Date,Open,High,Low,Close,Volume,OpenInt
2013-01-18,17.892,18.829,17.601,18.063,14948040,0
2013-01-22,18.012,18.872,17.493,18.845,2004062,0
2013-01-23,18.575,19.255,18.538,19.255,1317493,0
2013-01-24,19.511,19.589,18.429,18.752,552654,0
2013-01-25,18.777,19.171,18.531,18.624,404550,0
2013-01-28,18.881,18.881,18.122,18.318,632357,0
2013-01-29,18.147,18.481,17.935,18.232,677402,0
2013-01-30,18.105,18.735,17.797,17.96,263143,0
2013-01-31,17.669,18.6,17.552,18.036,624107,0
2013-02-01,17.994,18.616,17.994,18.481,575393,0
2013-02-04,18.361,18.632,18.02,18.592,255015,0
2013-02-05,18.565,19.246,18.353,18.948,391698,0
2013-02-06,18.787,19.171,18.787,19.171,324718,0
2013-02-07,19.171,19.186,18.777,18.904,214844,0
2013-02-08,19,19.373,19,19.255,205892,0
2013-02-11,19.383,19.596,19.213,19.315,138937,0
2013-02-12,19.171,19.255,18.321,18.495,403912,0
2013-02-13,18.616,18.845,18.19,18.386,529224,0
2013-02-14,18.557,19.162,18.318,18.837,361703,0
2013-02-15,18.765,19.4,18.641,19.077,1224474,0
2013-02-19,19.042,19.11,18.704,18.991,1005318,0
2013-02-20,18.891,18.891,18.616,18.752,683732,0
2013-02-21,18.796,18.975,18.49,18.547,617662,0
2013-02-22,18.632,18.975,18.575,18.686,182775,0
2013-02-25,18.708,18.82,18.49,18.6,395181,0
2013-02-26,18.608,18.624,17.918,18.513,356293,0
2013-02-27,18.393,19.171,17.739,18.054,1222944,0
2013-02-28,17.96,18.386,17.918,18.155,578872,0
2013-03-01,18.08,18.761,17.935,18.368,583714,0
2013-03-04,18.368,18.898,18.257,18.837,206872,0
2013-03-05,18.777,20.2,18.777,19.622,394989,0
2013-03-06,19.596,19.8,19.468,19.596,360188,0
2013-03-07,19.596,19.622,18.891,19.41,258806,0
2013-03-08,19.501,19.6,19.154,19.272,161539,0
2013-03-11,19.186,19.213,18.624,19,160459,0
2013-03-12,18.94,19.008,18.743,18.872,97266,0
2013-03-13,19.042,19.118,18.632,18.695,412327,0
2013-03-14,18.743,18.904,18.538,18.616,224419,0
2013-03-15,18.531,18.56,18.276,18.31,346803,0
2013-03-18,18.199,18.565,18.155,18.521,339903,0
2013-03-19,18.521,18.717,18.344,18.609,169865,0
2013-03-20,18.657,19.086,18.513,18.804,606904,0
2013-03-21,18.657,19.11,18.632,18.845,405670,0
2013-03-22,19.086,19.774,18.855,19.562,405552,0
2013-03-25,19.596,19.672,19.349,19.494,213437,0
2013-03-26,19.523,19.78,19.283,19.625,237240,0
2013-03-27,19.429,19.736,19.248,19.308,252288,0
2013-03-28,19.386,19.668,19.136,19.599,3198995,0
2013-04-01,19.678,20.019,19.445,19.883,512463,0
2013-04-02,20.124,21.016,19.865,20.279,390632,0
2013-04-03,20.262,20.328,19.927,19.994,119562,0
2013-04-04,20.088,20.244,20.012,20.167,175171,0
2013-04-05,20.056,20.631,19.797,20.302,272116,0
2013-04-08,20.338,20.365,20.038,20.097,179170,0
2013-04-09,20.107,20.271,20.029,20.071,80149,0
2013-04-10,20.071,20.553,19.96,20.365,194278,0
2013-04-11,20.406,20.681,20.183,20.347,98344,0
2013-04-12,20.399,20.681,20.389,20.536,109094,0
2013-04-15,20.536,20.768,19.826,20.003,173846,0
2013-04-16,20.056,20.706,20.056,20.495,351738,0
2013-04-17,20.449,20.593,19.909,20.236,89179,0
2013-04-18,20.696,20.724,20.365,20.577,243897,0
2013-04-19,20.603,20.706,20.338,20.536,173964,0
2013-04-22,20.706,20.706,20.056,20.553,193815,0
2013-04-23,20.64,20.759,20.191,20.665,169028,0
2013-04-24,20.691,20.862,20.385,20.64,137465,0
2013-04-25,20.696,20.842,20.2,20.294,125826,0
2013-04-26,20.328,20.527,19.994,20.468,108745,0
2013-04-29,20.696,21.316,20.648,20.792,289179,0
2013-04-30,20.828,20.947,20.375,20.586,364463,0
2013-05-01,20.501,20.577,20.311,20.328,233586,0
2013-05-02,20.483,20.906,20.32,20.681,200367,0
2013-05-03,20.939,20.939,20.593,20.681,302315,0
2013-05-06,20.768,20.789,20.389,20.441,179505,0
2013-05-07,20.51,20.603,20.252,20.347,242534,0
2013-05-08,20.347,20.414,20.08,20.294,263505,0
2013-05-09,20.286,20.518,19.094,19.515,670185,0
2013-05-10,19.515,19.78,19.325,19.445,452318,0
2013-05-13,19.47,19.771,19.231,19.436,313707,0
2013-05-14,19.436,19.515,18.88,19.214,390190,0
2013-05-15,19.736,19.736,18.956,19.308,456230,0
2013-05-16,19.599,19.599,19.119,19.231,434893,0
2013-05-17,19.223,19.325,18.802,19.078,538738,0
2013-05-20,19.265,19.283,18.844,18.93,405634,0
2013-05-21,18.88,19.042,18.673,18.819,346638,0
2013-05-22,18.802,18.991,18.27,18.389,327270,0
2013-05-23,18.297,18.819,18.065,18.759,307216,0
2013-05-24,18.613,18.903,18.613,18.795,195591,0
2013-05-28,19.403,19.489,18.903,18.975,998933,0
2013-05-29,18.956,19.257,18.493,18.767,346326,0
2013-05-30,18.775,18.991,18.459,18.827,131364,0
2013-05-31,18.664,18.886,18.441,18.605,354980,0
2013-06-03,18.734,18.871,18.107,18.25,257477,0
2013-06-04,18.235,18.235,17.437,17.831,674509,0
2013-06-05,17.831,18.356,17.806,18.193,536601,0
2013-06-06,18.485,18.485,17.85,18.329,223592,0
2013-06-07,18.45,18.673,18.235,18.27,165834,0
2013-06-10,18.637,18.836,18.416,18.647,328732,0
2013-06-11,18.485,18.654,18.304,18.518,151585,0
2013-06-12,18.707,18.819,18.098,18.107,209109,0
2013-06-13,18.148,18.589,17.936,18.589,190375,0
2013-06-14,18.613,18.647,18.244,18.279,103286,0
2013-06-17,18.431,18.478,18.038,18.107,123070,0
2013-06-18,18.193,18.363,18.08,18.107,130335,0
2013-06-19,18.158,18.313,17.822,17.901,110919,0
2013-06-20,17.712,17.712,16.682,16.682,432607,0
2013-06-21,16.717,16.776,16.313,16.648,368171,0
2013-06-24,16.442,16.742,16.348,16.476,290063,0
2013-06-25,16.622,16.622,16.313,16.432,231975,0
2013-06-26,16.615,16.645,16.355,16.426,651421,0
2013-06-27,16.451,17.142,16.429,17.055,540628,0
2013-06-28,17.065,18.258,16.891,17.948,887099,0
2013-07-01,18.043,18.209,17.751,18.043,284483,0
2013-07-02,17.974,18.038,17.862,17.992,176308,0
2013-07-03,17.887,18.043,17.8,18.009,65212,0
2013-07-05,18.346,18.346,17.796,18.033,194257,0
2013-07-08,18.121,18.277,17.791,18.078,222201,0
2013-07-09,18.449,18.449,18.095,18.346,660820,0
2013-07-10,18.424,18.769,18.304,18.703,368203,0
2013-07-11,18.987,19.1,18.703,19.083,170476,0
2013-07-12,19.115,19.228,18.908,18.978,130407,0
2013-07-15,18.813,19.065,18.708,18.961,204398,0
2013-07-16,19.003,19.003,18.743,18.797,128617,0
2013-07-17,18.951,19.124,18.694,18.797,324173,0
2013-07-18,18.874,18.933,18.606,18.797,130714,0
2013-07-19,18.743,18.933,18.581,18.726,137479,0
2013-07-22,18.761,18.915,18.51,18.581,142240,0
2013-07-23,18.562,18.788,18.355,18.431,266699,0
2013-07-24,18.553,18.943,18.216,18.303,134977,0
2013-07-25,18.328,18.562,17.601,18.183,370247,0
2013-07-26,18.033,18.155,17.912,17.964,471566,0
2013-07-29,18,18,17.647,17.834,75319,0
2013-07-30,17.93,17.93,17.713,17.774,275201,0
2013-07-31,17.809,18.033,17.438,17.61,243838,0
2013-08-01,17.731,18.268,17.525,17.854,116167,0
2013-08-02,17.809,17.93,17.308,17.584,83143,0
2013-08-05,17.593,17.785,17.351,17.584,58143,0
2013-08-06,17.601,17.889,17.601,17.751,111094,0
2013-08-07,18.009,18.009,17.195,17.308,185728,0
2013-08-08,17.428,17.582,16.65,16.884,547083,0
2013-08-09,16.884,17.083,16.633,17.013,204269,0
2013-08-12,17.029,17.065,16.711,16.814,148458,0
2013-08-13,16.787,16.867,16.418,16.675,150814,0
2013-08-14,16.684,16.684,16.287,16.347,270423,0
2013-08-15,16.432,16.65,15.879,15.915,195902,0
2013-08-16,15.818,16.062,15.576,15.714,391891,0
2013-08-19,15.61,15.879,15.552,15.56,159687,0
2013-08-20,15.629,16.103,15.521,15.993,294255,0
2013-08-21,15.993,16.26,15.794,16.225,187206,0
2013-08-22,16.053,16.57,16.053,16.372,155899,0
2013-08-23,16.372,16.476,16.207,16.39,76752,0
2013-08-26,16.432,16.675,16.418,16.545,96413,0
2013-08-27,16.442,16.57,16.234,16.521,184528,0
2013-08-28,16.545,16.599,16.355,16.484,105086,0
2013-08-29,16.493,16.738,16.451,16.657,145744,0
2013-08-30,16.666,16.824,16.488,16.493,196102,0
2013-09-03,16.615,16.771,16.493,16.675,90757,0
2013-09-04,16.71,16.737,16.43,16.664,171567,0
2013-09-05,16.744,16.972,16.605,16.848,305904,0
2013-09-06,16.988,17.021,16.641,16.666,119267,0
2013-09-09,16.771,16.961,16.57,16.857,87933,0
2013-09-10,16.824,16.917,16.484,16.531,105243,0
2013-09-11,16.531,16.693,16.329,16.641,150961,0
2013-09-12,16.917,17.083,16.554,16.899,188501,0
2013-09-13,16.98,16.98,16.512,16.752,78354,0
2013-09-16,16.935,17.004,16.762,16.814,76856,0
2013-09-17,16.833,16.961,16.787,16.833,64725,0
2013-09-18,16.752,17.055,16.243,17.005,369418,0
2013-09-19,16.997,17.272,16.997,17.111,80709,0
2013-09-20,17.111,17.214,16.858,16.876,403286,0
2013-09-23,16.908,17.073,16.304,16.857,81696,0
2013-09-24,16.876,16.952,16.657,16.824,154384,0
2013-09-25,16.773,16.99,16.767,16.824,101160,0
2013-09-26,16.928,16.936,16.49,16.613,255571,0
2013-09-27,16.544,16.622,16.265,16.481,122034,0
2013-09-30,16.578,16.605,16.02,16.578,123079,0
2013-10-01,16.578,16.664,16.196,16.465,294274,0
2013-10-02,16.405,16.631,16.255,16.519,55813,0
2013-10-03,16.43,16.631,16.133,16.186,404903,0
2013-10-04,16.152,16.537,16.089,16.16,163544,0
2013-10-07,16.081,16.376,16.027,16.037,88362,0
2013-10-08,16.265,16.544,15.759,15.759,149559,0
2013-10-09,15.794,16.056,15.191,15.827,418541,0
2013-10-10,15.958,16.343,15.941,16.125,175195,0
2013-10-11,16.142,16.578,16.133,16.35,194110,0
2013-10-14,16.255,16.481,16.186,16.247,160518,0
2013-10-15,16.255,16.448,16.194,16.22,141842,0
2013-10-16,16.99,17.432,16.142,16.194,681060,0
2013-10-17,16.194,17.337,15.88,17.258,515385,0
2013-10-18,17.417,17.627,17.058,17.582,413156,0
2013-10-21,17.636,18.323,17.417,18.088,368003,0
2013-10-22,18.105,18.332,18.088,18.332,315857,0
2013-10-23,18.314,18.682,18.088,18.307,266572,0
2013-10-24,18.907,18.907,17.759,17.887,263823,0
2013-10-25,17.941,18.203,17.834,18.035,123774,0
2013-10-28,18.019,18.045,17.825,18.035,88705,0
2013-10-29,18.053,18.332,17.896,17.956,200560,0
2013-10-30,17.931,18.01,17.113,17.442,270931,0
2013-10-31,17.505,17.577,16.999,17.007,284848,0
2013-11-01,16.972,17.555,16.848,17.25,240445,0
2013-11-04,17.346,17.417,16.49,16.814,306247,0
2013-11-05,16.683,17.075,16.456,16.597,436305,0
2013-11-06,16.737,16.737,15.732,15.836,416250,0
2013-11-07,16.291,17.505,16.229,16.98,949743,0
2013-11-08,17.067,17.914,16.885,17.145,456133,0
2013-11-11,17.17,17.382,16.885,17.049,317785,0
2013-11-12,17.067,17.442,16.848,16.972,314709,0
2013-11-13,16.918,17.896,16.918,17.782,236490,0
2013-11-14,17.73,18.603,17.459,18.455,208353,0
2013-11-15,18.42,18.768,17.799,18.252,189790,0
2013-11-18,18.211,18.892,18.167,18.701,198729,0
2013-11-19,18.673,18.915,18.062,18.496,267312,0
2013-11-20,18.577,19.031,17.956,18.636,158500,0
2013-11-21,18.663,18.856,18.359,18.654,156324,0
2013-11-22,18.673,18.804,18.167,18.245,153572,0
2013-11-25,18.157,18.751,17.817,18.062,234141,0
2013-11-26,18.035,18.323,17.432,17.547,2183592,0
2013-11-27,17.529,18.01,17.284,17.799,275399,0
2013-11-29,17.887,18.035,17.534,17.825,78216,0
2013-12-02,17.834,18.177,17.712,18.045,269555,0
2013-12-03,17.914,18.105,17.879,17.956,139018,0
2013-12-04,17.871,17.941,17.627,17.817,157695,0
2013-12-05,17.879,18.236,17.703,18.097,117128,0
2013-12-06,18.29,18.482,18.053,18.185,99133,0
2013-12-09,18.29,18.473,17.152,18.115,121598,0
2013-12-10,18.157,18.412,17.965,18.115,210529,0
2013-12-11,18.088,18.533,17.844,18.035,293164,0
2013-12-12,17.992,18.11,17.896,17.992,531981,0
2013-12-13,18.026,18.393,17.759,18.323,188873,0
2013-12-16,18.366,18.663,18.298,18.612,277922,0
2013-12-17,18.577,19.274,18.473,19.101,204687,0
2013-12-18,19.04,19.101,18.715,19.046,233110,0
2013-12-19,18.988,19.117,18.804,18.892,120108,0
2013-12-20,18.892,19.45,18.734,19.388,285026,0
2013-12-23,19.406,19.868,19.309,19.423,137186,0
2013-12-24,19.457,19.625,19.415,19.564,63061,0
2013-12-26,19.555,20.162,19.511,19.697,162367,0
2013-12-27,19.66,19.773,19.142,19.555,152470,0
2013-12-30,19.501,19.668,19.177,19.598,120155,0
2013-12-31,19.511,19.747,19.247,19.625,147233,0
2014-01-02,19.765,19.765,18.825,19.203,345226,0
2014-01-03,19.203,19.388,18.957,19.238,163738,0
2014-01-06,19.335,19.668,19.044,19.203,224154,0
2014-01-07,19.203,19.467,19.022,19.335,271084,0
2014-01-08,19.379,19.511,19.123,19.293,228590,0
2014-01-09,19.369,19.369,18.869,19.072,167489,0
2014-01-10,19.123,19.316,18.763,19.044,97395,0
2014-01-13,19.044,19.044,18.623,18.869,232458,0
2014-01-14,18.967,19.072,18.869,18.984,149397,0
2014-01-15,19.044,19.238,18.869,19.16,281386,0
2014-01-16,19.195,19.458,19.053,19.256,195924,0
2014-01-17,19.293,19.301,18.948,19.16,324963,0
2014-01-21,19.273,19.484,19.212,19.335,170218,0
2014-01-22,19.415,19.476,19.16,19.406,172721,0
2014-01-23,19.345,19.642,19.293,19.476,139270,0
2014-01-24,19.406,19.555,19.283,19.308,186062,0
2014-01-27,19.44,19.747,19.185,19.212,198892,0
2014-01-28,19.273,19.44,18.993,19.301,135979,0
2014-01-29,19.273,19.326,18.64,18.879,387770,0
2014-01-30,19.089,19.316,18.696,18.897,117537,0
2014-01-31,18.704,19.089,18.43,18.993,158519,0
2014-02-03,19.036,19.165,18.352,18.543,182305,0
2014-02-04,18.657,18.851,18.315,18.517,211606,0
2014-02-05,18.368,18.562,18.079,18.342,172234,0
2014-02-06,18.447,18.462,17.764,17.963,203627,0
2014-02-07,18.177,18.498,17.869,18.147,192971,0
2014-02-10,18.203,18.368,17.796,18.307,131886,0
2014-02-11,18.403,18.759,18.342,18.59,196339,0
2014-02-12,18.324,18.746,18.129,18.421,123835,0
2014-02-13,18.393,18.763,18.299,18.704,92360,0
2014-02-14,18.755,18.755,18.333,18.526,67168,0
2014-02-18,18.738,18.763,18.615,18.704,86605,0
2014-02-19,18.738,19.247,18.543,19.203,217154,0
2014-02-20,19.423,20.213,19.142,19.353,274125,0
2014-02-21,19.484,20.038,19.212,19.229,278908,0
2014-02-24,19.511,19.925,18.763,19.099,470035,0
2014-02-25,18.948,19.66,18.948,19.16,237453,0
2014-02-26,19.027,19.44,18.939,18.967,204582,0
2014-02-27,18.984,19.009,18.746,18.834,205067,0
2014-02-28,19.23,19.641,18.921,19.528,565984,0
2014-03-03,19.064,19.756,19.064,19.705,177419,0
2014-03-04,20.081,20.196,19.844,19.925,270792,0
2014-03-05,19.844,20.337,19.844,20.204,250436,0
2014-03-06,20.108,20.522,20.1,20.284,180117,0
2014-03-07,20.599,20.599,19.862,19.952,148651,0
2014-03-10,19.975,20.162,19.73,19.925,222155,0
2014-03-11,19.994,20.059,19.783,19.87,134455,0
2014-03-12,19.844,20.038,19.723,19.952,137896,0
2014-03-13,20.02,20.171,19.797,19.888,245770,0
2014-03-14,19.925,20.337,19.388,19.511,139136,0
2014-03-17,19.582,19.821,19.572,19.73,241579,0
2014-03-18,19.765,19.791,19.591,19.66,157103,0
2014-03-19,19.697,19.702,19.195,19.265,115990,0
2014-03-20,19.308,19.326,19.027,19.212,126557,0
2014-03-21,19.433,19.467,18.986,19.123,336338,0
2014-03-24,18.976,19.16,18.903,19.053,123754,0
2014-03-25,19.063,19.388,18.86,19.072,138808,0
2014-03-26,19.196,19.303,18.849,18.919,157643,0
2014-03-27,18.992,19.089,18.37,18.662,290282,0
2014-03-28,18.725,18.894,18.177,18.326,224770,0
2014-03-31,18.46,18.672,18.086,18.487,315338,0
2014-04-01,18.557,19.436,18.502,19.386,359720,0
2014-04-02,19.319,19.604,19.223,19.372,158164,0
2014-04-03,19.47,19.809,19.17,19.703,647909,0
2014-04-04,20.101,20.119,19.685,19.745,402172,0
2014-04-07,19.728,19.915,19.106,19.133,217493,0
2014-04-08,19.196,19.338,18.725,19.143,196080,0
2014-04-09,19.133,19.419,19.027,19.319,108495,0
2014-04-10,19.372,19.516,18.594,18.618,164479,0
2014-04-11,18.309,18.502,18.114,18.203,181700,0
2014-04-14,18.193,18.317,17.811,17.926,252526,0
2014-04-15,17.936,17.936,17.403,17.607,197002,0
2014-04-16,17.883,17.883,17.483,17.751,296153,0
2014-04-17,17.662,17.874,17.324,17.784,365176,0
2014-04-21,17.989,18.326,17.589,18.078,477106,0
2014-04-22,18.129,18.283,17.802,18.212,405634,0
2014-04-23,17.847,18.263,17.847,17.945,190000,0
2014-04-24,17.953,18.086,17.685,17.811,264635,0
2014-04-25,17.694,17.938,17.387,17.662,265255,0
2014-04-28,17.9,18.147,17.644,17.751,157870,0
2014-04-29,18.086,18.086,17.562,17.722,206474,0
2014-04-30,17.741,17.793,17.589,17.751,181316,0
2014-05-01,17.775,17.775,17.35,17.751,165357,0
2014-05-02,17.857,17.918,17.694,17.837,130956,0
2014-05-05,17.77,17.989,17.554,17.802,103680,0
2014-05-06,17.775,17.971,17.597,17.662,164805,0
2014-05-07,17.77,17.874,17.519,17.802,195637,0
2014-05-08,18.547,19.338,18.022,18.635,312875,0
2014-05-09,18.682,19.17,18.493,19.152,128207,0
2014-05-12,19.275,19.613,19.152,19.372,146635,0
2014-05-13,19.382,19.656,19.295,19.461,177263,0
2014-05-14,19.382,19.622,19.214,19.427,117442,0
2014-05-15,19.348,19.647,19.001,19.4,188552,0
2014-05-16,19.355,19.72,19.106,19.595,270120,0
2014-05-19,19.533,19.861,19.4,19.479,119564,0
2014-05-20,19.728,19.967,19.204,19.311,142795,0
2014-05-21,19.348,19.613,19.178,19.479,149894,0
2014-05-22,19.656,19.728,19.363,19.391,199958,0
2014-05-23,19.47,20.128,19.258,19.436,211789,0
2014-05-27,19.642,20.308,19.4,20.145,361152,0
2014-05-28,20.058,20.382,19.9,20.206,275588,0
2014-05-29,20.181,20.295,19.861,20.235,225882,0
2014-05-30,20.138,20.411,20.007,20.303,193219,0
2014-06-02,20.322,20.419,20.119,20.369,232181,0
2014-06-03,20.243,20.411,20.049,20.173,103714,0
2014-06-04,19.984,20.313,19.952,20.101,61629,0
2014-06-05,20.138,20.537,19.952,20.428,132673,0
2014-06-06,20.563,20.571,20.221,20.369,155323,0
2014-06-09,20.181,20.447,20.012,20.206,95638,0
2014-06-10,20.181,20.322,20.02,20.188,78314,0
2014-06-11,20.331,20.377,20.081,20.173,145133,0
2014-06-12,20.145,20.287,20.02,20.138,162203,0
2014-06-13,20.235,20.331,19.887,19.975,94557,0
2014-06-16,20.262,20.438,20.226,20.295,275801,0
2014-06-17,20.303,20.606,19.843,20.475,281435,0
2014-06-18,20.252,21.095,19.506,20.802,979654,0
2014-06-19,20.759,21.281,20.563,20.855,476781,0
2014-06-20,21.149,21.609,21.071,21.387,7176647,0
2014-06-23,21.458,22.079,21.176,21.877,949597,0
2014-06-24,21.742,22.146,21.387,21.885,1044550,0
2014-06-25,21.984,22.096,21.545,21.966,777699,0
2014-06-26,21.956,22.277,21.553,22.217,480301,0
2014-06-27,22.189,22.287,21.911,22.153,869201,0
2014-06-30,22.045,22.377,21.794,22.287,513771,0
2014-07-01,22.287,22.797,22.126,22.619,1056764,0
2014-07-02,22.504,22.592,22.144,22.305,487106,0
2014-07-03,22.277,22.467,22.081,22.297,234967,0
2014-07-07,22.287,22.476,21.84,21.911,302934,0
2014-07-08,21.813,22.217,21.7,21.956,536236,0
2014-07-09,21.956,22.009,21.582,21.867,553421,0
2014-07-10,21.606,22.341,21.481,22.18,936336,0
2014-07-11,22.268,22.31,21.76,22.189,320856,0
2014-07-14,22.287,22.494,22.268,22.395,439936,0
2014-07-15,22.377,22.772,21.948,22.726,599850,0
2014-07-16,22.763,22.967,22.536,22.86,533047,0
2014-07-17,22.708,23.155,22.619,22.69,454210,0
2014-07-18,22.69,23.123,22.521,23.029,346053,0
2014-07-21,22.753,23.169,22.753,23.094,432773,0
2014-07-22,23.272,23.567,22.939,23.442,618491,0
2014-07-23,23.452,23.741,23.442,23.694,593955,0
2014-07-24,23.594,23.791,23.469,23.603,356367,0
2014-07-25,23.434,23.684,23.253,23.416,571185,0
2014-07-28,23.407,23.425,23.155,23.291,322687,0
2014-07-29,23.378,23.576,23.014,23.123,506537,0
2014-07-30,23.272,23.335,22.772,23.065,564939,0
2014-07-31,22.931,23.038,22.17,22.243,2509220,0
2014-08-01,22.259,22.779,21.929,22.126,754202,0
2014-08-04,22.153,22.305,21.929,22.18,354992,0
2014-08-05,22.189,22.708,21.911,22.637,530749,0
2014-08-06,21.481,23.146,21.162,22.977,763442,0
2014-08-07,22.987,23.006,21.956,22.404,689943,0
2014-08-08,22.386,22.86,22.159,22.545,228718,0
2014-08-11,22.654,22.889,22.521,22.654,213497,0
2014-08-12,22.611,22.857,22.439,22.672,263138,0
2014-08-13,22.708,22.915,22.536,22.797,302203,0
2014-08-14,22.897,23.272,22.87,23.245,223764,0
2014-08-15,23.585,23.594,23.022,23.201,552528,0
2014-08-18,23.407,23.576,23.146,23.378,298429,0
2014-08-19,23.425,23.675,23.182,23.603,158812,0
2014-08-20,23.504,23.63,23.182,23.551,200220,0
2014-08-21,23.694,23.889,23.438,23.666,264553,0
2014-08-22,23.648,23.889,23.182,23.585,340815,0
2014-08-25,23.703,23.754,23.237,23.495,262496,0
2014-08-26,23.495,23.567,23.228,23.299,197924,0
2014-08-27,23.21,23.349,22.494,22.907,604452,0
2014-08-28,22.88,22.997,22.611,22.851,194398,0
2014-08-29,22.967,23.362,22.619,23.307,476973,0
2014-09-02,23.335,23.567,23.038,23.084,387730,0
2014-09-03,23.173,23.82,22.584,23.362,378656,0
2014-09-04,23.434,23.703,22.744,23.326,133177,0
2014-09-05,23.272,23.64,23.182,23.495,171651,0
2014-09-08,23.378,23.989,23.378,23.935,247123,0
2014-09-09,23.872,23.898,23.547,23.675,276809,0
2014-09-10,23.561,24.06,22.967,23.335,364411,0
2014-09-11,23.272,23.612,23.006,23.407,207807,0
2014-09-12,23.362,23.37,22.735,22.772,346017,0
2014-09-15,22.672,22.851,21.885,22.071,674041,0
2014-09-16,22.009,22.334,21.956,22.153,159418,0
2014-09-17,22.16,22.939,21.948,22.287,289034,0
2014-09-18,22.555,23.155,22.334,22.377,397283,0
2014-09-19,22.368,22.536,21.804,22.287,681749,0
2014-09-22,22.153,22.285,21.778,22.037,292687,0
2014-09-23,21.966,21.975,21.536,21.562,290446,0
2014-09-24,21.582,22.003,21.48,22.003,241990,0
2014-09-25,21.789,21.97,21.527,21.86,276585,0
2014-09-26,21.88,22.174,21.833,22.05,271923,0
2014-09-29,22.166,22.42,21.87,22.003,337949,0
2014-09-30,22.068,22.122,21.653,21.708,422507,0
2014-10-01,21.708,22.023,21.301,21.87,565950,0
2014-10-02,21.796,22.068,21.463,21.661,224505,0
2014-10-03,21.895,22.003,21.49,21.815,368542,0
2014-10-06,21.824,22.033,21.708,21.733,230410,0
2014-10-07,21.635,21.762,21.517,21.616,347266,0
2014-10-08,21.582,22.344,21.536,22.166,277218,0
2014-10-09,22.076,22.249,21.805,22.122,375179,0
2014-10-10,21.645,22.34,21.635,21.895,451623,0
2014-10-13,21.988,22.218,21.738,21.789,272799,0
2014-10-14,22.076,22.356,21.924,22.05,413179,0
2014-10-15,21.97,22.375,21.762,22.284,318884,0
2014-10-16,22.023,22.592,22.023,22.304,200776,0
2014-10-17,22.584,22.671,22.213,22.366,225057,0
2014-10-20,22.312,22.716,22.312,22.673,222888,0
2014-10-21,22.781,23.195,22.528,22.727,185452,0
2014-10-22,22.891,22.989,22.601,22.611,166339,0
2014-10-23,22.755,23.041,22.574,22.925,124952,0
2014-10-24,23.025,23.414,22.655,23.297,190820,0
2014-10-27,23.206,23.713,23.032,23.576,201353,0
2014-10-28,23.612,24.101,23.55,24.083,211330,0
2014-10-29,24.064,24.064,23.225,23.594,232846,0
2014-10-30,23.648,24.316,23.414,24.2,321028,0
2014-10-31,24.57,24.67,24.109,24.661,345417,0
2014-11-03,24.75,24.95,24.101,24.244,560312,0
2014-11-04,23.603,25.392,23.603,23.882,275765,0
2014-11-05,24.2,24.2,23.576,23.72,149561,0
2014-11-06,23.793,23.964,23.585,23.847,174576,0
2014-11-07,23.964,24.551,23.901,24.361,324783,0
2014-11-10,24.316,24.614,23.974,24.587,249953,0
2014-11-11,24.505,24.505,24.2,24.39,179163,0
2014-11-12,24.299,24.434,24.135,24.263,128809,0
2014-11-13,24.37,24.579,24.135,24.279,100602,0
2014-11-14,24.19,24.415,23.929,24.046,252620,0
2014-11-17,24.692,24.831,23.847,23.947,286681,0
2014-11-18,24.227,24.47,23.683,24.345,187010,0
2014-11-19,24.316,24.632,24.162,24.2,388386,0
2014-11-20,24.2,24.814,24.06,24.731,209833,0
2014-11-21,24.932,25.011,24.632,24.731,449383,0
2014-11-24,24.686,24.958,24.38,24.678,388040,0
2014-11-25,24.786,24.922,24.479,24.849,589132,0
2014-11-26,24.841,25.085,24.731,24.814,299214,0
2014-11-28,24.941,25.057,24.696,24.786,198556,0
2014-12-01,24.722,24.795,24.234,24.271,228033,0
2014-12-02,24.336,24.424,24.055,24.234,239089,0
2014-12-03,24.336,24.336,23.906,24.209,381488,0
2014-12-04,24.109,24.244,23.838,24.101,346086,0
2014-12-05,24.064,24.336,23.476,23.594,359030,0
2014-12-08,23.522,23.793,23.428,23.666,803795,0
2014-12-09,23.484,24.326,23.44,24.2,287285,0
2014-12-10,24.172,24.37,23.774,23.784,273970,0
2014-12-11,23.984,24.144,23.62,23.63,250354,0
2014-12-12,23.215,23.906,23.215,23.685,346055,0
2014-12-15,23.838,24.181,23.323,23.476,276157,0
2014-12-16,23.503,24.118,23.46,23.56,295107,0
2014-12-17,23.513,23.964,23.341,23.929,485333,0
2014-12-18,24.135,24.406,23.685,24,318301,0
2014-12-19,24.118,24.642,24.064,24.227,492493,0
2014-12-22,24.551,24.652,24.162,24.642,411908,0
2014-12-23,24.696,25.342,24.392,25.306,400968,0
2014-12-24,25.279,25.556,24.968,25.005,137616,0
2014-12-26,25.095,25.388,25.061,25.361,93311,0
2014-12-29,25.442,25.551,25.15,25.352,118793,0
2014-12-30,25.25,25.661,25.207,25.624,219192,0
2014-12-31,25.624,25.815,24.995,25.071,243431,0
2015-01-02,25.215,25.288,24.594,24.978,171989,0
2015-01-05,24.805,25.15,24.642,25.013,311325,0
2015-01-06,25.023,25.17,24.67,24.833,380193,0
2015-01-07,24.886,25.124,24.67,25.071,433613,0
2015-01-08,25.16,25.524,24.878,25.481,382208,0
2015-01-09,25.541,25.834,25.232,25.754,269257,0
2015-01-12,25.661,26.105,25.16,25.815,297718,0
2015-01-13,25.961,26.361,25.571,25.76,255894,0
2015-01-14,25.461,26.752,25.461,26.342,572617,0
2015-01-15,26.452,26.551,25.933,26.115,302285,0
2015-01-16,26.078,26.443,25.942,26.205,348296,0
2015-01-20,26.253,26.29,25.889,26.061,407885,0
2015-01-21,25.971,26.29,25.615,25.651,361276,0
2015-01-22,25.852,26.195,25.505,26.134,227661,0
2015-01-23,26.205,26.598,26.163,26.488,478449,0
2015-01-26,25.897,26.214,24.904,26.134,889397,0
2015-01-27,26.034,26.379,25.624,26.263,528022,0
2015-01-28,26.243,26.369,25.639,25.754,356379,0
2015-01-29,25.824,26.172,25.515,26.154,327575,0
2015-01-30,25.889,26.122,25.386,25.524,363752,0
2015-02-02,25.651,25.651,24.597,24.851,512054,0
2015-02-03,24.96,25.245,24.771,25.043,609161,0
2015-02-04,24.894,26.144,24.777,25.879,389877,0
2015-02-05,25.705,26.49,25.332,26.332,445576,0
2015-02-06,26.418,26.418,25.452,25.688,541661,0
2015-02-09,25.642,25.852,25.397,25.452,259338,0
2015-02-10,25.532,26.025,25.316,25.862,372647,0
2015-02-11,25.77,26.053,25.541,25.907,274367,0
2015-02-12,25.933,26.588,25.933,26.418,431477,0
2015-02-13,26.468,26.468,26.053,26.189,284778,0
2015-02-17,26.243,26.385,25.561,25.679,448194,0
2015-02-18,25.979,28.227,25.979,27.445,1675966,0
2015-02-19,27.535,27.736,26.643,27.025,887637,0
2015-02-20,27.09,27.699,26.569,27.37,882891,0
2015-02-23,27.554,28.172,27.071,27.755,443399,0
2015-02-24,27.599,27.779,27.363,27.49,379263,0
2015-02-25,27.545,27.946,27.297,27.317,236962,0
2015-02-26,27.199,27.519,26.98,27.117,356296,0
2015-02-27,27.228,27.49,26.893,27.043,326651,0
2015-03-02,26.935,27.899,26.679,27.472,297159,0
2015-03-03,27.644,27.644,27.09,27.37,229350,0
2015-03-04,27.363,27.736,27.16,27.189,213965,0
2015-03-05,27.179,27.599,26.954,27.062,265617,0
2015-03-06,26.771,27.261,26.29,26.306,318917,0
2015-03-09,26.46,27.053,26.281,26.971,307598,0
2015-03-10,26.662,27.025,26.561,26.861,278147,0
2015-03-11,27.008,27.836,26.989,27.37,351448,0
2015-03-12,27.708,28.1,27.526,28.1,397493,0
2015-03-13,27.946,28.246,27.245,27.599,210341,0
2015-03-16,27.881,28.873,27.789,28.774,431121,0
2015-03-17,28.845,28.928,28.308,28.764,363975,0
2015-03-18,28.754,29.438,28.435,29.391,464860,0
2015-03-19,29.192,29.594,28.945,29.555,312874,0
2015-03-20,29.719,29.846,29.037,29.664,548600,0
2015-03-23,29.61,29.902,29.347,29.684,269462,0
2015-03-24,29.711,29.735,29.027,29.391,310565,0
2015-03-25,29.506,29.506,28.615,28.661,244418,0
2015-03-26,28.579,28.954,28.044,28.791,317767,0
2015-03-27,28.863,29.195,28.359,29.076,646958,0
2015-03-30,29.221,29.883,29.047,29.855,296219,0
2015-03-31,29.018,29.377,28.293,28.596,1016851,0
2015-04-01,28.734,28.834,28.486,28.588,7247560,0
2015-04-02,28.633,29.462,28.569,29.047,1728667,0
2015-04-06,29.166,29.938,28.954,29.855,1114575,0
2015-04-07,29.911,30.002,29.185,29.195,657819,0
2015-04-08,29.313,29.607,29.018,29.413,561968,0
2015-04-09,29.506,29.532,28.67,28.992,662586,0
2015-04-10,29.093,29.213,28.872,29.056,504616,0
2015-04-13,28.964,29.221,28.809,28.863,499720,0
2015-04-14,28.892,28.937,28.44,28.824,480673,0
2015-04-15,28.853,28.853,28.44,28.541,421094,0
2015-04-16,28.569,28.743,28.036,28.643,301152,0
2015-04-17,28.478,28.689,28.201,28.413,575897,0
2015-04-20,28.551,28.724,28.177,28.504,488688,0
2015-04-21,28.689,29.076,28.588,28.781,590906,0
2015-04-22,28.872,29.01,28.645,28.937,591746,0
2015-04-23,28.91,29.028,28.698,28.937,366519,0
2015-04-24,29.112,29.387,28.834,29.377,493081,0
2015-04-27,29.552,29.653,29.221,29.572,768624,0
2015-04-28,29.672,29.928,29.377,29.692,1095857,0
2015-04-29,29.874,30.094,29.682,29.994,1178017,0
2015-04-30,29.957,30.149,29.249,29.846,2321213,0
2015-05-01,29.801,29.957,29.313,29.754,701695,0
2015-05-04,29.744,29.744,29.176,29.572,532259,0
2015-05-05,29.405,29.452,28.715,28.974,464135,0
2015-05-06,29.001,29.162,28.344,28.514,627059,0
2015-05-07,28.844,29.24,26.763,27.898,1464391,0
2015-05-08,28.486,29.066,28.036,28.724,647502,0
2015-05-11,28.752,28.937,28,28.063,592765,0
2015-05-12,27.88,28.588,27.674,28.393,633567,0
2015-05-13,28.579,28.633,28.23,28.378,699413,0
2015-05-14,28.596,28.708,28.101,28.249,616379,0
2015-05-15,28.378,28.762,28.212,28.752,502353,0
2015-05-18,28.524,29.103,28.449,29.103,432583,0
2015-05-19,29.084,29.488,28.9,29.405,566428,0
2015-05-20,29.395,29.734,29.185,29.423,271624,0
2015-05-21,29.442,29.462,28.974,29.056,143973,0
2015-05-22,28.844,29.195,28.809,28.964,242242,0
2015-05-26,28.964,29.01,28.459,28.708,361959,0
2015-05-27,28.91,29.48,28.514,29.405,459674,0
2015-05-28,29.305,29.883,29.249,29.874,369285,0
2015-05-29,29.92,30.012,29.323,29.653,633027,0
2015-06-01,29.865,30.178,29.523,29.591,562926,0
2015-06-02,29.542,29.542,29.103,29.257,318809,0
2015-06-03,29.582,29.591,28.689,28.892,321682,0
2015-06-04,28.743,29.001,28.449,28.569,265857,0
2015-06-05,28.311,28.643,27.953,28.504,312761,0
2015-06-08,28.486,28.752,28.284,28.495,217973,0
2015-06-09,28.541,28.633,28.23,28.514,216524,0
2015-06-10,28.551,28.734,28.146,28.393,519414,0
2015-06-11,28.514,28.628,28.412,28.504,221539,0
2015-06-12,28.478,28.478,28.146,28.164,272059,0
2015-06-15,28.072,28.239,27.89,28.044,460434,0
2015-06-16,28.054,28.054,27.705,28.019,323969,0
2015-06-17,28.12,28.12,27.614,27.733,459128,0
2015-06-18,27.687,28.339,27.687,28.044,478607,0
2015-06-19,28.028,28.036,27.421,27.495,1393489,0
2015-06-22,27.715,28.385,27.659,28.072,1125676,0
2015-06-23,27.567,27.89,27.015,27.641,1482263,0
2015-06-24,27.914,28.101,27.774,27.952,7819601,0
2015-06-25,27.999,28.091,27.683,27.823,1266044,0
2015-06-26,27.878,27.961,27.404,27.906,3163335,0
2015-06-29,27.813,28.091,27.014,27.135,889796,0
2015-06-30,27.145,27.35,26.986,27.35,747186,0
2015-07-01,27.525,27.701,27.291,27.701,731606,0
2015-07-02,27.525,27.896,27.442,27.878,1223616,0
2015-07-06,27.654,27.989,27.385,27.961,847691,0
2015-07-07,27.906,28.091,27.729,28.081,719223,0
2015-07-08,28.063,28.286,27.839,27.849,597110,0
2015-07-09,28.111,28.212,27.358,27.46,382064,0
2015-07-10,27.645,27.878,27.385,27.692,473488,0
2015-07-13,27.618,28.028,27.571,27.896,513762,0
2015-07-14,27.961,28.006,27.803,27.896,676182,0
2015-07-15,27.859,28.044,27.609,27.934,515860,0
2015-07-16,27.888,28.157,27.888,28.028,650197,0
2015-07-17,28.175,28.192,27.924,28.063,488563,0
2015-07-20,27.934,28.546,27.896,28.323,438923,0
2015-07-21,28.241,28.519,27.999,28.417,608307,0
2015-07-22,28.473,28.937,28.444,28.779,644816,0
2015-07-23,28.824,28.937,28.342,28.473,509886,0
2015-07-24,28.537,28.639,28.009,28.063,363650,0
2015-07-27,28.175,28.175,27.264,27.673,546066,0
2015-07-28,27.739,27.748,27.099,27.663,327898,0
2015-07-29,27.571,28.277,27.311,28.251,432243,0
2015-07-30,28.101,28.371,27.952,28.165,308623,0
2015-07-31,28.232,28.555,28.063,28.546,1814804,0
2015-08-03,28.611,28.76,28.277,28.639,450698,0
2015-08-04,28.555,29.095,28.473,28.919,509993,0
2015-08-05,28.789,28.954,27.692,28.241,940514,0
2015-08-06,28.388,28.625,27.914,28.232,691747,0
2015-08-07,27.961,28.611,27.758,28.611,1093748,0
2015-08-10,28.798,29.622,28.667,29.605,1040014,0
2015-08-11,29.622,30.116,29.299,30.106,1062885,0
2015-08-12,30.06,31.63,29.68,31.462,1884908,0
2015-08-13,31.48,32.039,31.156,31.702,1424124,0
2015-08-14,31.66,32.298,31.435,32.14,867504,0
2015-08-17,32.214,33.015,31.889,31.972,1462353,0
2015-08-18,32.048,32.233,30.617,32.029,425461,0
2015-08-19,31.937,32.15,31.183,31.908,654074,0
2015-08-20,31.332,31.693,30.904,30.923,659997,0
2015-08-21,30.32,31.11,30.134,30.627,809139,0
2015-08-24,29.41,30.255,28.76,28.992,657379,0
2015-08-25,29.733,29.929,28.565,28.601,651921,0
2015-08-26,29.27,29.382,28.417,29.178,473811,0
2015-08-27,29.364,29.884,29.095,29.884,658275,0
2015-08-28,29.733,30.116,29.4,29.996,393694,0
2015-08-31,30.088,30.088,29.317,29.4,923392,0
2015-09-01,28.824,29.159,28.463,28.649,617891,0
2015-09-02,29.057,29.149,28.483,29.149,343512,0
2015-09-03,29.289,30.041,29.001,29.819,1175587,0
2015-09-04,29.4,29.772,29.159,29.511,754221,0
2015-09-08,29.949,30.303,29.458,30.255,601847,0
2015-09-09,30.477,30.691,30.19,30.506,770158,0
2015-09-10,30.451,30.886,30.347,30.654,708363,0
2015-09-11,30.543,31.007,30.366,30.981,349221,0
2015-09-14,30.989,31.499,30.802,30.999,609278,0
2015-09-15,31.035,31.462,30.802,31.37,636306,0
2015-09-16,31.48,31.982,31.452,31.927,434616,0
2015-09-17,31.862,32.539,31.842,32.362,488726,0
2015-09-18,31.991,32.465,31.66,31.676,1487551,0
2015-09-21,31.918,31.972,31.341,31.489,507195,0
2015-09-22,31.165,31.305,30.851,30.933,979066,0
2015-09-23,31.088,31.21,30.806,31.021,312317,0
2015-09-24,30.947,30.985,30.394,30.694,268316,0
2015-09-25,30.891,30.891,30.225,30.253,494290,0
2015-09-28,30.31,30.31,29.156,29.371,412420,0
2015-09-29,29.363,30.15,29.175,30.066,520530,0
2015-09-30,30.292,30.787,30.189,30.619,990607,0
2015-10-01,30.535,30.675,30.196,30.609,734182,0
2015-10-02,30.355,30.684,30.047,30.544,1169806,0
2015-10-05,30.684,31.452,30.684,31.398,543891,0
2015-10-06,31.416,31.565,31.06,31.098,339198,0
2015-10-07,31.088,31.51,31.06,31.238,679247,0
2015-10-08,31.143,31.34,30.665,31.275,836155,0
2015-10-09,31.435,31.754,30.835,31.734,556584,0
2015-10-12,31.866,32.391,31.588,32.054,427807,0
2015-10-13,31.968,32.249,31.435,31.922,382930,0
2015-10-14,31.866,32.231,30.723,31.678,475304,0
2015-10-15,31.662,31.828,31.228,31.828,469117,0
2015-10-16,31.96,32.108,31.754,31.942,873914,0
2015-10-19,31.922,32.372,31.012,32.325,866660,0
2015-10-20,32.409,32.69,32.204,32.485,289467,0
2015-10-21,32.69,33.367,32.082,32.531,3438163,0
2015-10-22,32.811,33.367,32.457,33.149,1744947,0
2015-10-23,33.656,34.135,33.272,34.116,524903,0
2015-10-26,34.172,34.547,33.722,34.125,575998,0
2015-10-27,34.135,34.247,33.843,33.93,712530,0
2015-10-28,33.984,34.106,33.036,33.713,850234,0
2015-10-29,33.562,33.974,32.992,33.085,716795,0
2015-10-30,33.056,33.235,32.784,33.075,818021,0
2015-11-02,33.178,34.594,33.178,34.472,580524,0
2015-11-03,34.125,34.491,33.3,34.331,604476,0
2015-11-04,34.482,34.683,33.29,33.507,464359,0
2015-11-05,34.594,34.688,32.7,32.943,619943,0
2015-11-06,32.841,33.245,32.006,32.54,713167,0
2015-11-09,32.54,33.188,31.734,32.054,507724,0
2015-11-10,32.195,32.531,31.836,32.485,433489,0
2015-11-11,32.476,32.953,32.288,32.861,343359,0
2015-11-12,32.897,32.953,32.409,32.522,239679,0
2015-11-13,32.362,32.749,30.825,32.231,277758,0
2015-11-16,32.353,32.569,31.19,32.157,535782,0
2015-11-17,32.249,33.188,31.988,32.054,339198,0
2015-11-18,32.006,32.082,31.782,31.894,363306,0
2015-11-19,31.996,32.166,31.696,32.137,525862,0
2015-11-20,32.353,33.188,31.846,32.992,695568,0
2015-11-23,32.861,33.104,32.653,33.019,450985,0
2015-11-24,33.525,33.694,32.906,33.046,499197,0
2015-11-25,33.149,33.46,32.784,33.422,451411,0
2015-11-27,33.319,33.994,33.206,33.947,213651,0
2015-11-30,34.116,34.199,33.572,33.9,705489,0
2015-12-01,33.91,34.462,33.732,34.294,572060,0
2015-12-02,34.331,34.397,32.811,33.629,607354,0
2015-12-03,33.636,33.974,33.281,33.713,751900,0
2015-12-04,33.75,34.688,33.75,34.069,528315,0
2015-12-07,34.051,34.087,33.572,33.843,1010019,0
2015-12-08,33.713,33.9,33.385,33.75,520183,0
2015-12-09,33.582,33.704,33.094,33.629,1126179,0
2015-12-10,33.592,34.051,32.992,33.347,570130,0
2015-12-11,32.88,33.507,32.811,33.328,832635,0
2015-12-14,33.216,33.636,32.784,33.012,448880,0
2015-12-15,32.933,33.394,32.749,33.319,371306,0
2015-12-16,33.45,33.92,33.046,33.872,279998,0
2015-12-17,34.06,34.06,33.281,33.798,359998,0
2015-12-18,33.843,34.051,33.553,33.843,994872,0
2015-12-21,34.219,34.518,34.032,34.454,625701,0
2015-12-22,35.308,35.934,35.064,35.631,2025092,0
2015-12-23,35.792,35.999,35.224,35.29,780235,0
2015-12-24,35.441,35.739,35.21,35.271,172832,0
2015-12-28,35.3,35.669,35.025,35.508,354615,0
2015-12-29,35.574,36.075,35.47,36.057,353296,0
2015-12-30,36.103,36.103,35.565,35.631,170483,0
2015-12-31,35.698,35.956,35.158,35.413,314967,0
2016-01-04,34.961,35.376,34.534,34.854,460785,0
2016-01-05,34.854,35.989,34.774,35.886,426562,0
2016-01-06,35.441,35.914,35.441,35.839,461638,0
2016-01-07,35.271,35.688,34.714,34.893,455572,0
2016-01-08,34.761,35.451,34.477,34.563,412479,0
2016-01-11,34.714,35.46,34.714,35.168,650033,0
2016-01-12,35.328,35.46,34.97,35.403,504051,0
2016-01-13,35.451,35.811,33.842,33.965,695955,0
2016-01-14,34.174,34.439,33.144,34.156,725177,0
2016-01-15,33.389,33.767,32.861,33.328,622401,0
2016-01-19,33.956,34.628,32.831,32.851,789014,0
2016-01-20,32.519,32.656,30.656,32.067,815507,0
2016-01-21,32.121,32.244,31.538,31.783,543935,0
2016-01-22,31.989,33.712,31.895,33.702,713197,0
2016-01-25,33.72,34.401,33.333,33.73,664795,0
2016-01-26,33.777,34.818,33.683,34.675,373840,0
2016-01-27,34.591,35.517,33.683,33.852,422208,0
2016-01-28,34.165,34.449,33.872,33.9,602350,0
2016-01-29,34.089,35.006,33.371,34.848,483612,0
2016-02-01,34.6,35.347,34.147,34.978,729127,0
2016-02-02,34.741,35.092,33.852,34.004,384037,0
2016-02-03,34.079,34.307,32.557,33.21,906793,0
2016-02-04,33.048,33.253,32.538,32.748,510319,0
2016-02-05,32.709,33.985,32.444,32.519,1005375,0
2016-02-08,32.217,32.463,30.883,31.801,921194,0
2016-02-09,31.385,32.68,31.271,32.085,933529,0
2016-02-10,32.085,33.965,31.97,32.519,868909,0
2016-02-11,31.895,33.683,31.513,33.427,577629,0
2016-02-12,33.72,34.411,33.436,33.816,808417,0
2016-02-16,34.052,34.496,33.144,33.862,733005,0
2016-02-17,33.947,35.074,33.93,34.637,1043257,0
2016-02-18,34.581,35.857,34.202,35.631,871796,0
2016-02-19,35.422,35.792,34.951,35.46,680515,0
2016-02-22,35.367,36.708,35.082,35.857,633461,0
2016-02-23,36.047,36.387,35.044,35.12,856810,0
2016-02-24,34.079,36.708,34.043,36.539,1383536,0
2016-02-25,37.19,38.428,36.661,37.492,1015770,0
2016-02-26,37.702,38.34,37.295,37.958,917738,0
2016-02-29,38.099,38.525,37.295,37.492,509335,0
2016-03-01,37.712,38.242,36.88,38.242,429305,0
2016-03-02,38.212,38.694,37.89,38.448,573619,0
2016-03-03,38.684,38.713,37.457,38.137,489724,0
2016-03-04,38.079,38.268,37.163,37.305,520419,0
2016-03-07,36.944,38.202,36.784,37.663,512386,0
2016-03-08,37.635,37.948,37.096,37.153,451676,0
2016-03-09,37.333,37.825,36.944,37.757,511065,0
2016-03-10,37.948,38.173,36.84,37.143,399475,0
2016-03-11,37.57,38.534,37.351,38.41,277119,0
2016-03-14,38.306,38.468,37.9,38.07,215735,0
2016-03-15,38.041,38.041,37.655,37.722,323344,0
2016-03-16,36.983,38.742,36.802,38.4,5656865,0
2016-03-17,38.315,39.072,37.862,38.638,2024137,0
2016-03-18,38.798,39.83,38.448,39.281,1234795,0
2016-03-21,39.045,39.649,38.789,39.148,1134973,0
2016-03-22,39.138,41.44,39.138,40.275,2011809,0
2016-03-23,40.857,41.535,40.046,41.076,2040132,0
2016-03-24,41.095,42.04,40.36,41.954,1577877,0
2016-03-28,42.021,42.316,41.391,41.763,915844,0
2016-03-29,42.012,42.637,41.811,42.547,845965,0
2016-03-30,42.841,43.701,42.05,43.175,896613,0
2016-03-31,43.061,43.825,42.776,43.567,1442512,0
2016-04-01,43.359,43.997,42.908,43.577,1206928,0
2016-04-04,43.701,43.739,42.689,43.185,1070386,0
2016-04-05,42.994,42.994,41.639,42.03,2139124,0
2016-04-06,42.069,43.041,41.82,42.488,1249926,0
2016-04-07,42.345,42.642,41.84,42.04,802828,0
2016-04-08,42.25,42.738,42.165,42.279,1005814,0
2016-04-11,42.27,42.736,41.783,41.82,441994,0
2016-04-12,41.954,42.237,41.678,41.716,418426,0
2016-04-13,41.993,42.252,41.248,41.811,1007353,0
2016-04-14,41.935,41.935,41.457,41.563,567136,0
2016-04-15,41.411,41.706,40.78,41.047,1071844,0
2016-04-18,41.076,41.944,40.78,41.811,780404,0
2016-04-19,42.002,42.422,41.754,42.107,659849,0
2016-04-20,42.183,42.183,41.572,41.61,831630,0
2016-04-21,41.554,42.155,40.656,40.753,281668,0
2016-04-22,40.789,41.744,40.456,40.877,358501,0
2016-04-25,40.867,41.505,40.332,41.457,297634,0
2016-04-26,41.467,42.136,41.467,41.783,506961,0
2016-04-27,41.944,42.326,41.61,42.241,482427,0
2016-04-28,41.983,42.662,41.916,42.145,738176,0
2016-04-29,42.165,42.612,41.802,42.117,545927,0
2016-05-02,42.03,43.349,41.859,43.289,884888,0
2016-05-03,43.279,43.473,42.89,43.289,486726,0
2016-05-04,43.253,44.454,43.137,44.15,1297921,0
2016-05-05,43.195,45.648,43.195,45.295,1139416,0
2016-05-06,45.295,47.06,45.209,46.736,968868,0
2016-05-09,46.755,46.899,46.11,46.393,1156500,0
2016-05-10,46.687,46.84,46.08,46.468,640232,0
2016-05-11,46.572,46.677,46.22,46.287,681572,0
2016-05-12,45.905,46.999,45.628,46.706,2493262,0
2016-05-13,46.661,46.83,45.877,46.696,1129599,0
2016-05-16,47.004,47.413,46.358,47.384,1652291,0
2016-05-17,47.128,47.394,45.648,46.01,1117318,0
2016-05-18,46.143,46.517,45.323,45.962,934682,0
2016-05-19,45.954,46.163,45.628,46.029,745053,0
2016-05-20,46.411,46.631,46.068,46.572,449829,0
2016-05-23,46.793,46.793,46.143,46.173,475526,0
2016-05-24,46.545,47.155,46.354,46.745,648817,0
2016-05-25,46.954,47.374,46.592,47.004,531712,0
2016-05-26,47.137,47.433,46.811,47.318,470590,0
2016-05-27,47.49,48.052,47.165,47.528,606449,0
2016-05-31,47.49,48.081,46.917,47.06,631636,0
2016-06-01,47.757,48.186,47.069,47.347,766349,0
2016-06-02,47.299,47.55,46.82,47.413,426781,0
2016-06-03,47.452,48.139,47.299,48.035,554935,0
2016-06-06,48.377,49.306,48.267,48.865,1254761,0
2016-06-07,49.159,50.286,49.017,49.963,624436,0
2016-06-08,50.658,51.183,49.79,50.028,1150342,0
2016-06-09,50.018,50.878,49.934,50.534,749643,0
2016-06-10,50.4,50.582,49.017,49.197,1353589,0
2016-06-13,49.408,50.324,49.073,49.475,1083611,0
2016-06-14,49.301,49.924,48.492,49.331,803184,0
2016-06-15,49.599,49.884,48.901,49.589,676476,0
2016-06-16,49.636,50.048,49.217,49.656,1042137,0
2016-06-17,49.589,49.971,48.598,49.159,769835,0
2016-06-20,49.426,49.81,49.093,49.408,789957,0
2016-06-21,49.399,50.371,49.26,49.884,1016558,0
2016-06-22,49.749,50.577,49.539,50.106,580415,0
2016-06-23,50.259,50.501,49.462,49.856,824933,0
2016-06-24,48.644,50.414,48.279,49.989,2203185,0
2016-06-27,49.864,49.864,49.002,49.289,1018441,0
2016-06-28,49.829,51.294,49.727,51.02,807560,0
2016-06-29,51.519,52.856,51.471,52.605,1298253,0
2016-06-30,53.047,53.509,52.605,53.509,1288910,0
2016-07-01,53.471,53.811,52.75,52.846,683559,0
2016-07-05,52.692,53.442,52.692,53.384,719079,0
2016-07-06,53.27,53.404,52.721,53.211,724737,0
2016-07-07,53.278,53.287,52.471,52.816,528807,0
2016-07-08,53.086,53.417,52.875,53.221,833342,0
2016-07-11,53.394,53.495,52.635,52.836,560289,0
2016-07-12,52.692,53.057,52.086,52.846,1535111,0
2016-07-13,53.182,53.187,52.451,52.807,517083,0
2016-07-14,52.721,53.499,51.726,51.74,812048,0
2016-07-15,51.471,51.923,51.259,51.519,595305,0
2016-07-18,51.394,51.905,51.164,51.549,428019,0
2016-07-19,51.615,52.721,51.318,52.385,859625,0
2016-07-20,52.299,52.461,51.895,52.048,807585,0
2016-07-21,52.211,52.279,51.615,52.058,781602,0
2016-07-22,52.25,52.645,52.116,52.442,423061,0
2016-07-25,52.471,52.803,51.827,52.058,283982,0
2016-07-26,52.144,52.259,51.328,51.942,445055,0
2016-07-27,51.76,52.725,51.702,52.5,903991,0
2016-07-28,52.221,53.039,52.154,52.991,449739,0
2016-07-29,52.692,53.241,52.178,52.702,1383217,0
2016-08-01,52.702,53.538,52.577,53.491,1160177,0
2016-08-02,54.326,54.797,50.587,51.577,2392408,0
2016-08-03,51.451,51.529,49.874,50.231,1357430,0
2016-08-04,50.52,51.749,49.405,49.846,913103,0
2016-08-05,49.567,49.954,49.212,49.307,1172866,0
2016-08-08,49.27,49.435,48.779,48.982,663639,0
2016-08-09,48.828,49.819,48.597,49.634,602166,0
2016-08-10,49.749,49.894,48.549,49.28,6029930,0
2016-08-11,49.173,50.079,48.903,49.924,1359293,0
2016-08-12,49.989,50.797,49.989,50.259,755650,0
2016-08-15,50.259,50.504,48.549,49.625,700679,0
2016-08-16,49.549,49.549,48.654,48.894,882421,0
2016-08-17,48.903,49.597,48.221,49.376,1059897,0
2016-08-18,49.846,50.202,48.668,48.837,1166036,0
2016-08-19,48.837,48.948,48.472,48.828,971071,0
2016-08-22,48.568,49.048,48.404,49.01,376637,0
2016-08-23,49.307,49.39,48.376,48.837,740898,0
2016-08-24,48.867,49.002,47.837,47.896,864540,0
2016-08-25,47.856,48.443,47.856,48.299,547966,0
2016-08-26,48.251,48.713,47.54,47.906,594787,0
2016-08-29,47.952,48.913,47.952,48.732,942384,0
2016-08-30,48.837,48.886,48.082,48.376,1004478,0
2016-08-31,48.309,48.89,47.943,48.876,1322127,0
2016-09-01,48.703,48.972,48.453,48.625,1093659,0
2016-09-02,48.837,49.587,48.453,48.867,830255,0
2016-09-06,49.173,49.989,48.837,49.846,1374981,0
2016-09-07,49.884,50.049,49.539,49.954,666066,0
2016-09-08,49.759,49.894,49.02,49.385,376903,0
2016-09-09,48.818,49.028,47.568,47.568,1160042,0
2016-09-12,47.414,48.106,47.144,47.906,647519,0
2016-09-13,47.78,47.78,46.434,46.481,580727,0
2016-09-14,46.531,46.867,46.01,46.741,1246962,0
2016-09-15,46.751,47.029,46.336,46.876,772468,0
2016-09-16,46.559,47.665,46.396,46.712,1727978,0
2016-09-19,46.817,47.299,46.683,47.203,568841,0
2016-09-20,47.414,47.5,46.185,46.212,845537,0
2016-09-21,46.405,46.452,45.357,46.241,1318510,0
2016-09-22,46.674,47.943,46.626,47.568,836332,0
2016-09-23,47.405,47.846,46.943,47.51,1207044,0
2016-09-26,47.405,47.924,47.136,47.578,496880,0
2016-09-27,47.597,47.607,46.175,46.386,802607,0
2016-09-28,46.289,47.024,46.289,46.831,860297,0
2016-09-29,46.492,46.55,45.766,46.211,795835,0
2016-09-30,46.26,46.802,45.668,46.095,1273431,0
2016-10-03,45.997,45.997,45.058,45.349,1036149,0
2016-10-04,45.253,45.378,44.486,44.767,1001193,0
2016-10-05,44.786,45.194,43.76,43.906,1177763,0
2016-10-06,43.606,43.972,42.838,43.846,1256002,0
2016-10-07,44.012,45.795,43.614,44.515,1488379,0
2016-10-10,44.476,46.017,44.448,45.514,1240698,0
2016-10-11,45.494,45.911,44.922,45.678,1465596,0
2016-10-12,45.552,46.628,45.542,46.55,1444934,0
2016-10-13,46.386,47.15,46.309,46.744,1120972,0
2016-10-14,46.744,47.15,46.183,46.269,816953,0
2016-10-17,46.336,46.765,46.336,46.541,1432304,0
2016-10-18,46.9,47.607,46.24,47.044,1450398,0
2016-10-19,46.938,47.645,46.386,47.587,997684,0
2016-10-20,47.267,47.519,46.831,47.22,1015979,0
2016-10-21,47.18,47.607,46.943,47.481,836476,0
2016-10-24,47.665,48.067,47.054,47.346,882342,0
2016-10-25,47.074,47.509,46.88,47.007,970441,0
2016-10-26,46.928,47.039,45.95,46.163,1136422,0
2016-10-27,45.834,45.862,41.977,42.568,3636661,0
2016-10-28,42.432,43.944,42.404,43.44,2022315,0
2016-10-31,42.984,43.596,39.549,43.228,6009637,0
2016-11-01,43.334,43.334,40.91,40.989,2372111,0
2016-11-02,40.892,40.959,40.252,40.349,1304606,0
2016-11-03,40.514,41.309,40.029,40.833,1271863,0
2016-11-04,40.94,41.42,40.697,41.221,1212997,0
2016-11-07,41.724,41.908,41.445,41.754,780087,0
2016-11-08,41.754,42.394,41.667,42.248,862144,0
2016-11-09,41.473,41.618,40.543,40.621,1608295,0
2016-11-10,40.445,40.737,37.926,38.429,2991585,0
2016-11-11,38.421,39.056,38.111,38.518,1364413,0
2016-11-14,38.537,39.302,37.597,39.235,1854612,0
2016-11-15,39.302,40.232,39.118,39.37,1182232,0
2016-11-16,39.487,40.146,38.973,39.283,862456,0
2016-11-17,38.992,39.589,38.421,38.672,888925,0
2016-11-18,39.031,39.845,38.537,39.7,1319401,0
2016-11-21,39.883,40.203,39.322,39.661,1022598,0
2016-11-22,39.952,41.173,39.594,41.095,1052150,0
2016-11-23,40.687,41.604,40.212,41.192,1491917,0
2016-11-25,41.405,42.074,41.235,41.908,461430,0
2016-11-28,41.822,42.596,41.763,42.074,1703865,0
2016-11-29,41.967,43.11,41.967,42.712,1088459,0
2016-11-30,42.568,42.646,40.882,41.357,1864877,0
2016-12-01,41.289,41.289,39.225,39.631,1416697,0
2016-12-02,39.942,40.707,39.544,40.069,857123,0
2016-12-05,40.194,40.892,39.826,40.794,672335,0
2016-12-06,40.717,41.357,40.475,40.571,1090042,0
2016-12-07,40.571,42.103,40.561,42.006,756848,0
2016-12-08,41.763,42.568,41.662,42.441,1024730,0
2016-12-09,42.586,42.946,42.219,42.586,1178056,0
2016-12-12,42.315,43.536,42.219,43.39,1114843,0
2016-12-13,45.319,47.267,44.118,44.971,3410423,0
2016-12-14,44.902,44.952,42.984,43.344,1359052,0
2016-12-15,43.188,44.25,42.848,43.004,1050228,0
2016-12-16,43.44,44.219,42.917,42.965,923881,0
2016-12-19,43.12,43.46,42.732,43.334,788359,0
2016-12-20,43.344,44.086,43.188,43.536,770698,0
2016-12-21,43.672,44.168,43.246,43.284,1006732,0
2016-12-22,43.38,43.644,42.636,42.907,829654,0
2016-12-23,43.082,43.536,42.646,43.052,521987,0
2016-12-27,43.208,43.52,42.888,43.208,545547,0
2016-12-28,43.647,43.647,42.954,43.198,445201,0
2016-12-29,43.265,43.907,42.904,43.784,630028,0
2016-12-30,43.775,44.176,43.442,43.716,1051122,0
2017-01-03,43.656,45.406,43.647,45.318,1182788,0
2017-01-04,45.289,46.676,45.161,46.501,1221865,0
2017-01-05,46.354,47.489,45.955,47.263,1335088,0
2017-01-06,47.165,47.556,46.755,46.911,1676228,0
2017-01-09,46.853,47.732,46.448,47.165,1135802,0
2017-01-10,47.302,47.762,46.755,47.322,1300976,0
2017-01-11,47.489,47.966,46.676,47.606,903597,0
2017-01-12,47.683,48.065,47.107,47.909,734677,0
2017-01-13,47.889,48.27,47.659,47.82,864155,0
2017-01-17,48.075,48.332,47.41,47.527,846419,0
2017-01-18,47.498,48.338,47.282,47.82,1196251,0
2017-01-19,47.479,48.093,47.254,48.075,932328,0
2017-01-20,48.055,49.198,47.928,48.857,1698092,0
2017-01-23,49.071,50.029,49.071,49.315,1495768,0
2017-01-24,49.384,50.205,49.36,49.75,1560239,0
2017-01-25,48.67,49.159,47.948,48.387,3484636,0
2017-01-26,48.28,48.778,47.996,48.338,1023369,0
2017-01-27,48.328,48.372,46.78,47.322,1579509,0
2017-01-30,47.215,47.254,46.667,46.921,1303900,0
2017-01-31,47.028,47.625,46.833,47.068,1300640,0
2017-02-01,47.068,47.175,46.139,46.237,1365668,0
2017-02-02,46.198,46.736,46.022,46.471,1418477,0
2017-02-03,46.902,47.459,46.576,47.312,1473813,0
2017-02-06,47.507,47.742,46.198,46.658,1262072,0
2017-02-07,46.813,47.546,46.501,47.312,935611,0
2017-02-08,47.371,47.752,47.137,47.576,1033705,0
2017-02-09,47.498,47.781,47.145,47.361,636561,0
2017-02-10,47.371,47.732,47.185,47.352,559051,0
2017-02-13,47.4,47.703,46.95,47.038,900093,0
2017-02-14,47.068,47.332,46.423,46.667,563448,0
2017-02-15,46.638,46.692,45.915,46.12,1026360,0
2017-02-16,46.179,46.584,45.855,46.257,1425347,0
2017-02-17,46.217,46.501,45.563,46.403,755601,0
2017-02-21,46.648,47.097,46.394,46.99,728069,0
2017-02-22,46.97,47.312,46.452,46.648,853577,0
2017-02-23,46.667,46.726,45.358,46.569,2618414,0
2017-02-24,47.966,49.149,47.663,48.778,5234123,0
2017-02-27,49.051,49.462,48.553,48.994,3254635,0
2017-02-28,49.111,49.755,48.886,49.745,11670141,0
2017-03-01,49.745,49.78,48.103,48.778,4625060,0
2017-03-02,48.651,49.295,48.27,48.514,1752050,0
2017-03-03,48.397,49.121,48.163,49.051,1252719,0
2017-03-06,49.004,49.004,47.674,48.29,1056078,0
2017-03-07,48.163,48.485,47.874,48.083,920234,0
2017-03-08,48.113,48.377,46.432,46.706,2052750,0
2017-03-09,46.521,47.556,46.452,47.107,1811907,0
2017-03-10,47.517,47.966,47.185,47.683,1757856,0
2017-03-13,47.723,49.305,47.596,49.159,2378883,0
2017-03-14,49.013,49.34,48.573,49.041,1461755,0
2017-03-15,49.218,49.922,48.895,49.668,1473410,0
2017-03-16,49.599,49.755,48.904,49.248,1237567,0
2017-03-17,49.589,50.098,48.934,50.019,1496351,0
2017-03-20,50.088,50.41,49.589,49.678,764186,0
2017-03-21,49.658,50.116,48.886,48.984,1170075,0
2017-03-22,49.188,49.825,48.904,49.648,619468,0
2017-03-23,49.579,50.381,49.365,49.658,779519,0
2017-03-24,49.688,49.957,49.248,49.472,975024,0
2017-03-27,49.345,49.492,48.631,49.159,928504,0
2017-03-28,49.178,49.472,48.573,49.432,786298,0
2017-03-29,49.482,50.32,49.236,50.27,980061,0
2017-03-30,50.388,50.536,49.828,50.33,816877,0
2017-03-31,50.448,51.158,50.241,50.724,1007438,0
2017-04-03,50.418,50.556,49.828,50.222,1283271,0
2017-04-04,50.232,50.596,50.004,50.438,685099,0
2017-04-05,50.606,51.463,50.36,50.566,1045910,0
2017-04-06,50.744,51.069,50.448,50.921,1164542,0
2017-04-07,51.02,51.325,50.655,51.118,841191,0
2017-04-10,51.049,51.926,51.005,51.768,1564374,0
2017-04-11,52.005,52.31,51.941,52.163,1492784,0
2017-04-12,52.133,52.448,51.547,52.044,1368545,0
2017-04-13,52.104,52.606,51.394,51.66,1129262,0
2017-04-17,51.759,52.675,51.7,52.34,748355,0
2017-04-18,52.281,52.902,52.281,52.784,717573,0
2017-04-19,52.419,53.129,52.419,52.843,813229,0
2017-04-20,52.981,53.858,52.734,53.779,990881,0
2017-04-21,53.749,53.789,53.109,53.37,430791,0
2017-04-24,53.73,53.858,52.695,52.971,984235,0
2017-04-25,52.705,53.286,52.636,52.803,703737,0
2017-04-26,52.843,53.03,52.261,52.498,612705,0
2017-04-27,52.577,53.917,52.439,53.621,901369,0
2017-04-28,53.552,53.897,53.233,53.848,742563,0
2017-05-01,54.015,54.585,53.582,54.429,755841,0
2017-05-02,54.4,54.4,53.345,53.858,800047,0
2017-05-03,53.917,53.917,52.991,53.316,1345043,0
2017-05-04,53.641,53.867,52.291,53.582,1389692,0
2017-05-05,53.73,54.183,53.454,54.134,793915,0
2017-05-08,54.262,54.577,53.473,54.173,891409,0
2017-05-09,54.153,54.321,52.981,53.069,631156,0
2017-05-10,53.089,53.681,52.982,53.454,374697,0
2017-05-11,53.276,53.365,52.902,52.981,873570,0
2017-05-12,52.951,53.316,52.803,53.03,516682,0
2017-05-15,53.197,54.262,53.011,53.986,767430,0
2017-05-16,54.114,54.124,53.424,53.661,508071,0
2017-05-17,53.493,54.095,53.316,53.809,701317,0
2017-05-18,53.572,53.838,53.247,53.641,534846,0
2017-05-19,53.867,54.479,53.375,54.025,732949,0
2017-05-22,54.095,55.474,54.075,54.961,895910,0
2017-05-23,55.563,55.873,54.873,55.001,878237,0
2017-05-24,55.227,55.977,55.227,55.603,996826,0
2017-05-25,55.789,57.061,55.621,56.391,1297779,0
2017-05-26,56.361,56.539,55.523,55.809,744820,0
2017-05-30,55.897,55.997,55.455,55.474,726721,0
2017-05-31,55.681,56.025,55.208,55.445,1198151,0
2017-06-01,55.631,56.065,54.981,55.563,1775119,0
2017-06-02,56.035,57.174,55.629,57.139,653757,0
2017-06-05,56.903,57.455,56.687,57.238,1295371,0
2017-06-06,57.12,57.794,56.213,56.499,636375,0
2017-06-07,56.844,56.952,56.293,56.805,656043,0
2017-06-08,56.745,57.159,55.819,56.193,596935,0
2017-06-09,57.396,58.49,56.331,56.637,1730282,0
2017-06-12,56.292,56.765,55.385,56.745,1794364,0
2017-06-13,56.735,57.189,56.647,57.071,988677,0
2017-06-14,57.514,58.115,56.953,57.347,1075508,0
2017-06-15,57.061,57.189,56.582,56.755,684299,0
2017-06-16,56.785,57.495,56.696,57.091,1005675,0
2017-06-19,56.972,57.396,56.853,57.081,502363,0
2017-06-20,57.209,57.396,56.696,57.317,496381,0
2017-06-21,57.376,57.534,56.735,57.396,713017,0
2017-06-22,57.445,57.608,56.972,57.258,969540,0
2017-06-23,57.297,58.332,57.258,58.027,1610869,0
2017-06-26,58.174,58.283,57.793,57.928,578340,0
2017-06-27,57.731,57.839,56.43,56.489,562680,0
2017-06-28,56.658,56.667,55.546,55.983,772571,0
2017-06-29,55.675,55.725,53.868,54.504,1072805,0
2017-06-30,54.891,55.536,54.513,55.347,708822,0
2017-07-03,55.635,55.844,55.119,55.606,521505,0
2017-07-05,55.526,55.665,54.26,54.355,873871,0
2017-07-06,54.087,54.146,53.362,53.63,799341,0
2017-07-07,53.68,54.901,53.421,54.732,585581,0
2017-07-10,55,55.258,54.553,54.662,625344,0
2017-07-11,54.662,55.139,54.226,54.881,488593,0
2017-07-12,55.467,56.817,55.246,56.608,857829,0
2017-07-13,56.678,56.698,55.854,56.559,600712,0
2017-07-14,56.628,57.313,56.588,56.777,503104,0
2017-07-17,56.747,56.924,56.171,56.469,522815,0
2017-07-18,56.449,56.976,56.191,56.717,620439,0
2017-07-19,56.777,57.78,56.318,57.551,561827,0
2017-07-20,57.621,57.7,56.926,57.373,514643,0
2017-07-21,57.422,57.79,57.303,57.661,370396,0
2017-07-24,57.68,58.246,57.393,58.078,432463,0
2017-07-25,58.127,58.698,57.71,58.276,828795,0
2017-07-26,58.127,58.842,57.899,58.713,440277,0
2017-07-27,58.713,59.537,58.286,58.782,510004,0
2017-07-28,58.802,59.438,58.733,59.239,494560,0
2017-07-31,59.428,59.428,58.986,59.259,472935,0
2017-08-01,59.319,60.113,59.319,59.755,591930,0
2017-08-02,59.716,59.716,58.812,58.862,703108,0
2017-08-03,59.17,60.083,57.71,57.77,1066008,0
2017-08-04,58.256,58.524,57.631,58.167,736175,0
2017-08-07,58.197,58.554,57.333,57.561,1127014,0
2017-08-08,57.313,57.492,55.903,56.032,868680,0
2017-08-09,56.122,56.628,55.864,56.261,1123128,0
2017-08-10,56.161,57.303,55.764,57.015,1347094,0
2017-08-11,56.846,58.157,56.708,58.068,1362372,0
2017-08-14,58.574,60.818,58.346,59.765,1278970,0
2017-08-15,59.676,60.013,59.269,59.805,1320794,0
2017-08-16,59.944,60.252,59.865,60.053,919593,0
2017-08-17,59.984,60.232,59.269,59.418,902748,0
2017-08-18,59.259,59.259,58.673,58.961,744297,0
2017-08-21,59.021,59.391,58.834,59.16,616115,0
2017-08-22,59.199,60.708,59.12,60.51,528851,0
2017-08-23,60.49,62.019,60.192,61.87,850497,0
2017-08-24,61.949,62.396,61.374,61.453,421611,0
2017-08-25,61.691,62.942,61.582,62.605,844396,0
2017-08-28,62.624,62.803,61.582,61.92,624560,0
2017-08-29,61.791,62.466,61.423,61.89,733850,0
2017-08-30,61.741,62.555,61.423,62.485,620551,0
2017-08-31,62.615,63.374,62.416,62.575,839298,0
2017-09-01,62.674,62.828,62.163,62.495,631148,0
2017-09-05,62.446,63.508,62.446,63.409,725819,0
2017-09-06,63.458,63.846,62.624,62.724,687643,0
2017-09-07,62.823,63.687,62.796,63.429,498543,0
2017-09-08,63.24,63.617,62.883,63.558,504741,0
2017-09-11,63.836,65.255,63.836,64.481,942007,0
2017-09-12,64.541,64.68,62.992,63.21,828330,0
2017-09-13,63.161,63.28,61.503,61.979,1109204,0
2017-09-14,61.642,62.069,60.758,61.155,1543247,0
2017-09-15,61.205,61.403,60.461,61.344,3257331,0
2017-09-18,61.245,61.93,61.086,61.711,748691,0
2017-09-19,61.939,62.436,61.468,62.148,735253,0
2017-09-20,62.128,62.476,60.202,60.321,957422,0
2017-09-21,60.252,60.689,59.587,59.974,879294,0
2017-09-22,60.152,60.837,58.574,58.882,1237614,0
2017-09-25,58.882,59.433,58.236,58.375,1257437,0
2017-09-26,58.604,58.851,57.551,57.571,846703,0
2017-09-27,57.849,57.968,56.569,57.74,1722282,0
2017-09-28,57.87,58.1299,57.02,57.61,935232,0
2017-09-29,57.7,59.25,57.64,58.93,1366737,0
2017-10-02,58.86,60.145,58.86,59.57,1053205,0
2017-10-03,59.56,59.79,58.9,59.01,652440,0
2017-10-04,58.91,59.41,58.52,59.23,535909,0
2017-10-05,59.39,59.79,59.17,59.48,630999,0
2017-10-06,59.06,60.94,58.73,60.66,981959,0
2017-10-09,60.73,61.06,60.6291,60.95,574230,0
2017-10-10,61.27,62.26,60.7,61.26,927631,0
2017-10-11,61.39,62.22,61.39,62.05,740826,0
2017-10-12,62,63.12,61.51,62.79,612977,0
2017-10-13,62.82,62.89,61.69,61.78,578850,0
2017-10-16,61.93,62.56,61.09,61.14,733695,0
2017-10-17,61,61.66,61,61.29,420289,0
2017-10-18,61.3,61.76,60.54,61.67,967841,0
2017-10-19,61.67,62.31,61.41,61.92,483252,0
2017-10-20,62.1,62.43,61.685,61.89,398822,0
2017-10-23,62.11,62.24,60.25,60.35,569730,0
2017-10-24,60.3,60.95,59.9,60.57,632690,0
2017-10-25,60.37,61.23,60.37,60.6,627308,0
2017-10-26,60.72,60.72,58.82,59.02,628074,0
2017-10-27,59.48,60.24,58.895,60.18,626215,0
2017-10-30,60.1,61.84,60.04,61.75,976652,0
2017-10-31,60.31,61.55,58.69,61.39,1659793,0
2017-11-01,61.7,61.73,60.52,60.67,724895,0
2017-11-02,60.28,61.85,60.05,61.45,1377082,0
2017-11-03,61.53,62.45,61.15,62,1021305,0
2017-11-06,61.95,62.73,61.7733,62.11,930604,0
2017-11-07,62.33,62.8589,61.77,62.36,758987,0
2017-11-08,62.26,63.9,62.26,63.23,926393,0
2017-11-09,62.94,63.2399,62.12,62.28,610977,0
2017-11-10,62.24,63.1702,61.42,61.8,447385,0
