.172,60.458,407290,0
2015-04-08,60.418,60.614,60.074,60.574,521626,0
2015-04-09,60.584,60.684,60.035,60.33,433383,0
2015-04-10,60.408,60.604,59.771,60.133,570611,0
2015-04-13,60.026,60.468,59.161,59.191,446771,0
2015-04-14,59.467,59.582,58.521,58.887,693939,0
2015-04-15,58.937,59.514,58.937,59.398,451635,0
2015-04-16,59.29,59.378,58.621,59.071,356805,0
2015-04-17,58.641,58.641,57.718,58.032,470807,0
2015-04-20,58.13,58.601,58.012,58.238,410702,0
2015-04-21,58.611,58.848,58.258,58.73,333537,0
2015-04-22,58.789,59.388,58.641,59.27,494356,0
2015-04-23,58.984,59.091,58.454,58.661,1032151,0
2015-04-24,58.611,59.977,58.551,59.859,889574,0
2015-04-27,59.869,60.339,59.408,59.494,808304,0
2015-04-28,59.31,59.997,59.151,59.711,967990,0
2015-04-29,59.553,59.602,58.975,59.457,571832,0
2015-04-30,59.947,61.41,59.8,60.044,2113998,0
2015-05-01,59.524,60.694,59.091,60.339,1492162,0
2015-05-04,59.997,61.234,59.997,61.124,684569,0
2015-05-05,60.801,61.234,60.241,60.388,587616,0
2015-05-06,60.527,60.733,59.829,60.172,542374,0
2015-05-07,59.967,60.879,59.721,60.378,1266432,0
2015-05-08,60.879,61.401,60.546,61.254,890491,0
2015-05-11,61.244,62.273,61.244,62.04,1392460,0
2015-05-12,61.734,61.941,60.438,60.664,575578,0
2015-05-13,60.634,61.164,60.488,60.624,632631,0
2015-05-14,61.076,61.076,60.644,60.753,598719,0
2015-05-15,60.713,60.918,60.311,60.674,907065,0
2015-05-18,60.703,60.998,60.458,60.772,704154,0
2015-05-19,60.978,61.851,60.674,60.713,556455,0
2015-05-20,60.898,60.898,60.291,60.428,489443,0
2015-05-21,60.594,60.654,60.084,60.291,590571,0
2015-05-22,60.291,60.664,59.889,60.152,257553,0
2015-05-26,60.114,60.261,59.563,59.79,382498,0
2015-05-27,60.212,60.801,59.829,60.703,291466,0
2015-05-28,60.498,60.849,60.251,60.821,384283,0
2015-05-29,60.888,61.831,60.753,61.311,688338,0
2015-06-01,61.341,61.341,60.772,60.918,364689,0
2015-06-02,60.879,61.568,60.574,61.263,276650,0
2015-06-03,61.244,61.901,60.684,61.675,466734,0
2015-06-04,61.448,61.528,60.624,60.713,229038,0
2015-06-05,60.537,60.918,60.007,60.782,319981,0
2015-06-08,60.614,60.968,60.281,60.291,239223,0
2015-06-09,60.232,60.232,59.631,59.849,422952,0
2015-06-10,59.918,60.821,59.918,60.508,342195,0
2015-06-11,60.703,61.124,60.418,60.537,351248,0
2015-06-12,60.518,60.949,59.966,60.093,281742,0
2015-06-15,59.848,60.093,59.336,59.858,438422,0
2015-06-16,59.63,59.976,59.298,59.61,325867,0
2015-06-17,59.819,60.231,59.219,60.161,358302,0
2015-06-18,60.261,60.899,60.113,60.398,341424,0
2015-06-19,60.359,60.989,60.034,60.654,657737,0
2015-06-22,60.979,61.431,60.694,61.059,280113,0
2015-06-23,60.999,61.55,60.753,61.059,433051,0
2015-06-24,61.255,61.765,60.753,61.029,517830,0
2015-06-25,61.029,61.598,60.624,60.713,233446,0
2015-06-26,60.801,61.019,60.518,60.614,261202,0
2015-06-29,60.498,60.624,58.816,58.914,535013,0
2015-06-30,59.493,60.016,59.019,59.149,628267,0
2015-07-01,59.73,59.809,59.089,59.219,622657,0
2015-07-02,59.502,59.59,58.658,58.786,314787,0
2015-07-06,58.499,59.139,58.116,58.578,347017,0
2015-07-07,58.746,58.746,57.713,58.667,890978,0
2015-07-08,58.314,58.461,57.467,57.517,485090,0
2015-07-09,58.274,58.667,58.116,58.215,602932,0
2015-07-10,58.846,59.445,58.667,59.278,766425,0
2015-07-13,59.75,60.053,59.396,59.986,625505,0
2015-07-14,60.016,60.614,59.75,60.508,367890,0
2015-07-15,60.368,60.831,59.6,59.888,460689,0
2015-07-16,60.181,60.408,59.966,60.261,345186,0
2015-07-17,60.083,60.919,60.083,60.378,800182,0
2015-07-20,60.398,60.772,60.141,60.654,314480,0
2015-07-21,60.574,60.713,59.67,59.819,361352,0
2015-07-22,59.76,60.468,59.68,60.063,382705,0
2015-07-23,60.349,60.782,59.936,60.073,582496,0
2015-07-24,60.301,60.84,60.043,60.418,740498,0
2015-07-27,60.123,60.546,59.61,60.191,1075212,0
2015-07-28,60.311,61.814,60.201,61.362,983197,0
2015-07-29,61.53,62.807,61.53,62.699,819601,0
2015-07-30,62.847,64.962,60.546,62.159,1415620,0
2015-07-31,62.632,62.887,62.022,62.179,658142,0
2015-08-03,62.179,62.266,61.352,61.657,552591,0
2015-08-04,61.765,62.022,61.411,61.598,436796,0
2015-08-05,62.266,62.622,61.55,61.843,560228,0
2015-08-06,61.853,61.893,60.889,61.264,435708,0
2015-08-07,61.215,61.667,60.831,61.638,404868,0
2015-08-10,62.012,62.484,61.853,62.335,310311,0
2015-08-11,61.843,62.149,61.687,62.119,325822,0
2015-08-12,61.765,62.041,60.88,62.032,408226,0
2015-08-13,61.913,62.424,61.55,62.247,330544,0
2015-08-14,62.208,62.583,62.002,62.554,160342,0
2015-08-17,62.514,63.635,61.933,63.615,452657,0
2015-08-18,63.606,63.791,62.198,63.507,644618,0
2015-08-19,62.995,63.358,62.613,63.171,466790,0
2015-08-20,62.504,62.603,61.53,61.57,678476,0
2015-08-21,61.125,61.125,59.376,59.386,477260,0
2015-08-24,55.981,58.442,53.444,57.593,1411071,0
2015-08-25,58.846,58.924,55.941,56.011,947611,0
2015-08-26,57.332,58.116,56.181,58.048,1002513,0
2015-08-27,58.509,59.779,58.195,59.512,691492,0
2015-08-28,59.485,59.799,58.756,59.278,629673,0
2015-08-31,58.972,59.228,58.363,58.628,407003,0
2015-09-01,57.37,57.813,56.229,57.593,768358,0
2015-09-02,58.244,58.344,57.38,58.344,351897,0
2015-09-03,58.432,59.455,57.565,58.806,578734,0
2015-09-04,58.077,58.274,57.312,57.753,428358,0
2015-09-08,58.707,59.396,58.136,59.366,306144,0
2015-09-09,59.828,60.181,59.089,59.209,623675,0
2015-09-10,59.089,59.77,58.608,59.308,433371,0
2015-09-11,58.934,59.67,58.598,59.63,276050,0
2015-09-14,59.541,59.858,59.267,59.819,390803,0
2015-09-15,60.026,60.891,59.64,60.725,403898,0
2015-09-16,60.576,61.158,60.172,60.891,311414,0
2015-09-17,60.794,61.887,60.557,61.118,558899,0
2015-09-18,60.489,61.061,60.094,60.212,773282,0
2015-09-21,60.539,61.011,60.222,60.803,402882,0
2015-09-22,60.162,60.35,59.247,59.475,400142,0
2015-09-23,59.7,59.77,59.168,59.69,481753,0
2015-09-24,59.208,59.406,58.566,59.287,309377,0
2015-09-25,59.63,59.7,58.636,58.755,578895,0
2015-09-28,58.497,58.497,55.907,56.409,706297,0
2015-09-29,56.38,56.557,54.794,55.238,649038,0
2015-09-30,55.681,56.883,55.473,56.804,583870,0
2015-10-01,57.089,57.72,56.223,57.69,715422,0
2015-10-02,57.119,57.238,56.205,57.218,703648,0
2015-10-05,57.582,58.765,57.543,58.133,522682,0
2015-10-06,58.272,58.795,57.493,57.78,609653,0
2015-10-07,57.995,58.805,57.907,58.755,628025,0
2015-10-08,58.507,58.99,58.015,58.854,526314,0
2015-10-09,58.923,59.531,58.507,58.785,508957,0
2015-10-12,58.805,59,58.113,58.262,427659,0
2015-10-13,58.025,58.636,57.464,57.985,539918,0
2015-10-14,57.936,58.42,57.395,57.956,639597,0
2015-10-15,58.342,59.71,57.86,59.445,756939,0
2015-10-16,59.69,60.044,59.218,59.426,707506,0
2015-10-19,59.138,59.416,58.556,59.088,521138,0
2015-10-20,59.048,61.967,59.048,61.07,775254,0
2015-10-21,61.414,61.563,60.182,60.36,390092,0
2015-10-22,60.606,63.424,60.489,63.051,1267116,0
2015-10-23,63.424,63.474,62.656,62.782,1093232,0
2015-10-26,62.822,63.167,62.212,63.12,443078,0
2015-10-27,62.862,63.543,62.792,63.543,1035882,0
2015-10-28,63.622,64.369,62.666,64.23,1175454,0
2015-10-29,66.496,66.496,61.71,63.553,1828756,0
2015-10-30,63.632,64.685,63.011,64.203,1045017,0
2015-11-02,64.212,65.848,63.937,65.759,951058,0
2015-11-03,65.512,65.512,64.183,64.359,890523,0
2015-11-04,63.503,64.389,63.503,63.738,1199696,0
2015-11-05,63.031,63.543,62.723,63.207,1025731,0
2015-11-06,63.13,63.583,62.33,63.314,868799,0
2015-11-09,63.265,63.285,62.085,62.733,795187,0
2015-11-10,62.676,62.842,61.837,62.389,852155,0
2015-11-11,62.637,64.104,62.399,64.046,758869,0
2015-11-12,63.543,64.134,63.295,63.719,1053948,0
2015-11-13,63.67,64.056,62.714,62.743,660407,0
2015-11-16,63.041,63.917,62.646,63.758,789726,0
2015-11-17,64.036,64.173,63.384,63.632,858953,0
2015-11-18,64.203,64.921,63.709,64.872,1075773,0
2015-11-19,64.921,65.769,64.459,65.691,1726536,0
2015-11-20,65.828,66.004,65.256,65.522,2413844,0
2015-11-23,65.652,65.838,64.479,64.714,789322,0
2015-11-24,64.499,64.499,63.583,64.212,1003703,0
2015-11-25,64.529,65.682,64.212,65.413,643759,0
2015-11-27,65.502,66.282,65.413,66.134,278637,0
2015-11-30,66.272,66.981,66.014,66.213,1331368,0
2015-12-01,66.34,67.069,66.252,67.02,912528,0
2015-12-02,66.891,67.069,66.034,66.31,653675,0
2015-12-03,66.399,66.399,64.439,65.12,586928,0
2015-12-04,65.364,66.478,64.901,66.124,670658,0
2015-12-07,65.974,66.154,65.374,65.404,542759,0
2015-12-08,64.666,65.512,64.449,64.872,471887,0
2015-12-09,64.173,65.384,64.006,64.212,586204,0
2015-12-10,64.212,64.941,64.026,64.419,579709,0
2015-12-11,63.778,64.469,63.474,63.632,526011,0
2015-12-14,63.67,64.105,62.791,64.047,823477,0
2015-12-15,64.34,64.854,64.085,64.559,589857,0
2015-12-16,65.092,65.772,64.549,65.575,619349,0
2015-12-17,65.595,65.595,64.726,64.745,594217,0
2015-12-18,64.52,64.668,63.11,63.788,1631534,0
2015-12-21,64.135,64.618,63.523,63.897,465501,0
2015-12-22,64.204,64.331,63.563,64.301,449921,0
2015-12-23,64.678,65.062,64.37,64.943,317632,0
2015-12-24,64.963,65.042,64.569,64.735,115792,0
2015-12-28,64.579,65.505,64.251,65.426,308108,0
2015-12-29,66.148,66.641,65.685,66.068,481831,0
2015-12-30,65.811,66.197,65.565,65.723,314128,0
2015-12-31,65.377,66.028,64.44,65.042,315112,0
2016-01-04,64.017,64.017,62.547,63.67,856446,0
2016-01-05,63.709,64.53,63.25,63.603,532740,0
2016-01-06,62.771,62.98,61.56,61.934,512308,0
2016-01-07,60.809,61.46,59.941,60.147,622400,0
2016-01-08,60.484,60.887,58.827,58.974,684857,0
2016-01-11,59.22,59.639,58.194,58.697,570262,0
2016-01-12,59.161,59.629,58.538,59.31,528579,0
2016-01-13,59.724,59.882,57.879,58.026,520282,0
2016-01-14,59.003,60.128,58.254,59.429,941905,0
2016-01-15,59.614,59.614,55.905,57.899,1248097,0
2016-01-19,59.25,59.409,56.516,57.238,1013502,0
2016-01-20,56.784,57.268,54.79,56.646,1373502,0
2016-01-21,56.675,56.999,55.017,56.446,1168113,0
2016-01-22,57.376,59.325,57.356,59.161,1101617,0
2016-01-25,58.896,59.545,58.046,58.403,1129715,0
2016-01-26,58.254,59.32,57.991,59.141,646661,0
2016-01-27,58.886,59.764,58.578,58.936,721903,0
2016-01-28,59.26,59.369,57.977,58.432,677149,0
2016-01-29,58.737,59.842,58.383,59.754,686826,0
2016-02-01,59.201,59.931,58.737,59.644,995995,0
2016-02-02,59.151,59.151,57.533,57.947,1233765,0
2016-02-03,58.598,58.697,56.931,58.588,909714,0
2016-02-04,58.528,60.157,58.427,59.003,550136,0
2016-02-05,59.031,59.545,55.265,55.52,1649193,0
2016-02-08,54.643,55.136,52.245,53.053,2189633,0
2016-02-09,52.619,54.218,52.483,53.557,1444952,0
2016-02-10,54.08,55.767,53.685,54.119,1262677,0
2016-02-11,55.44,57.989,53.725,55.983,2575061,0
2016-02-12,57.318,58.085,56.408,56.735,1894331,0
2016-02-16,57.601,58.026,56.123,57.721,1193468,0
2016-02-17,58.114,58.757,57.651,58.026,1202358,0
2016-02-18,58.304,58.608,57.601,57.811,998882,0
2016-02-19,57.721,58.016,57.198,57.977,2519548,0
2016-02-22,58.658,60.611,58.264,60.257,1001852,0
2016-02-23,59.991,61.174,59.724,60.297,752977,0
2016-02-24,59.644,61.934,59.211,61.795,1028454,0
2016-02-25,61.884,63.02,59.793,62.95,924421,0
2016-02-26,63.147,63.642,62.288,63.03,758935,0
2016-02-29,63.07,63.384,62.103,62.161,1143103,0
2016-03-01,62.732,64.047,62.477,63.967,1156387,0
2016-03-02,63.729,64.115,63.191,63.778,683124,0
2016-03-03,63.709,64.115,63.364,63.977,705303,0
2016-03-04,63.967,64.132,62.99,63.09,848414,0
2016-03-07,62.742,63.11,62.141,62.644,925433,0
2016-03-08,62.239,62.517,61.598,62.112,985433,0
2016-03-09,62.586,62.831,62.033,62.477,485515,0
2016-03-10,62.703,63.255,61.795,62.259,587239,0
2016-03-11,62.931,63.11,62.507,62.901,446055,0
2016-03-14,62.506,63.731,62.506,63.435,576391,0
2016-03-15,62.931,63.415,62.683,62.911,468461,0
2016-03-16,62.615,63.365,62.307,63.03,492526,0
2016-03-17,62.901,63.78,62.427,63.633,603081,0
2016-03-18,63.939,64.612,63.75,63.819,875763,0
2016-03-21,63.524,63.999,63.237,63.75,709941,0
2016-03-22,63.425,63.721,63.217,63.485,543080,0
2016-03-23,63.335,63.335,62.496,62.634,459898,0
2016-03-24,62.506,62.654,61.972,62.416,453254,0
2016-03-28,62.605,62.801,62.209,62.644,317261,0
2016-03-29,62.683,63.08,62.238,62.911,597497,0
2016-03-30,63.09,63.207,62.317,63.11,476561,0
2016-03-31,63.07,63.554,62.732,62.98,527138,0
2016-04-01,62.742,64.749,62.357,64.631,944566,0
2016-04-04,64.621,65.086,63.929,64.117,459010,0
2016-04-05,63.809,64.473,63.335,63.959,990375,0
2016-04-06,64.117,65.52,63.939,65.451,1157101,0
2016-04-07,65.233,65.233,63.04,63.237,1030677,0
2016-04-08,63.79,64.019,63.177,63.325,434382,0
2016-04-11,63.809,63.984,62.56,62.683,584690,0
2016-04-12,62.713,63.256,62.406,62.683,580873,0
2016-04-13,62.911,63.594,62.624,63.544,755300,0
2016-04-14,63.485,63.534,62.781,62.97,469108,0
2016-04-15,62.851,63.1,62.595,63.04,344607,0
2016-04-18,62.781,63.819,62.766,63.514,319571,0
2016-04-19,63.613,63.849,63.02,63.147,463085,0
2016-04-20,63.256,63.485,62.851,63.177,354996,0
2016-04-21,63.217,63.643,62.416,62.516,363835,0
2016-04-22,62.605,63.554,62.536,63.504,564064,0
2016-04-25,63.574,63.999,63.197,63.959,541247,0
2016-04-26,64.254,65.005,64.137,64.917,787847,0
2016-04-27,65.096,66.144,64.719,66.064,1006161,0
2016-04-28,63.217,65.441,62.931,64.493,1777049,0
2016-04-29,64.483,64.788,63.829,64.7,969294,0
2016-05-02,64.739,66.351,64.592,65.737,1004812,0
2016-05-03,65.54,65.68,64.651,64.937,832389,0
2016-05-04,64.621,64.853,64.087,64.709,545276,0
2016-05-05,64.739,65.026,64.157,64.621,778401,0
2016-05-06,64.621,65.293,64.058,65.253,376672,0
2016-05-09,65.223,65.767,64.937,65.411,446828,0
2016-05-10,65.817,66.252,65.505,66.174,331289,0
2016-05-11,66.174,66.469,65.136,65.185,287164,0
2016-05-12,65.53,65.67,64.798,65.372,310446,0
2016-05-13,65.253,66.174,64.808,65.253,548880,0
2016-05-16,65.323,65.901,64.927,65.58,481612,0
2016-05-17,65.67,66.341,65.213,66.064,1054198,0
2016-05-18,65.964,66.677,65.46,66.41,728763,0
2016-05-19,65.916,66.638,65.709,66.44,1242379,0
2016-05-20,66.914,67.823,66.498,66.588,589876,0
2016-05-23,66.618,66.628,66.074,66.449,452591,0
2016-05-24,66.924,67.665,66.301,67.339,510307,0
2016-05-25,67.665,67.68,66.667,67.171,834479,0
2016-05-26,67.171,67.548,66.914,66.954,335806,0
2016-05-27,66.984,67.705,66.944,67.211,430410,0
2016-05-31,67.29,67.566,66.578,66.864,569931,0
2016-06-01,66.707,67.478,66.262,67.409,645494,0
2016-06-02,67.251,67.399,66.737,67.349,582110,0
2016-06-03,67.082,67.329,66.568,67.112,337596,0
2016-06-06,67.359,67.394,66.697,67.122,452883,0
2016-06-07,67.151,67.389,66.648,66.974,603626,0
2016-06-08,66.914,68.307,66.722,68.219,723723,0
2016-06-09,67.883,68.307,67.528,68.189,447063,0
2016-06-10,68.169,68.258,66.816,67.132,596446,0
2016-06-13,66.864,67.499,66.577,66.835,671680,0
2016-06-14,66.785,67.032,66.25,66.974,562477,0
2016-06-15,67.339,67.756,67.201,67.499,708487,0
2016-06-16,67.042,67.696,66.784,67.539,710874,0
2016-06-17,67.676,67.854,67.004,67.032,516333,0
2016-06-20,67.509,68.469,67.509,68.28,354612,0
2016-06-21,68.27,68.579,67.884,68.349,593210,0
2016-06-22,68.231,69.014,68.151,68.171,489578,0
2016-06-23,68.579,68.77,68.235,68.579,423845,0
2016-06-24,66.211,67.27,65.022,65.082,1104396,0
2016-06-27,64.428,64.577,62.833,63.398,1192725,0
2016-06-28,63.803,65.865,63.578,65.765,866023,0
2016-06-29,66.191,67.784,66.122,67.349,970886,0
2016-06-30,67.409,68.785,67.389,68.755,584034,0
2016-07-01,68.628,68.894,67.617,68.131,782594,0
2016-07-05,67.696,67.874,66.864,67.349,460285,0
2016-07-06,67.27,67.954,66.805,67.597,990440,0
2016-07-07,67.824,68.319,67.409,67.974,336412,0
2016-07-08,68.469,69.27,68.349,69.064,390181,0
2016-07-11,69.319,69.944,69.162,69.25,506707,0
2016-07-12,69.549,70.082,69.414,69.844,431883,0
2016-07-13,70.321,70.321,69.529,69.756,334903,0
2016-07-14,70.379,70.722,70.162,70.321,466987,0
2016-07-15,70.519,70.865,70.187,70.657,366562,0
2016-07-18,70.657,70.806,70.064,70.252,294241,0
2016-07-19,70.152,71.222,70.064,71.142,810273,0
2016-07-20,71.222,71.498,70.782,71.232,321007,0
2016-07-21,71.232,71.252,70.687,70.865,259841,0
2016-07-22,70.777,71.742,70.539,71.637,475654,0
2016-07-25,70.994,71.282,70.767,71.172,393877,0
2016-07-26,71.252,71.954,71.177,71.757,585013,0
2016-07-27,71.847,71.886,70.767,71.182,766027,0
2016-07-28,72.042,72.707,71.45,72.072,849306,0
2016-07-29,72.112,72.777,71.488,71.687,973407,0
2016-08-01,71.508,71.925,70.914,71.697,639145,0
2016-08-02,70.301,71.371,70.059,70.994,624417,0
2016-08-03,71.004,71.004,70.074,70.359,727721,0
2016-08-04,70.539,71.092,70.232,70.311,665269,0
2016-08-05,70.865,70.949,70.499,70.717,657957,0
2016-08-08,70.667,70.865,69.984,70.291,679428,0
2016-08-09,70.419,70.617,70.054,70.617,723166,0
2016-08-10,70.806,70.806,70.222,70.657,490002,0
2016-08-11,70.796,71.371,70.717,71.112,494778,0
2016-08-12,71.112,71.837,70.984,71.647,603944,0
2016-08-15,71.925,72.509,71.807,72.112,608730,0
2016-08-16,71.876,72.401,71.459,71.528,406498,0
2016-08-17,71.528,71.597,70.597,70.964,603675,0
2016-08-18,70.885,71.4,70.697,71.192,286204,0
2016-08-19,70.924,70.974,70.399,70.587,552145,0
2016-08-22,70.529,71.361,70.389,71.212,631025,0
2016-08-23,71.38,71.905,71.38,71.478,394037,0
2016-08-24,71.312,71.547,70.964,71.102,488801,0
2016-08-25,70.994,71.488,70.792,71.39,313423,0
2016-08-26,71.547,71.787,70.489,70.885,311787,0
2016-08-29,70.994,71.469,70.737,71.4,358183,0
2016-08-30,71.232,71.43,70.379,70.568,454964,0
2016-08-31,70.389,70.796,70.004,70.529,579555,0
2016-09-01,70.627,71.182,70.029,71.142,539959,0
2016-09-02,71.351,71.847,71.222,71.687,424897,0
2016-09-06,71.657,72.042,70.979,71.371,332633,0
2016-09-07,71.202,71.242,69.909,70.202,765187,0
2016-09-08,69.994,70.222,69.049,69.201,521509,0
2016-09-09,68.686,68.968,66.181,66.181,960702,0
2016-09-12,66.082,66.984,66.062,66.726,1196853,0
2016-09-13,66.041,66.507,65.665,66.051,625949,0
2016-09-14,66.121,66.448,65.307,65.565,755344,0
2016-09-15,65.525,66.597,65.465,66.319,1730539,0
2016-09-16,65.903,65.986,65.575,65.723,997745,0
2016-09-19,65.723,67.192,65.575,66.835,1097065,0
2016-09-20,67.202,67.31,66.527,66.825,498216,0
2016-09-21,67.172,67.49,66.239,67.34,512951,0
2016-09-22,68.016,68.828,68.016,68.502,731848,0
2016-09-23,68.502,68.502,67.876,68.125,343325,0
2016-09-26,67.876,68.066,67.202,67.708,206159,0
2016-09-27,67.648,68.412,67.599,68.392,282267,0
2016-09-28,68.502,68.868,67.946,68.858,368962,0
2016-09-29,68.641,68.918,67.232,67.718,676795,0
2016-09-30,67.896,68.848,67.425,68.362,1022785,0
2016-10-03,68.115,68.552,67.619,67.629,652530,0
2016-10-04,67.668,67.906,66.666,66.844,606779,0
2016-10-05,67.232,67.32,66.319,67.014,861445,0
2016-10-06,67.063,67.569,66.696,67.41,492830,0
2016-10-07,67.619,67.619,66.091,66.349,647168,0
2016-10-10,66.577,67.103,66.448,66.745,596145,0
2016-10-11,66.468,66.696,65.099,65.704,692293,0
2016-10-12,65.753,66.726,65.605,66.497,514156,0
2016-10-13,65.903,66.22,65.327,66.011,298453,0
2016-10-14,66.487,67.698,66.398,67.152,847111,0
2016-10-17,67.786,68.948,67.54,67.796,696733,0
2016-10-18,68.442,68.442,67.271,67.36,638473,0
2016-10-19,67.39,67.463,66.637,66.666,618788,0
2016-10-20,66.657,67.083,65.942,66.745,556453,0
2016-10-21,66.131,66.726,65.307,66.647,763873,0
2016-10-24,67.152,67.648,66.994,67.222,624560,0
2016-10-25,67.024,67.024,64.91,64.999,828579,0
2016-10-26,64.91,65.217,64.573,65.069,1549304,0
2016-10-27,63.65,63.998,60.982,62.34,2840253,0
2016-10-28,62.153,64.235,62.153,63.086,1208113,0
2016-10-31,63.056,63.779,63.056,63.332,1613929,0
2016-11-01,63.402,63.988,62.42,62.956,2111387,0
2016-11-02,62.816,63.302,62.47,62.846,1180803,0
2016-11-03,62.896,63.372,62.57,62.786,841858,0
2016-11-04,62.976,64.176,62.806,63.135,1706479,0
2016-11-07,64.245,64.96,64.021,64.9,719259,0
2016-11-08,64.791,65.446,64.384,65.189,433333,0
2016-11-09,63.808,66.726,63.798,66.22,1061722,0
2016-11-10,66.745,69.394,66.537,68.562,1366306,0
2016-11-11,68.402,69.344,68.402,68.759,1197432,0
2016-11-14,68.828,68.888,67.846,68.046,1255842,0
2016-11-15,68.056,68.392,67.569,68.224,894650,0
2016-11-16,68.243,68.243,66.984,67.033,579993,0
2016-11-17,67.123,68.066,67.093,67.738,605291,0
2016-11-18,67.5,68.056,66.547,66.785,642912,0
2016-11-21,67.143,67.776,66.507,67.39,600603,0
2016-11-22,67.39,67.658,67.004,67.46,550298,0
2016-11-23,67.39,67.768,66.676,67.162,653281,0
2016-11-25,67.45,67.47,66.647,67.37,222657,0
2016-11-28,67.033,67.261,66.666,66.864,552187,0
2016-11-29,67.014,67.301,66.637,66.944,406327,0
2016-11-30,67.133,67.39,65.981,66.379,738999,0
2016-12-01,66.438,66.785,64.731,64.94,1402512,0
2016-12-02,64.91,65.159,64.27,64.354,626302,0
2016-12-05,64.673,64.721,63.948,64.097,796203,0
2016-12-06,64.176,64.593,63.818,64.484,861432,0
2016-12-07,64.613,65.426,64.315,65.257,1102508,0
2016-12-08,65.109,65.535,64.776,64.861,728086,0
2016-12-09,64.95,65.267,64.653,65.159,414670,0
2016-12-12,65.159,65.267,64.058,64.603,663830,0
2016-12-13,64.741,65.517,64.633,65.248,774006,0
2016-12-14,65.268,65.775,64.951,65.04,774862,0
2016-12-15,65.07,65.448,64.384,64.504,779688,0
2016-12-16,64.711,65.03,63.718,63.827,1276756,0
2016-12-19,64.086,65.218,63.907,64.514,516304,0
2016-12-20,64.663,64.961,64.543,64.931,471029,0
2016-12-21,65.01,65.308,64.558,65.15,562643,0
2016-12-22,65.05,65.388,64.702,64.851,554542,0
2016-12-23,64.951,65.248,64.821,64.991,267719,0
2016-12-27,65.05,65.248,64.761,65.14,174645,0
2016-12-28,65.16,65.507,64.364,64.404,360048,0
2016-12-29,64.474,64.761,64.037,64.374,334216,0
2016-12-30,64.643,64.801,63.32,63.609,504901,0
2017-01-03,64.244,64.711,63.52,64.304,694068,0
2017-01-04,64.284,65.815,64.284,65.527,965461,0
2017-01-05,65.18,65.949,64.931,65.885,813841,0
2017-01-06,65.984,66.242,65.398,65.487,1245873,0
2017-01-09,65.238,65.487,64.801,65.02,855845,0
2017-01-10,64.711,64.871,63.42,64.106,1817216,0
2017-01-11,64.364,65.328,63.997,65.298,898652,0
2017-01-12,64.931,65.805,64.731,65.715,742242,0
2017-01-13,65.805,66.352,65.08,65.1,512179,0
2017-01-17,64.731,65.696,64.533,65.467,657744,0
2017-01-18,65.537,66.232,65.413,66.074,605212,0
2017-01-19,66.232,66.908,66.044,66.174,724473,0
2017-01-20,66.134,66.134,64.224,64.761,1019235,0
2017-01-23,64.434,65.378,64.354,64.673,834913,0
2017-01-24,64.911,66.461,64.911,66.014,764309,0
2017-01-25,66.591,68.122,65.657,66.193,841133,0
2017-01-26,66.193,66.541,65.248,65.547,813493,0
2017-01-27,65.755,66.203,65.567,66.114,453476,0
2017-01-30,65.617,65.657,64.424,65.438,713656,0
2017-01-31,65.278,65.338,64.344,65.268,598022,0
2017-02-01,65.537,66.69,64.971,65.537,689570,0
2017-02-02,65.19,65.348,64.663,65.218,998220,0
2017-02-03,66.213,66.978,65.795,66.918,956306,0
2017-02-06,66.71,66.928,66.144,66.928,630481,0
2017-02-07,66.978,67.335,66.401,66.611,878374,0
2017-02-08,66.611,67.385,66.312,67.187,928388,0
2017-02-09,67.276,71.559,66.611,71.292,2502423,0
2017-02-10,71.362,71.918,71.062,71.48,1106106,0
2017-02-13,71.759,72.037,70.755,71.013,565569,0
2017-02-14,70.914,71.102,70.417,70.645,699784,0
2017-02-15,70.407,71.549,70.407,71.391,1145203,0
2017-02-16,71.461,72.663,71.461,72.484,1073818,0
2017-02-17,72.396,73.23,72.036,72.823,870319,0
2017-02-21,72.753,74.214,72.733,74.054,1127307,0
2017-02-22,73.866,74.541,73.458,73.607,635610,0
2017-02-23,73.985,74.044,73.12,73.498,545020,0
2017-02-24,73.1,73.517,72.823,73.498,508302,0
2017-02-27,73.458,73.757,73.08,73.15,571693,0
2017-02-28,73.31,73.478,72.101,72.146,773903,0
2017-03-01,73.22,73.856,72.823,73.24,571622,0
2017-03-02,73.399,73.836,72.748,73.507,560584,0
2017-03-03,73.597,73.916,72.902,73.369,967912,0
2017-03-06,72.553,73.175,72.356,72.763,1113677,0
2017-03-07,72.783,72.951,72.176,72.414,679302,0
2017-03-08,72.593,73.03,72.007,72.663,1080500,0
2017-03-09,72.862,73.517,72.673,73.01,680452,0
2017-03-10,73.468,74.124,73.419,74.014,696868,0
2017-03-13,73.826,74.532,73.477,74.464,671018,0
2017-03-14,73.975,74.482,73.706,74.074,508638,0
2017-03-15,74.344,74.99,73.686,74.622,523246,0
2017-03-16,74.682,75.09,74.409,74.852,461131,0
2017-03-17,74.752,75.32,74.522,75.18,832762,0
2017-03-20,75.18,75.38,74.712,74.932,532536,0
2017-03-21,75.22,75.36,73.896,73.975,712261,0
2017-03-22,73.985,74.562,73.756,74.473,474774,0
2017-03-23,74.384,75.06,73.994,74.562,412314,0
2017-03-24,74.712,75.33,74.354,74.752,424392,0
2017-03-27,73.766,74.981,73.706,74.592,699088,0
2017-03-28,74.354,75.11,74.354,74.822,272959,0
2017-03-29,74.592,75.11,74.414,75.11,395953,0
2017-03-30,75.02,75.618,74.962,75.558,452766,0
2017-03-31,75.4,75.987,75.17,75.4,594661,0
2017-04-03,75.578,76.196,75.01,75.42,657393,0
2017-04-04,75.24,75.444,74.532,74.602,515294,0
2017-04-05,74.702,75.14,73.636,73.836,1270411,0
2017-04-06,74.124,74.998,73.816,74.404,558582,0
2017-04-07,74.314,74.842,74.284,74.394,385980,0
2017-04-10,74.344,74.917,74.234,74.324,452789,0
2017-04-11,74.424,75.05,74.184,74.99,764391,0
2017-04-12,74.971,75.15,74.104,74.942,827651,0
2017-04-13,74.842,75.25,74.532,74.812,929814,0
2017-04-17,74.981,75.928,74.897,75.928,415990,0
2017-04-18,75.678,75.838,75.31,75.638,420045,0
2017-04-19,75.977,77.033,75.977,76.525,668924,0
2017-04-20,76.814,77.74,76.574,77.411,418899,0
2017-04-21,77.382,77.909,77.282,77.6,753786,0
2017-04-24,78.557,78.875,77.431,77.929,714639,0
2017-04-25,78.338,78.776,78.009,78.437,401905,0
2017-04-26,78.537,79.652,77.8,79.403,1528115,0
2017-04-27,81.675,81.675,79.486,80.3,1608685,0
2017-04-28,79.742,80.021,78.098,78.328,1355173,0
2017-05-01,78.387,78.387,77.312,77.392,719337,0
2017-05-02,77.67,77.919,76.993,77.312,701396,0
2017-05-03,76.933,77.312,76.376,76.973,832099,0
2017-05-04,77.282,77.61,76.674,77.043,923329,0
2017-05-05,77.252,77.63,76.694,77.192,812748,0
2017-05-08,76.973,77.262,76.096,76.495,575678,0
2017-05-09,76.804,76.894,76.445,76.674,439940,0
2017-05-10,76.455,76.634,75.548,76.525,615645,0
2017-05-11,76.146,77.003,75.643,76.983,903590,0
2017-05-12,76.854,77.003,76.336,76.426,417481,0
2017-05-15,76.396,77.262,76.396,76.933,584733,0
2017-05-16,77.292,78.387,77.272,78.168,1243852,0
2017-05-17,77.232,77.521,76.559,76.704,1013684,0
2017-05-18,76.525,77.451,75.957,77.013,659063,0
2017-05-19,77.521,79.134,77.152,78.746,1069520,0
2017-05-22,78.885,79.672,78.885,79.144,801973,0
2017-05-23,79.184,79.393,78.447,78.587,827097,0
2017-05-24,78.686,78.928,78.338,78.736,704844,0
2017-05-25,78.975,79.373,78.736,79.144,648054,0
2017-05-26,79.045,79.363,78.796,79.065,658497,0
2017-05-30,79.035,79.035,77.939,78.148,858749,0
2017-05-31,78.308,78.856,77.451,78.318,3948670,0
2017-06-01,78.706,79.234,78.487,78.826,911624,0
2017-06-02,78.736,79.851,78.557,79.742,706765,0
2017-06-05,79.682,80.051,79.319,79.682,500547,0
2017-06-06,79.443,80.081,78.158,78.228,512932,0
2017-06-07,78.298,78.726,77.81,78.019,513684,0
2017-06-08,77.89,78.258,77.062,77.342,725950,0
2017-06-09,77.521,77.909,76.594,76.923,759997,0
2017-06-12,77.052,78.178,76.166,78.138,1037421,0
2017-06-13,78.039,79.246,77.659,79.126,612629,0
2017-06-14,79.536,79.965,79.276,79.596,564160,0
2017-06-15,79.166,80.673,78.887,80.594,602402,0
2017-06-16,80.863,81.771,80.604,81.422,824089,0
2017-06-19,81.881,82.22,81.502,82.011,403899,0
2017-06-20,81.522,82.61,81.342,81.751,521927,0
2017-06-21,81.941,81.941,81.182,81.352,438650,0
2017-06-22,81.332,81.741,81.013,81.033,299539,0
2017-06-23,81.053,82.021,80.833,81.292,591767,0
2017-06-26,81.512,81.801,81.113,81.252,237263,0
2017-06-27,81.093,81.462,80.334,80.434,456937,0
2017-06-28,80.963,81.672,80.723,81.083,265094,0
2017-06-29,81.103,81.103,78.757,79.665,544004,0
2017-06-30,79.935,81.342,79.935,80.963,458103,0
2017-07-03,81.412,81.677,81.192,81.212,217616,0
2017-07-05,81.392,82.739,81.202,81.981,417675,0
2017-07-06,81.761,81.761,80.344,80.504,425372,0
2017-07-07,80.693,81.482,80.065,81.063,406309,0
2017-07-10,81.192,81.691,80.933,81.372,473542,0
2017-07-11,81.222,81.682,80.873,81.312,355376,0
2017-07-12,81.881,82.37,81.432,81.831,375745,0
2017-07-13,81.821,82.53,80.454,80.634,542677,0
2017-07-14,80.654,81.133,80.294,80.614,439513,0
2017-07-17,80.624,80.693,80.304,80.673,296395,0
2017-07-18,80.444,80.733,79.995,80.444,374996,0
2017-07-19,80.554,80.843,80.344,80.544,303649,0
2017-07-20,80.713,80.978,79.965,80.933,515070,0
2017-07-21,80.654,81.123,79.965,80.254,402160,0
2017-07-24,80.184,80.539,79.536,80.154,286571,0
2017-07-25,80.663,80.913,78.597,78.947,682998,0
2017-07-26,78.877,79.246,78.328,78.338,855026,0
2017-07-27,78.837,81.103,77.47,81.043,1374422,0
2017-07-28,81.153,81.841,80.075,81.242,738027,0
2017-07-31,81.402,81.731,80.584,81.083,616947,0
2017-08-01,81.472,82.46,80.783,81.312,880467,0
2017-08-02,81.023,81.222,79.705,80.693,522673,0
2017-08-03,80.833,80.953,79.985,80.604,372979,0
2017-08-04,80.843,81.163,80.304,81.163,342167,0
2017-08-07,81.172,81.901,80.663,81.831,322012,0
2017-08-08,81.751,82.095,81.153,81.212,469527,0
2017-08-09,81.153,81.362,80.304,80.434,354995,0
2017-08-10,80.035,80.324,78.707,78.767,461547,0
2017-08-11,78.777,79.616,78.478,79.126,354825,0
2017-08-14,79.685,79.875,78.927,79.316,421756,0
2017-08-15,79.346,79.346,78.588,78.797,271917,0
2017-08-16,78.887,79.476,78.737,79.136,404836,0
2017-08-17,79.027,79.805,78.607,78.677,494667,0
2017-08-18,78.428,78.717,77.909,78.019,328571,0
2017-08-21,78.049,78.168,77.27,77.33,383295,0
2017-08-22,77.53,78.168,77.13,77.929,509126,0
2017-08-23,77.659,77.702,76.641,76.941,612809,0
2017-08-24,77.09,77.39,76.671,77.001,360923,0
2017-08-25,77.43,77.659,77.28,77.47,377515,0
2017-08-28,77.819,78.098,77.669,77.899,425960,0
2017-08-29,77.569,78.188,77.55,77.619,272422,0
2017-08-30,77.589,78.188,77.3,78.148,292922,0
2017-08-31,78.558,78.847,78.298,78.558,488975,0
2017-09-01,78.877,79.246,78.692,78.997,518801,0
2017-09-05,79.007,79.845,79.007,79.246,640992,0
2017-09-06,79.705,80.374,79.421,80.105,606053,0
2017-09-07,80.224,80.474,79.546,80.065,396648,0
2017-09-08,80.055,81.242,79.745,80.654,513538,0
2017-09-11,81.073,81.482,80.324,80.913,760786,0
2017-09-12,81.172,81.462,80.793,80.843,661952,0
2017-09-13,80.933,81.711,80.274,81.652,590625,0
2017-09-14,81.502,82.49,81.257,82.46,785735,0
2017-09-15,82.63,82.97,82.12,82.77,978928,0
2017-09-18,82.98,83.12,82.19,82.65,508109,0
2017-09-19,82.76,83.14,82.06,82.85,677094,0
2017-09-20,83.01,84.04,82.57,83.57,1023161,0
2017-09-21,83.25,83.82,83.25,83.47,465837,0
2017-09-22,83.62,84.64,83.34,84.55,890469,0
2017-09-25,84.41,84.8,84.285,84.5,437319,0
2017-09-26,84.75,85.62,84.5,85.35,515096,0
2017-09-27,85.61,86.45,85.29,85.33,751419,0
2017-09-28,85.29,85.82,84.82,85.76,585267,0
2017-09-29,85.68,86.89,85.68,86.47,493086,0
2017-10-02,86.56,86.95,86.28,86.53,518952,0
2017-10-03,86.66,87.69,86.48,87.47,529369,0
2017-10-04,87.42,87.76,86.55,86.73,828509,0
2017-10-05,86.83,87.25,86.03,87.07,694000,0
2017-10-06,87.04,87.33,86.6,87.19,716781,0
2017-10-09,87.37,87.69,86.6501,87.62,297920,0
2017-10-10,87.82,87.875,87.19,87.81,415905,0
2017-10-11,88.11,88.32,87.6,88.15,744189,0
2017-10-12,87.88,89.75,87.6201,89.56,918502,0
2017-10-13,89.81,89.81,88.19,88.3,380531,0
2017-10-16,88.52,88.945,88.01,88.14,349690,0
2017-10-17,88.11,88.35,86.82,87,768140,0
2017-10-18,87.25,87.93,87.25,87.6,569065,0
2017-10-19,87.46,87.82,87.23,87.74,422809,0
2017-10-20,87.5,88.285,87.41,88.02,546368,0
2017-10-23,87.99,88.16,87.22,87.31,379675,0
2017-10-24,87.86,88.75,87.56,88.48,617386,0
2017-10-25,88.18,88.46,85.55,86.49,894275,0
2017-10-26,80.72,82.24,79.26,80.7,3297230,0
2017-10-27,80.13,81.04,78.63,80.29,1919711,0
2017-10-30,80.725,82.85,80.725,81.97,1281273,0
2017-10-31,82.7,83.55,82.23,83.39,1406944,0
2017-11-01,83.58,84.105,82.29,82.73,700689,0
2017-11-02,82.88,82.99,81.7,82.23,853196,0
2017-11-03,82.58,82.59,81.6,82.02,896132,0
2017-11-06,82.02,83.47,81.8201,83.09,718269,0
2017-11-07,83.27,84.63,82.6675,83.53,851322,0
2017-11-08,83.44,83.51,81.96,83.43,388736,0
2017-11-09,83.06,83.35,81.46,82.08,429507,0
2017-11-10,81.57,83.27,81.225,83.13,565187,0
