Date,Open,High,Low,Close,Volume,OpenInt
2014-06-12,19.991,20.087,19.535,19.603,5633797,0
2014-06-13,19.613,19.72,19.361,19.555,563857,0
2014-06-16,19.361,19.913,19.361,19.623,253685,0
2014-06-17,19.594,21.24,19.594,20.572,553784,0
2014-06-18,20.572,22.101,20.397,21.094,534323,0
2014-06-19,21.016,21.869,20.619,21.327,452965,0
2014-06-20,21.298,21.918,21.23,21.734,337679,0
2014-06-23,21.909,22.256,21.22,21.259,163221,0
2014-06-24,21.17,21.889,21.17,21.482,86182,0
2014-06-25,21.384,22.207,20.813,21.685,120903,0
2014-06-26,21.512,21.771,20.717,21.394,176591,0
2014-06-27,21.094,21.278,20.378,20.996,199619,0
2014-06-30,20.91,21.472,19.758,20.137,326861,0
2014-07-01,20.185,20.32,19.652,19.777,190698,0
2014-07-02,19.846,20.33,19.574,20.067,307933,0
2014-07-03,20.038,20.232,19.953,20.147,34251,0
2014-07-07,20.271,20.271,19.787,20.011,80005,0
2014-07-08,19.855,20.31,19.545,19.903,83274,0
2014-07-09,19.874,21.085,19.874,20.524,103114,0
2014-07-10,20.195,20.862,19.971,20.59,94733,0
2014-07-11,20.727,20.813,20.474,20.554,138344,0
2014-07-14,20.514,20.514,19.574,19.807,124826,0
2014-07-15,19.758,20.708,19.226,19.313,110477,0
2014-07-16,19.361,20.746,18.935,18.965,130544,0
2014-07-17,18.926,19.555,18.926,19.09,136950,0
2014-07-18,19.071,19.652,19.071,19.322,48081,0
2014-07-21,19.361,19.652,19.119,19.196,108663,0
2014-07-22,19.265,19.594,18.644,19.196,484293,0
2014-07-23,19.226,19.285,17.851,18.199,546764,0
2014-07-24,18.248,18.634,18.065,18.267,312650,0
2014-07-25,18.277,18.683,18.112,18.142,128040,0
2014-07-28,18.336,18.336,17.048,17.368,95608,0
2014-07-29,17.415,17.648,16.457,16.487,235271,0
2014-07-30,16.525,16.845,15.161,15.954,306844,0
2014-07-31,15.703,16.564,15.586,16.139,80232,0
2014-08-01,16.01,16.38,15.741,16.204,91017,0
2014-08-04,16.177,16.351,15.732,16.147,88318,0
2014-08-05,16.11,16.254,15.713,16.01,169183,0
2014-08-06,16.1,16.147,15.469,15.992,506877,0
2014-08-07,15.847,16.873,15.847,16.399,111762,0
2014-08-08,16.361,17.405,16.283,17.212,18364,0
2014-08-11,17.135,17.599,16.97,17.299,37954,0
2014-08-12,17.202,17.599,16.942,17.57,110860,0
2014-08-13,17.589,18.316,17.57,18.084,106553,0
2014-08-14,18.122,18.799,17.977,18.703,97420,0
2014-08-15,18.867,19.613,18.461,18.568,85717,0
2014-08-18,18.809,19.459,18.673,19.206,65715,0
2014-08-19,19.361,19.41,19.139,19.295,84377,0
2014-08-20,19.43,19.43,19.043,19.186,181049,0
2014-08-21,19.168,19.275,18.743,19.139,168434,0
2014-08-22,19.168,19.275,19.052,19.158,97174,0
2014-08-25,19.331,19.41,19.216,19.265,23944,0
2014-08-26,19.361,19.361,19.013,19.11,123277,0
2014-08-27,19.08,19.168,18.877,18.973,204249,0
2014-08-28,18.973,19.119,18.789,19.013,125498,0
2014-08-29,19.023,19.139,18.839,19.033,43582,0
2014-09-02,19.033,19.071,18.723,18.78,73929,0
2014-09-03,18.877,18.973,18.48,18.752,43747,0
2014-09-04,18.723,18.887,18.356,18.422,79171,0
2014-09-05,18.346,18.49,18.055,18.287,135430,0
2014-09-08,18.152,18.172,17.726,18.015,121128,0
2014-09-09,18.005,18.393,17.871,18.122,89538,0
2014-09-10,18.035,18.035,17.589,17.638,185711,0
2014-09-11,17.474,17.551,16.68,17.164,279938,0
2014-09-12,17.058,17.415,16.882,17.009,226850,0
2014-09-15,16.942,16.999,16.698,16.777,109046,0
2014-09-16,16.748,17.019,16.748,16.863,171716,0
2014-09-17,16.942,17.048,16.777,16.912,118379,0
2014-09-18,17.009,17.415,16.845,17.242,143958,0
2014-09-19,17.329,17.474,15.847,16.98,326535,0
2014-09-22,17.038,17.135,16.708,16.777,104805,0
2014-09-23,16.738,16.767,16.545,16.651,137659,0
2014-09-24,16.612,17.038,16.555,16.942,71195,0
2014-09-25,16.922,16.932,16.264,16.39,133081,0
2014-09-26,16.457,16.535,16.313,16.427,130521,0
2014-09-29,16.264,16.447,15.973,16.139,214744,0
2014-09-30,16,16.254,15.043,15.227,1019846,0
2014-10-01,15.295,15.295,13.66,14.164,387947,0
2014-10-02,14.134,14.173,13.477,13.959,338498,0
2014-10-03,14.037,14.268,13.824,14.134,491310,0
2014-10-06,14.347,14.997,14.084,14.783,314665,0
2014-10-07,14.725,14.725,14.462,14.481,146131,0
2014-10-08,14.511,14.744,14.164,14.715,247761,0
2014-10-09,14.627,14.734,14.23,14.288,259532,0
2014-10-10,14.23,14.328,13.853,13.901,74810,0
2014-10-13,13.94,14.084,13.717,13.746,135284,0
2014-10-14,13.814,13.959,13.532,13.532,311527,0
2014-10-15,13.311,13.349,13.03,13.185,161787,0
2014-10-16,13.001,13.263,12.915,13.263,164966,0
2014-10-17,13.417,13.487,13.224,13.417,281641,0
2014-10-20,13.359,13.552,13.302,13.388,254760,0
2014-10-21,13.552,13.834,13.408,13.756,190249,0
2014-10-22,13.746,13.949,13.641,13.698,215338,0
2014-10-23,13.824,13.999,13.726,13.834,131032,0
2014-10-24,13.814,13.959,13.698,13.795,241703,0
2014-10-27,13.795,13.814,13.504,13.621,292259,0
2014-10-28,13.717,13.853,13.532,13.602,239587,0
2014-10-29,13.602,13.93,13.602,13.795,197828,0
2014-10-30,13.795,13.93,13.698,13.844,107780,0
2014-10-31,14.037,14.298,13.911,13.989,157188,0
2014-11-03,13.949,14.173,13.94,14.037,97341,0
2014-11-04,13.969,14.183,13.707,13.844,149391,0
2014-11-05,14.008,14.008,13.339,13.349,120127,0
2014-11-06,13.311,13.417,13.108,13.243,144564,0
2014-11-07,13.349,13.592,13.273,13.522,140700,0
2014-11-10,13.532,13.562,13.155,13.214,87827,0
2014-11-11,13.243,13.33,13.04,13.118,88199,0
2014-11-12,13.127,13.205,13.02,13.118,305076,0
2014-11-13,13.079,13.532,13.069,13.302,142391,0
2014-11-14,12.74,13.417,11.54,13.253,1038869,0
2014-11-17,13.195,14.367,13.155,14.084,322925,0
2014-11-18,14.812,15.141,14.609,14.879,347488,0
2014-11-19,14.734,15.227,14.715,15.062,166308,0
2014-11-20,15.062,15.266,14.977,15.227,103399,0
2014-11-21,15.459,15.837,15.151,15.518,273293,0
2014-11-24,15.499,15.499,15.082,15.101,74910,0
2014-11-25,15.101,15.431,15.033,15.374,141792,0
2014-11-26,15.459,15.586,15.19,15.374,65304,0
2014-11-28,15.276,15.276,14.831,14.869,44527,0
2014-12-01,15.151,15.344,14.665,14.665,147893,0
2014-12-02,14.655,15.276,14.521,14.997,86895,0
2014-12-03,15.006,15.421,15.006,15.364,85851,0
2014-12-04,15.199,15.469,14.947,15.19,61810,0
2014-12-05,15.161,15.807,15.121,15.18,130666,0
2014-12-08,15.151,15.218,14.521,14.609,74705,0
2014-12-09,14.57,15.101,14.521,15.072,65809,0
2014-12-10,14.947,14.967,14.541,14.665,117915,0
2014-12-11,14.646,15.837,14.646,15.568,455595,0
2014-12-12,15.314,15.605,14.957,15.015,126241,0
2014-12-15,15.141,15.393,14.907,15.227,78258,0
2014-12-16,15.374,15.954,15.227,15.693,288406,0
2014-12-17,15.633,16.214,15.208,16.07,333077,0
2014-12-18,16.214,16.487,16.04,16.351,246809,0
2014-12-19,16.417,17.28,16.283,17.048,263930,0
2014-12-22,17.115,17.589,16.738,17.144,93363,0
2014-12-23,17.504,18.238,17.115,17.184,238997,0
2014-12-24,17.329,17.415,16.932,17.019,84320,0
2014-12-26,17.125,18.035,16.961,17.522,116690,0
2014-12-29,17.425,17.658,17.184,17.232,88483,0
2014-12-30,17.212,17.26,16.873,16.902,39240,0
2014-12-31,16.882,17.096,16.728,16.892,40901,0
2015-01-02,16.922,17.086,16.69,16.989,55147,0
2015-01-05,16.882,17.009,15.76,15.866,97046,0
2015-01-06,15.906,15.906,14.831,15.469,108677,0
2015-01-07,15.548,15.548,15.006,15.082,56122,0
2015-01-08,15.276,15.703,14.869,15.643,69435,0
2015-01-09,15.568,15.596,15.314,15.412,21926,0
2015-01-12,15.44,15.44,14.763,14.812,57808,0
2015-01-13,14.957,15.015,14.047,14.501,127589,0
2015-01-14,14.26,14.298,13.746,14.047,58033,0
2015-01-15,14.164,14.318,13.689,14.047,92019,0
2015-01-16,14.134,14.859,14.134,14.831,88353,0
2015-01-20,14.987,15.237,14.57,14.987,90442,0
2015-01-21,14.869,15.18,14.869,15.062,69438,0
2015-01-22,15.19,15.538,14.937,15.489,86880,0
2015-01-23,15.538,15.673,15.141,15.141,36309,0
2015-01-26,14.763,14.889,14.521,14.831,143538,0
2015-01-27,14.627,15.199,14.434,15.025,249723,0
2015-01-28,15.062,15.199,14.685,14.754,146159,0
2015-01-29,14.744,14.869,14.521,14.763,68995,0
2015-01-30,14.59,14.967,14.521,14.763,88161,0
2015-02-02,14.869,15.131,14.551,15.131,98412,0
2015-02-03,15.131,16.244,15.111,16.185,94043,0
2015-02-04,16.04,16.214,15.314,15.643,116576,0
2015-02-05,15.741,15.964,15.723,15.866,43437,0
2015-02-06,15.837,16.167,15.683,15.954,67948,0
2015-02-09,16.12,17.135,16.11,17.086,233200,0
2015-02-10,17.184,17.28,16.592,16.892,68477,0
2015-02-11,16.757,17.115,16.602,16.708,109994,0
2015-02-12,16.787,17.028,16.661,16.892,28479,0
2015-02-13,16.853,16.989,16.622,16.718,41070,0
2015-02-17,16.796,16.796,16.09,16.477,55903,0
2015-02-18,16.457,16.835,16.457,16.738,79209,0
2015-02-19,16.641,17.541,16.622,17.454,68162,0
2015-02-20,17.251,17.754,17.086,17.504,76032,0
2015-02-23,17.589,17.628,17.135,17.628,50277,0
2015-02-24,17.599,17.901,17.415,17.891,40956,0
2015-02-25,17.716,17.831,17.619,17.726,56234,0
2015-02-26,17.648,17.851,17.551,17.628,52520,0
2015-02-27,17.589,17.697,17.494,17.56,82406,0
2015-03-02,17.484,17.861,17.319,17.531,240686,0
2015-03-03,17.522,17.687,17.378,17.56,300184,0
2015-03-04,17.425,17.831,17.358,17.677,45762,0
2015-03-05,17.677,19.216,17.677,18.743,245955,0
2015-03-06,18.752,19.023,18.432,18.762,133048,0
2015-03-09,18.829,19.11,17.687,17.764,199573,0
2015-03-10,17.648,17.986,17.348,17.531,70553,0
2015-03-11,17.541,18.093,17.454,18.025,49791,0
2015-03-12,18.346,18.499,18.045,18.199,65077,0
2015-03-13,18.162,18.393,17.599,18.172,85634,0
2015-03-16,18.084,18.568,17.811,18.461,62289,0
2015-03-17,18.597,18.78,18.162,18.713,82330,0
2015-03-18,18.799,19.246,18.789,18.965,111459,0
2015-03-19,19.09,19.119,18.519,18.78,90902,0
2015-03-20,18.829,19.139,18.558,18.965,153193,0
2015-03-23,19.09,19.11,18.683,19.052,47619,0
2015-03-24,18.965,19.1,18.799,19.071,52888,0
2015-03-25,19.196,20.097,19.003,19.11,142242,0
2015-03-26,19.148,19.236,18.673,18.877,55885,0
2015-03-27,18.993,19.361,18.772,19.226,178294,0
2015-03-30,19.119,19.623,18.926,19.331,70036,0
2015-03-31,19.313,19.41,19.08,19.168,86771,0
2015-04-01,19.129,19.265,18.799,19.246,54541,0
2015-04-02,19.206,19.826,19.206,19.603,176848,0
2015-04-06,19.478,19.787,19.439,19.603,63322,0
2015-04-07,19.652,19.846,19.468,19.496,76092,0
2015-04-08,19.632,19.68,19.148,19.39,50099,0
2015-04-09,19.449,19.642,19.08,19.468,31445,0
2015-04-10,19.594,19.981,19.496,19.73,95242,0
2015-04-13,19.73,21.413,19.73,20.891,285413,0
2015-04-14,21.076,21.937,21.056,21.918,167448,0
2015-04-15,22.333,22.43,21.394,22.043,181609,0
2015-04-16,21.974,22.168,21.403,21.753,107729,0
2015-04-17,21.462,21.656,20.765,21.298,222712,0
2015-04-20,21.085,22.188,21.085,21.839,275839,0
2015-04-21,22.023,22.575,21.879,22.14,118657,0
2015-04-22,22.372,22.536,22.149,22.266,166130,0
2015-04-23,22.12,22.44,21.974,22.188,135114,0
2015-04-24,22.305,22.362,22.063,22.207,132324,0
2015-04-27,22.266,22.507,21.918,22.479,269817,0
2015-04-28,22.635,22.875,22.178,22.45,217238,0
2015-04-29,22.526,22.681,22.333,22.362,175298,0
2015-04-30,22.343,22.526,21.899,22.043,163418,0
2015-05-01,22.188,22.352,21.869,21.869,148027,0
2015-05-04,21.899,22.093,21.548,21.567,257317,0
2015-05-05,21.656,21.8,21.056,21.133,162902,0
2015-05-06,22.023,23.814,21.026,23.233,627786,0
2015-05-07,23.65,25.004,23.515,24.686,607842,0
2015-05-08,25.159,25.575,24.937,25.179,287377,0
2015-05-11,25.557,26.662,25.208,25.316,563598,0
2015-05-12,25.412,26.03,24.725,25.382,375395,0
2015-05-13,25.595,25.906,25.46,25.644,201845,0
2015-05-14,25.945,26.273,25.809,25.896,111149,0
2015-05-15,26.167,26.418,26.012,26.06,192584,0
2015-05-18,25.906,26.979,25.829,26.835,314979,0
2015-05-19,27.124,27.232,26.253,26.662,259693,0
2015-05-20,26.7,27.852,26.525,27.783,241512,0
2015-05-21,27.725,29.149,27.6,28.248,405860,0
2015-05-22,28.287,28.518,28.191,28.325,263722,0
2015-05-26,28.267,28.442,27.406,28.181,376752,0
2015-05-27,28.307,28.451,28.103,28.394,305557,0
2015-05-28,28.21,28.578,27.6,27.658,277023,0
2015-05-29,27.531,28.434,27.203,28.277,416087,0
2015-06-01,28.499,28.499,27.802,28.22,508021,0
2015-06-02,28.257,29.139,28.073,28.848,410007,0
2015-06-03,28.839,29.468,28.617,28.965,421355,0
2015-06-04,28.82,28.995,28.424,28.442,169617,0
2015-06-05,28.791,29.061,28.036,28.036,348737,0
2015-06-08,27.715,28.026,26.894,27.328,584051,0
2015-06-09,27.3,27.658,27.271,27.455,335339,0
2015-06-10,27.668,28.442,27.6,27.871,308985,0
2015-06-11,27.977,28.257,27.822,27.928,96132,0
2015-06-12,27.842,28.2,27.337,27.386,167241,0
2015-06-15,27.115,27.213,26.371,26.845,228084,0
2015-06-16,26.845,27.328,26.642,26.737,190793,0
2015-06-17,26.719,27.039,26.428,26.573,185937,0
2015-06-18,26.573,26.612,25.722,26.119,308553,0
2015-06-19,26.167,27.755,25.993,27.551,332517,0
2015-06-22,27.706,27.842,26.457,26.632,386646,0
2015-06-23,26.582,27.386,26.244,27.242,208521,0
2015-06-24,27.134,27.551,26.563,26.776,211555,0
2015-06-25,26.776,27.406,26.67,26.921,182941,0
2015-06-26,27.079,27.416,26.582,26.949,464946,0
2015-06-29,26.949,26.949,25.159,25.228,221679,0
2015-06-30,25.402,26.263,25.169,25.983,276316,0
2015-07-01,26.128,26.757,25.188,25.238,268164,0
2015-07-02,25.169,25.48,24.356,25.306,214964,0
2015-07-06,25.074,25.741,24.56,25.112,213725,0
2015-07-07,24.995,24.995,23.765,24.472,250705,0
2015-07-08,23.233,24.085,22.71,23.398,306796,0
2015-07-09,23.65,24.095,23.223,23.562,249776,0
2015-07-10,23.757,25.084,23.689,25.004,203808,0
2015-07-13,25.296,25.316,24.637,24.811,146891,0
2015-07-14,24.851,25.983,24.743,25.751,168829,0
2015-07-15,25.722,25.722,24.56,24.637,106938,0
2015-07-16,24.792,26.592,24.792,25.343,211660,0
2015-07-17,25.49,25.575,23.863,23.979,205564,0
2015-07-20,23.843,24.125,23.359,23.969,116313,0
2015-07-21,23.969,24.821,23.969,24.647,113628,0
2015-07-22,24.599,24.783,24.046,24.753,148027,0
2015-07-23,24.851,25.122,23.979,24.472,164555,0
2015-07-24,24.425,24.715,23.398,23.659,122615,0
2015-07-27,23.62,23.679,23.097,23.369,131912,0
2015-07-28,23.457,24.153,22.943,23.843,325184,0
2015-07-29,24.028,24.028,23.611,23.931,248640,0
2015-07-30,24.046,24.522,23.572,24.202,224572,0
2015-07-31,24.259,24.608,23.543,23.582,301219,0
2015-08-03,23.64,24.472,23.515,24.462,253676,0
2015-08-04,24.492,24.783,24.346,24.416,199160,0
2015-08-05,25.615,26.845,25.373,26.313,404209,0
2015-08-06,26.885,29.021,26.885,28.887,382318,0
2015-08-07,28.955,30.262,28.112,28.548,352868,0
2015-08-10,28.673,29.816,28.673,29.662,653983,0
2015-08-11,29.409,30.398,28.673,30.234,314101,0
2015-08-12,30.427,30.765,29.72,30.204,263617,0
2015-08-13,30.253,31.114,29.711,30.591,160526,0
2015-08-14,30.601,31.104,30.523,30.843,162385,0
2015-08-17,30.785,32.615,30.63,31.627,652125,0
2015-08-18,31.897,31.985,31.608,31.763,240891,0
2015-08-19,31.733,31.8,31.336,31.588,265270,0
2015-08-20,31.375,31.656,30.571,31.037,157634,0
2015-08-21,29.692,30.679,28.985,29.129,336752,0
2015-08-24,27.376,28.751,26.138,27.222,330452,0
2015-08-25,28.344,28.839,26.331,26.487,172406,0
2015-08-26,27.106,27.696,26.428,27.465,172095,0
2015-08-27,27.948,28.868,27.715,28.287,172199,0
2015-08-28,28.046,29.245,27.958,28.229,227360,0
2015-08-31,28.083,28.761,27.783,28.21,252876,0
2015-09-01,27.163,27.61,25.974,26.119,359065,0
2015-09-02,26.273,26.487,25.47,26.09,245230,0
2015-09-03,25.829,26.447,25.635,25.809,213725,0
2015-09-04,25.159,25.635,24.918,24.947,245437,0
2015-09-08,25.363,25.557,23.969,24.182,374354,0
2015-09-09,24.54,25.402,24.202,24.995,239240,0
2015-09-10,24.763,24.928,23.921,24.135,170717,0
2015-09-11,24.018,24.346,23.535,23.699,181392,0
2015-09-14,23.341,23.65,22.924,23.272,268164,0
2015-09-15,23.243,23.592,22.992,23.341,258763,0
2015-09-16,23.535,23.601,22.992,23.088,187900,0
2015-09-17,23.166,24.841,22.933,24.144,286964,0
2015-09-18,23.719,23.969,23.04,23.883,267234,0
2015-09-21,23.95,24.192,23.572,23.979,176537,0
2015-09-22,23.669,24.008,23.302,23.863,261139,0
2015-09-23,23.979,25.431,23.893,24.801,300496,0
2015-09-24,24.725,25.343,24.056,25.004,376716,0
2015-09-25,25.353,25.353,24.211,24.531,164348,0
2015-09-28,24.356,25.024,23.427,24.289,434229,0
2015-09-29,24.182,25.132,23.863,24.356,376730,0
2015-09-30,24.792,24.792,23.911,24.443,314957,0
2015-10-01,24.647,25.218,24.443,24.54,213828,0
2015-10-02,24.309,26.07,24.008,25.954,119824,0
2015-10-05,26.507,28.277,26.477,27.531,322800,0
2015-10-06,27.775,29.362,27.61,28.878,384374,0
2015-10-07,29.013,31.355,29.013,30.398,531058,0
2015-10-08,30.214,31.279,29.592,30.436,289030,0
2015-10-09,30.465,30.794,29.438,30.098,474140,0
2015-10-12,30.098,30.281,29.498,29.991,164416,0
2015-10-13,29.702,29.991,28.267,28.461,276737,0
2015-10-14,28.673,29.739,28.528,29.061,199366,0
2015-10-15,29.004,29.739,28.82,29.478,151641,0
2015-10-16,29.652,29.846,28.732,29.205,225914,0
2015-10-19,28.985,29.816,28.82,29.205,213519,0
2015-10-20,29.205,30.088,29.041,29.178,141729,0
2015-10-21,29.265,29.429,27.677,28.055,99166,0
2015-10-22,28.424,29.768,28.083,29.682,233764,0
2015-10-23,29.806,30.494,29.612,30.088,192239,0
2015-10-26,30.059,30.581,29.826,30.135,118173,0
2015-10-27,29.836,30.551,29.72,30.503,209076,0
2015-10-28,30.543,31.733,30.378,31.308,378280,0
2015-10-29,31.095,31.907,31.095,31.617,230976,0
2015-10-30,31.608,31.753,31.017,31.414,161249,0
2015-11-02,31.346,31.637,30.775,31.211,203093,0
2015-11-03,31.095,31.473,30.561,31.404,334791,0
2015-11-04,31.463,31.627,29.583,29.991,285309,0
2015-11-05,29.942,30.977,27.261,28.277,632084,0
2015-11-06,28.122,31.056,28.122,30.929,436644,0
2015-11-09,30.843,30.929,29.419,30.67,196530,0
2015-11-10,30.61,30.833,29.409,29.556,125507,0
2015-11-11,29.662,30.126,29.527,29.796,153294,0
2015-11-12,29.517,29.768,28.248,28.645,309069,0
2015-11-13,28.703,28.848,27.871,28.112,341816,0
2015-11-16,28.055,28.635,27.967,28.364,188003,0
2015-11-17,28.442,28.655,27.232,27.3,278596,0
2015-11-18,27.347,28.518,27.328,28.307,153294,0
2015-11-19,28.239,28.364,27.281,27.29,97721,0
2015-11-20,27.465,27.57,26.331,26.544,171270,0
2015-11-23,26.09,27.783,25.702,26.875,183768,0
2015-11-24,26.534,27.687,26.534,27.134,212588,0
2015-11-25,26.894,27.386,26.553,26.921,112801,0
2015-11-27,26.815,26.999,26.351,26.408,84601,0
2015-11-30,26.517,27.696,26.38,27.648,184491,0
2015-12-01,27.745,28.742,27.57,28.315,170040,0
2015-12-02,28.171,28.404,27.232,28.055,176825,0
2015-12-03,28.248,28.896,27.687,28.073,152502,0
2015-12-04,28.016,28.645,27.842,28.21,135632,0
2015-12-07,28.046,28.046,27.097,27.61,225811,0
2015-12-08,27.193,27.319,26.389,26.68,137159,0
2015-12-09,26.845,27.465,26.293,26.457,98858,0
2015-12-10,26.408,26.438,25.837,26.119,124269,0
2015-12-11,25.635,26.457,25.635,26.128,193064,0
2015-12-14,26.07,26.253,25.14,25.412,125825,0
2015-12-15,25.625,25.76,24.25,25.132,248226,0
2015-12-16,25.325,25.47,24.462,25.316,228807,0
2015-12-17,25.343,26.283,25.014,25.585,244405,0
2015-12-18,25.565,26.138,25.238,25.538,213207,0
2015-12-21,25.693,26.263,25.412,25.856,112906,0
2015-12-22,25.945,26.737,25.722,26.582,145081,0
2015-12-23,26.835,27.465,26.727,27.222,104021,0
2015-12-24,27.357,27.465,26.71,26.865,59993,0
2015-12-28,26.67,26.959,26.323,26.855,122475,0
2015-12-29,27.134,28.151,27.049,27.822,158048,0
2015-12-30,27.822,27.832,27.261,27.406,164051,0
2015-12-31,27.3,27.619,27.088,27.3,72111,0
2016-01-04,26.865,27.242,26.502,27.106,166713,0
2016-01-05,26.989,27.163,26.06,26.467,168983,0
2016-01-06,26.147,26.356,24.966,25.149,261235,0
2016-01-07,23.341,24.763,23.341,24.328,247108,0
2016-01-08,24.366,24.715,23.916,24.085,302525,0
2016-01-11,24.202,24.599,23.902,24.452,159200,0
2016-01-12,24.821,24.821,23.282,23.689,357667,0
2016-01-13,24.259,24.259,23.146,23.398,354599,0
2016-01-14,23.417,23.738,22.615,23.321,338890,0
2016-01-15,22.401,22.856,22.198,22.645,268101,0
2016-01-19,22.788,23.127,21.502,22.256,284587,0
2016-01-20,21.771,22.149,21.22,21.879,222198,0
2016-01-21,21.743,21.979,21.403,21.8,206139,0
2016-01-22,22.14,22.875,22.111,22.536,155601,0
2016-01-25,22.372,22.47,21.849,22.003,97633,0
2016-01-26,22.083,22.484,21.937,22.266,205027,0
2016-01-27,22.033,22.625,21.879,22.003,107866,0
2016-01-28,22.236,22.565,21.879,22.158,111452,0
2016-01-29,22.266,23.031,22.083,23.031,184758,0
2016-02-01,22.788,23.102,22.323,22.894,149060,0
2016-02-02,22.585,22.725,21.771,22.246,187536,0
2016-02-03,22.516,22.875,21.666,22.498,118721,0
2016-02-04,22.516,23.911,22.516,23.466,175635,0
2016-02-05,23.398,23.757,22.861,23.552,192088,0
2016-02-08,23.243,23.592,22.479,22.904,161183,0
2016-02-09,22.516,23.582,22.256,22.924,124923,0
2016-02-10,23.06,23.317,22.662,23.002,187421,0
2016-02-11,22.555,23.166,22.158,22.818,192196,0
2016-02-12,23.223,23.669,22.856,23.378,214660,0
2016-02-16,23.611,24.299,23.204,24.135,148454,0
2016-02-17,24.289,25.779,24.289,25.14,191612,0
2016-02-18,25.277,25.316,24.706,25.122,83813,0
2016-02-19,24.947,25.431,24.211,25.248,220698,0
2016-02-22,25.585,26.138,25.47,26.11,106817,0
2016-02-23,25.829,26.04,25.565,25.926,111214,0
2016-02-24,25.519,26.021,25.179,25.683,176362,0
2016-02-25,25.712,27.619,25.47,27.531,234066,0
2016-02-26,27.832,28.239,27.426,27.967,282992,0
2016-02-29,28.181,29.031,27.98,28.858,295625,0
2016-03-01,29.139,29.352,28.404,29.215,290317,0
2016-03-02,29.149,29.806,28.935,29.333,282705,0
2016-03-03,33.64,33.832,29.056,31.056,1259634,0
2016-03-04,31.259,33.64,31.259,32.294,612728,0
2016-03-07,32.555,34.367,32.304,34.222,736201,0
2016-03-08,34.222,35.316,33.786,34.056,557856,0
2016-03-09,34.367,35.296,33.098,33.476,466815,0
2016-03-10,33.447,34.231,32.759,33.409,406955,0
2016-03-11,33.688,34.144,32.237,33.185,597086,0
2016-03-14,33.107,34.591,33.107,33.564,269517,0
2016-03-15,33.263,34.434,32.663,34.115,265981,0
2016-03-16,33.98,35.266,33.786,34.928,236462,0
2016-03-17,34.938,37.396,34.928,37.116,435847,0
2016-03-18,37.348,37.979,36.282,36.651,335307,0
2016-03-21,35.605,35.703,34.018,34.202,4033683,0
2016-03-22,34.279,34.957,34.163,34.473,1098134,0
2016-03-23,34.347,34.744,33.941,33.999,981956,0
2016-03-24,33.747,34.526,32.808,34.018,1013484,0
2016-03-28,34.125,35.015,33.437,34.879,755647,0
2016-03-29,35.228,35.228,34.444,35.141,579610,0
2016-03-30,35.326,35.382,34.603,35.132,792064,0
2016-03-31,35.228,36.39,35.228,35.635,604325,0
2016-04-01,35.364,36.768,35.034,36.38,1250816,0
2016-04-04,36.246,36.679,35.625,36.524,732191,0
2016-04-05,36.167,36.642,35.892,36.273,543459,0
2016-04-06,36.39,36.864,36.207,36.613,658595,0
2016-04-07,36.361,36.881,35.721,36.003,638963,0
2016-04-08,36.495,37.334,36.197,36.873,463996,0
2016-04-11,37.096,38.519,36.728,36.98,1348403,0
2016-04-12,37.174,37.87,37.049,37.454,722069,0
2016-04-13,37.726,38.443,37.368,38.384,577752,0
2016-04-14,38.548,39.149,38.471,38.529,478513,0
2016-04-15,38.596,39.943,38.529,39.546,465658,0
2016-04-18,39.69,41.066,39.555,40.329,445339,0
2016-04-19,40.726,41.268,40.286,40.978,478391,0
2016-04-20,41.036,41.546,40.678,41.278,584538,0
2016-04-21,41.172,42.378,41.172,41.646,483579,0
2016-04-22,41.898,42.517,41.489,42.044,392276,0
2016-04-25,41.763,42.1,40.243,42.1,607796,0
2016-04-26,42.587,43.109,42.314,42.672,427234,0
2016-04-27,42.74,43.204,42.209,42.459,499397,0
2016-04-28,42.421,42.632,41.627,41.782,475450,0
2016-04-29,42.053,42.373,41.317,41.423,300711,0
2016-05-02,41.618,42.577,40.581,42.508,542802,0
2016-05-03,41.627,41.627,39.11,40.775,781181,0
2016-05-04,42.78,46.052,42.255,43.95,2305910,0
2016-05-05,44.513,44.9,42.537,42.973,709639,0
2016-05-06,43.119,43.902,42.816,42.935,872023,0
2016-05-09,43.019,44.308,42.692,43.872,748518,0
2016-05-10,41.143,41.916,40.755,41.869,4734725,0
2016-05-11,41.84,42.662,41.589,41.859,1974823,0
2016-05-12,42.323,42.973,42.034,42.712,1158059,0
2016-05-13,42.712,43.184,42.071,42.265,840286,0
2016-05-16,42.642,43.592,42.034,43.436,1142905,0
2016-05-17,43.233,43.66,42.11,42.323,1323200,0
2016-05-18,42.209,43.039,41.433,42.955,1075773,0
2016-05-19,42.75,43.466,42.275,42.799,735808,0
2016-05-20,43.109,43.129,42.071,42.517,885475,0
2016-05-23,42.237,43.099,42.237,42.935,847258,0
2016-05-24,43.525,44.831,43.288,44.017,929087,0
2016-05-25,44.376,46.134,44.347,45.964,1181629,0
2016-05-26,45.973,46.675,45.548,45.653,680574,0
2016-05-27,45.588,46.468,45.403,46.061,416365,0
2016-05-31,46.254,46.739,45.45,45.588,770536,0
2016-06-01,45.394,46.705,45.305,46.468,860563,0
2016-06-02,46.205,46.496,45.848,46.109,760807,0
2016-06-03,46.177,47.057,45.649,46.884,465943,0
2016-06-06,47.185,47.416,46.439,46.952,480853,0
2016-06-07,47.047,47.687,47.047,47.231,721989,0
2016-06-08,47.231,48.133,47.193,48.055,989775,0
2016-06-09,47.339,47.722,46.35,46.962,610441,0
2016-06-10,46.564,46.839,46.35,46.777,609201,0
2016-06-13,46.409,47.211,46.148,46.893,656125,0
2016-06-14,46.651,46.903,44.793,45.644,726144,0
2016-06-15,45.634,45.742,44.54,45.025,706984,0
2016-06-16,44.404,45.044,43.757,44.908,451156,0
2016-06-17,45.171,45.228,44.125,45.209,700290,0
2016-06-20,45.789,46.584,45.789,45.935,686570,0
2016-06-21,45.838,46.022,45.035,45.266,404871,0
2016-06-22,45.634,46.564,45.538,45.935,659743,0
2016-06-23,46.806,46.806,44.957,45.083,857296,0
2016-06-24,43.621,43.63,41.143,41.423,3114149,0
2016-06-27,40.532,40.678,38.191,38.916,1205266,0
2016-06-28,39.401,39.817,39.062,39.749,776684,0
2016-06-29,40.466,41.066,39.759,40.988,665085,0
2016-06-30,41.308,41.579,40.659,41.559,698774,0
2016-07-01,41.979,43.035,41.979,42.885,556275,0
2016-07-05,42.417,42.455,41.15,41.208,631416,0
2016-07-06,41.267,41.979,40.555,41.851,497589,0
2016-07-07,43.03,43.03,41.842,42.427,448450,0
2016-07-08,42.69,44.104,42.69,43.948,579812,0
2016-07-11,44.396,45.322,43.987,45.322,495692,0
2016-07-12,46.082,47.417,45.937,47.087,566646,0
2016-07-13,47.476,47.642,46.961,47.398,488376,0
2016-07-14,47.77,48.646,47.447,48.531,622381,0
2016-07-15,48.921,49.738,48.559,49.642,603427,0
2016-07-18,49.466,50.566,49.446,49.893,573720,0
2016-07-19,49.495,50.323,49.338,50.098,426642,0
2016-07-20,49.992,50.938,49.718,50.304,534570,0
2016-07-21,50.363,50.566,49.543,50.002,432497,0
2016-07-22,49.866,50.026,49.291,49.767,272932,0
2016-07-25,49.543,50.021,49.117,49.992,282467,0
2016-07-26,49.837,50.343,49.728,49.738,378811,0
2016-07-27,50.079,50.645,49.202,49.426,383187,0
2016-07-28,49.319,49.377,48.178,48.208,656956,0
2016-07-29,48.354,48.597,47.087,48.54,853918,0
2016-08-01,48.636,48.986,47.077,47.73,901320,0
2016-08-02,50.148,50.196,47.681,48.178,1403120,0
2016-08-03,48.296,49.69,47.847,49.163,563459,0
2016-08-04,48.911,49.563,48.549,49.182,373458,0
2016-08-05,49.612,50.061,49.271,49.553,357246,0
2016-08-08,49.885,50.363,49.387,50.216,466922,0
2016-08-09,49.153,49.758,48.626,48.95,3230783,0
2016-08-10,49.231,49.856,49.12,49.582,1116721,0
2016-08-11,50.079,52.579,49.846,52.009,1136432,0
2016-08-12,51.999,53.559,51.999,52.439,976068,0
2016-08-15,52.897,54.906,52.702,54.291,928132,0
2016-08-16,54.106,55.081,53.873,54.068,865310,0
2016-08-17,54.106,54.759,53.843,53.892,619492,0
2016-08-18,54.272,56.085,53.989,56.055,611189,0
2016-08-19,55.88,56.23,55.071,55.813,903837,0
2016-08-22,55.237,55.958,54.418,55.628,685880,0
2016-08-23,56.095,57.333,56.095,56.495,728772,0
2016-08-24,56.3,56.406,55.227,55.763,755296,0
2016-08-25,55.841,57.158,55.442,56.553,741713,0
2016-08-26,56.563,57.922,56.105,56.64,645025,0
2016-08-29,56.563,58.24,56.445,58.075,639776,0
2016-08-30,58.17,58.511,55.628,56.534,1147873,0
2016-08-31,55.958,56.68,55.227,56.406,836211,0
2016-09-01,56.406,56.582,55.471,56.143,534829,0
2016-09-02,56.563,57.128,55.578,57.04,512386,0
2016-09-06,57.615,57.78,54.213,54.583,1143254,0
2016-09-07,54.632,55.198,53.643,54.301,742498,0
2016-09-08,54.311,54.739,53.228,53.414,709316,0
2016-09-09,52.838,52.917,49.903,50.509,1069320,0
2016-09-12,50.363,53.132,49.728,52.985,1918507,0
2016-09-13,52.264,53.023,50.743,51.123,870433,0
2016-09-14,51.21,54.174,51.192,53.287,1002756,0
2016-09-15,53.492,54.721,53.238,54.183,850652,0
2016-09-16,53.784,54.467,52.108,54.291,578759,0
2016-09-19,54.837,55.822,54.183,54.359,659425,0
2016-09-20,53.531,53.599,52.264,52.35,4082770,0
2016-09-21,52.584,53.404,52.547,53.238,1473975,0
2016-09-22,53.589,54.837,53.282,54.642,1185262,0
2016-09-23,54.252,54.983,53.716,53.883,1004507,0
2016-09-26,53.628,55.017,53.559,53.687,1088520,0
2016-09-27,53.482,55.753,53.18,55.373,952531,0
2016-09-28,55.363,56.67,54.691,56.65,1189944,0
2016-09-29,56.795,56.89,55.568,55.87,1685535,0
2016-09-30,56.445,56.47,54.749,55.138,2083523,0
2016-10-03,55.13,55.841,54.711,55.423,998855,0
2016-10-04,55.148,55.468,52.937,53.062,1580464,0
2016-10-05,53.843,54.331,53.062,53.327,814383,0
2016-10-06,53.053,53.589,52.848,52.927,637544,0
2016-10-07,52.927,53.749,52.376,52.416,843963,0
2016-10-10,53.014,54.436,53.014,53.975,520908,0
2016-10-11,53.955,53.955,51.259,51.622,699184,0
2016-10-12,51.259,52.486,51.034,51.701,999134,0
2016-10-13,51.192,51.779,50.251,51.671,709019,0
2016-10-14,52.26,53.72,52.26,53.455,985315,0
2016-10-17,53.427,55.46,53.427,54.505,942652,0
2016-10-18,55.533,55.729,54.309,54.848,588721,0
2016-10-19,55.093,55.583,54.749,55.24,696669,0
2016-10-20,54.602,55.004,53.94,54.602,782501,0
2016-10-21,54.014,55.484,53.671,54.995,500726,0
2016-10-24,55.337,55.828,53.671,54.064,598649,0
2016-10-25,53.769,54.381,53.133,53.965,504246,0
2016-10-26,53.377,53.622,52.326,52.741,832324,0
2016-10-27,52.937,52.937,50.731,51.123,982422,0
2016-10-28,51.123,52.446,50.681,50.779,721241,0
2016-10-31,50.779,51.637,50.338,51.417,1027698,0
2016-11-01,51.564,52.3,48.622,49.799,1441283,0
2016-11-02,47.054,49.26,43.819,49.21,3023457,0
2016-11-03,49.064,49.799,48.034,48.818,825068,0
2016-11-04,48.769,49.407,47.446,48.818,1434922,0
2016-11-07,49.896,51.073,48.9,49.21,913056,0
2016-11-08,48.769,49.701,48.722,48.868,823512,0
2016-11-09,47.741,49.701,46.858,49.26,903948,0
2016-11-10,49.849,52.741,49.505,52.496,1817151,0
2016-11-11,52.103,52.838,49.701,51.612,929700,0
2016-11-14,51.711,53.377,51.711,52.741,1329380,0
2016-11-15,52.838,54.602,52.741,54.014,1192398,0
2016-11-16,53.72,54.21,52.348,53.475,735192,0
2016-11-17,54.112,55.191,53.181,54.112,729793,0
2016-11-18,54.064,54.94,53.524,54.505,1019257,0
2016-11-21,55.337,55.779,54.014,54.897,992220,0
2016-11-22,55.141,56.122,54.309,56.024,801860,0
2016-11-23,55.583,55.975,54.897,55.583,456938,0
2016-11-25,55.583,56.807,55.387,56.611,280865,0
2016-11-28,56.515,57.053,55.68,56.465,672276,0
2016-11-29,56.367,57.249,55.779,56.956,729017,0
2016-11-30,58.084,58.671,57.249,57.396,835488,0
2016-12-01,57.984,58.915,57.592,57.788,967606,0
2016-12-02,57.642,57.888,56.564,57.2,719353,0
2016-12-05,57.642,58.154,57.348,57.642,456073,0
2016-12-06,57.495,58.034,57.348,57.642,461935,0
2016-12-07,57.788,58.376,57.642,58.23,656712,0
2016-12-08,58.573,59.211,58.084,58.769,770029,0
2016-12-09,58.965,59.479,58.475,59.015,625137,0
2016-12-12,59.406,59.7,57.763,58.327,510824,0
2016-12-13,58.867,59.259,57.495,57.888,872034,0
2016-12-14,57.738,58.769,57.642,57.888,606574,0
2016-12-15,57.642,58.915,57.592,58.769,689108,0
2016-12-16,58.915,59.602,58.573,59.307,714509,0
2016-12-19,59.259,59.406,58.622,59.259,455222,0
2016-12-20,59.7,59.749,59.259,59.357,568103,0
2016-12-21,59.307,60.337,58.915,60.093,600869,0
2016-12-22,60.141,60.239,58.671,58.965,486612,0
2016-12-23,58.965,59.7,58.671,59.652,247562,0
2016-12-27,59.7,60.631,59.7,60.485,348444,0
2016-12-28,60.877,61.073,59.994,60.141,657838,0
2016-12-29,60.141,60.19,58.426,58.818,473976,0
2016-12-30,58.915,59.015,57.738,58.13,496540,0
2017-01-03,58.965,60.681,58.376,59.7,695462,0
2017-01-04,60.141,60.289,59.553,59.897,441013,0
2017-01-05,59.652,60.093,58.965,59.7,466384,0
2017-01-06,59.7,60.141,59.111,59.602,659251,0
2017-01-09,59.356,59.503,58.37,58.617,536011,0
2017-01-10,58.962,60.833,58.962,60.489,469218,0
2017-01-11,60.636,60.883,59.848,60.785,515160,0
2017-01-12,60.785,61.918,60.242,61.671,460880,0
2017-01-13,61.918,62.459,61.498,62.212,387814,0
2017-01-17,62.804,62.804,61.918,62.409,469723,0
2017-01-18,62.606,63.345,62.459,62.853,597628,0
2017-01-19,62.853,63.345,61.084,61.425,658687,0
2017-01-20,61.72,63.05,61.45,61.769,722881,0
2017-01-23,61.72,62.262,61.03,61.425,630126,0
2017-01-24,61.966,63.296,61.819,63.148,507360,0
2017-01-25,63.248,64.183,63.248,63.739,721714,0
2017-01-26,63.642,64.675,63.345,64.38,474844,0
2017-01-27,64.183,64.725,63.912,64.331,462443,0
2017-01-30,63.936,64.233,63.148,63.986,358739,0
2017-01-31,64.183,64.528,63.345,63.789,520384,0
2017-02-01,63.986,66.154,63.986,66.154,900670,0
2017-02-02,66.154,68.567,66.154,67.434,1096869,0
2017-02-03,67.582,68.124,66.646,67.484,554316,0
2017-02-06,67.582,67.878,67.016,67.729,371585,0
2017-02-07,67.484,68.419,67.188,68.222,943297,0
2017-02-08,68.075,68.37,67.237,68.222,386603,0
2017-02-09,68.468,68.759,67.681,68.271,437865,0
2017-02-10,68.715,69.257,68.124,68.911,471007,0
2017-02-13,69.454,69.897,68.961,69.108,463863,0
2017-02-14,69.06,69.657,68.911,69.06,454361,0
2017-02-15,69.257,69.897,68.616,69.897,681494,0
2017-02-16,70.241,71.523,69.995,70.39,614850,0
2017-02-17,70.39,70.39,67.631,67.828,1181239,0
2017-02-21,68.419,69.749,67.976,69.355,887356,0
2017-02-22,69.06,70.291,68.764,70.241,1047985,0
2017-02-23,70.98,71.326,66.301,69.011,1926544,0
2017-02-24,68.468,69.7,67.878,69.208,922933,0
2017-02-27,69.158,69.73,68.616,68.814,687725,0
2017-02-28,68.764,68.961,67.582,68.124,805797,0
2017-03-01,68.862,70.882,68.764,70.735,864568,0
2017-03-02,71.326,71.326,69.651,70.144,756076,0
2017-03-03,70.044,70.932,69.257,70.685,482012,0
2017-03-06,69.799,70.463,69.7,70.192,445021,0
2017-03-07,69.7,70.39,69.06,69.06,561610,0
2017-03-08,69.011,69.282,67.828,68.271,533933,0
2017-03-09,67.976,68.468,67.532,68.075,401819,0
2017-03-10,68.567,69.06,67.532,67.927,715078,0
2017-03-13,67.927,69.651,67.532,69.305,526140,0
2017-03-14,69.208,69.651,68.715,69.257,540993,0
2017-03-15,69.651,70.587,69.208,70.438,369808,0
2017-03-16,70.833,70.882,69.602,69.847,252710,0
2017-03-17,70.044,70.438,69.7,69.995,391638,0
2017-03-20,69.995,70.39,69.011,69.503,374457,0
2017-03-21,69.651,69.651,66.399,66.695,630490,0
2017-03-22,66.744,66.991,65.956,66.399,597194,0
2017-03-23,65.808,66.695,65.513,65.808,930456,0
2017-03-24,65.808,65.858,63.789,63.936,781886,0
2017-03-27,62.951,63.986,61.612,63.936,949249,0
2017-03-28,63.739,64.478,63.345,64.036,669253,0
2017-03-29,64.084,65.069,63.936,64.084,540134,0
2017-03-30,64.084,65.711,64.084,65.366,548920,0
2017-03-31,65.316,66.498,64.947,66.105,606418,0
2017-04-03,66.301,66.547,64.972,66.498,701332,0
2017-04-04,66.351,67.385,66.351,67.188,594939,0
2017-04-05,67.484,68.149,65.464,65.513,558584,0
2017-04-06,65.562,66.941,64.578,66.941,749185,0
2017-04-07,66.843,67.684,66.843,67.189,470485,0
2017-04-10,67.288,67.783,66.941,67.387,373079,0
2017-04-11,67.238,67.882,66.595,67.634,385016,0
2017-04-12,67.337,67.337,65.853,66.051,535073,0
2017-04-13,65.803,66.694,63.725,63.775,640464,0
2017-04-17,64.269,64.369,62.835,63.527,648952,0
2017-04-18,63.181,63.825,62.687,63.775,664289,0
2017-04-19,64.121,64.121,62.983,62.983,496547,0
2017-04-20,63.281,64.467,63.231,64.369,446605,0
2017-04-21,64.071,64.121,63.281,63.676,646702,0
2017-04-24,64.121,65.407,63.775,65.309,591475,0
2017-04-25,65.705,66.595,65.359,66.348,516939,0
2017-04-26,66.101,66.447,65.161,66.051,560974,0
2017-04-27,65.952,66.199,64.814,65.803,498943,0
2017-04-28,65.853,66.001,65.407,65.705,544999,0
2017-05-01,65.655,66.595,65.111,66.101,544109,0
2017-05-02,66.051,66.249,64.567,65.061,729839,0
2017-05-03,64.319,65.359,60.51,60.658,2154368,0
2017-05-04,60.213,60.757,58.926,60.114,1042693,0
2017-05-05,60.46,62.142,60.361,61.647,593296,0
2017-05-08,61.4,61.697,60.312,60.51,667991,0
2017-05-09,60.411,60.905,59.916,60.361,508805,0
2017-05-10,60.46,63.181,60.361,63.131,680612,0
2017-05-11,63.083,64.071,62.142,63.627,629506,0
2017-05-12,63.181,63.676,62.785,62.983,501611,0
2017-05-15,63.329,65.234,63.083,64.369,595586,0
2017-05-16,64.467,65.309,64.071,65.209,555238,0
2017-05-17,64.319,64.319,62.365,62.439,810810,0
2017-05-18,62.142,63.379,61.697,63.181,798591,0
2017-05-19,63.577,66.447,63.429,65.853,783084,0
2017-05-22,66.348,66.496,64.171,64.269,566206,0
2017-05-23,64.369,64.715,63.923,64.517,375729,0
2017-05-24,64.617,65.111,64.121,64.517,433962,0
2017-05-25,64.863,65.111,63.973,64.221,614795,0
2017-05-26,64.221,64.467,63.429,64.269,445880,0
2017-05-30,64.121,65.012,63.923,64.617,308047,0
2017-05-31,63.725,64.121,61.845,63.775,660867,0
2017-06-01,64.369,65.457,63.553,64.715,621334,0
2017-06-02,64.715,66.051,64.715,65.407,527677,0
2017-06-05,65.012,65.457,64.467,64.913,467166,0
2017-06-06,64.617,64.665,63.083,63.181,445613,0
2017-06-07,63.231,64.369,62.489,64.121,443058,0
2017-06-08,64.023,66.001,63.527,66.001,660543,0
2017-06-09,66.199,67.634,65.952,66.546,508344,0
2017-06-12,66.397,67.288,65.803,66.397,611254,0
2017-06-13,66.496,67.164,65.903,66.941,506577,0
2017-06-14,67.041,67.238,64.715,65.309,658348,0
2017-06-15,64.765,65.556,62.983,63.429,601151,0
2017-06-16,63.231,64.517,63.181,64.319,581171,0
2017-06-19,64.715,66.793,64.121,66.15,471092,0
2017-06-20,65.556,65.803,63.725,64.863,508373,0
2017-06-21,65.061,65.161,64.023,64.369,508742,0
2017-06-22,65.903,66.62,64.467,65.705,565914,0
2017-06-23,65.803,66.199,64.863,65.754,2083301,0
2017-06-26,66.15,66.299,64.517,64.765,520180,0
2017-06-27,65.111,65.161,63.083,63.429,579321,0
2017-06-28,64.071,65.853,63.973,65.556,451791,0
2017-06-29,66.101,67.238,65.012,66.496,602701,0
2017-06-30,66.892,69.416,66.892,67.98,987503,0
2017-07-03,68.574,70.108,68.302,69.86,392424,0
2017-07-05,69.86,70.108,68.055,69.564,615368,0
2017-07-06,69.514,69.564,66.892,67.139,740079,0
2017-07-07,67.647,68.791,66.702,68.244,472715,0
2017-07-10,67.945,69.039,67.696,68.144,374936,0
2017-07-11,68.144,68.592,67.249,67.945,421611,0
2017-07-12,69.338,69.985,68.492,69.636,536305,0
2017-07-13,69.587,69.98,68.343,69.587,532374,0
2017-07-14,69.885,70.581,69.587,70.134,580398,0
2017-07-17,70.184,70.681,69.388,69.885,531471,0
2017-07-18,70.084,70.581,69.587,69.985,372760,0
2017-07-19,70.482,70.93,70.034,70.631,435742,0
2017-07-20,70.681,70.78,69.388,69.786,299352,0
2017-07-21,69.786,69.786,68.492,69.338,437853,0
2017-07-24,69.338,69.487,68.691,69.139,521903,0
2017-07-25,69.835,69.935,68.841,69.587,542608,0
2017-07-26,69.885,69.885,67.647,68.045,467706,0
2017-07-27,68.542,68.841,67.348,67.796,413989,0
2017-07-28,67.796,69.636,67.398,69.437,665724,0
2017-07-31,69.686,70.482,68.841,69.935,416609,0
2017-08-01,70.134,70.979,69.736,70.631,564133,0
2017-08-02,70.233,71.676,69.835,71.477,796938,0
2017-08-03,63.717,66.503,63.668,65.16,2716637,0
2017-08-04,65.06,65.259,62.921,64.115,1421429,0
2017-08-07,64.115,64.165,62.026,63.668,970229,0
2017-08-08,63.17,63.17,60.584,61.031,963485,0
2017-08-09,60.434,61.031,59.44,59.639,753733,0
2017-08-10,59.44,59.44,57.4,58.445,840788,0
2017-08-11,58.296,59.987,58.196,59.042,844438,0
2017-08-14,59.44,60.061,58.644,59.241,704546,0
2017-08-15,59.39,60.584,59.091,60.484,588106,0
2017-08-16,60.882,60.882,59.738,60.484,454615,0
2017-08-17,59.987,60.534,58.022,58.146,706001,0
2017-08-18,57.748,59.788,57.748,59.39,496126,0
2017-08-21,59.141,60.086,58.892,59.987,401908,0
2017-08-22,60.235,62.026,60.086,61.827,611948,0
2017-08-23,61.28,62.872,60.882,62.722,601470,0
2017-08-24,62.722,63.27,62.275,62.623,586173,0
2017-08-25,63.12,63.668,62.474,62.623,458017,0
2017-08-28,62.722,63.618,62.524,63.369,446222,0
2017-08-29,62.573,64.215,62.474,64.065,678929,0
2017-08-30,64.065,66.354,63.916,65.956,543084,0
2017-08-31,66.602,68.045,66.304,66.552,1027053,0
2017-09-01,67,68.393,66.702,68.144,1018728,0
2017-09-05,68.045,69.935,67.149,67.597,603886,0
2017-09-06,68.045,68.045,66.453,67.796,550675,0
2017-09-07,67.846,67.846,66.702,67.1,466381,0
2017-09-08,66.95,67.1,65.607,65.956,478116,0
2017-09-11,67.249,68.094,66.652,67.199,792137,0
2017-09-12,67.299,68.99,66.552,66.95,888429,0
2017-09-13,66.851,67.249,65.856,66.652,624569,0
2017-09-14,66.652,67.249,65.806,67.149,347122,0
2017-09-15,67.299,67.796,67.05,67.647,635540,0
2017-09-18,67.895,69.487,67.348,67.696,474518,0
2017-09-19,67.746,68.293,67.199,67.696,373557,0
2017-09-20,67.846,68.045,66.751,67.249,490849,0
2017-09-21,67.199,67.348,65.856,66.453,380456,0
2017-09-22,66.403,67.199,65.558,67,575182,0
2017-09-25,67,67.199,66.254,67.149,446566,0
2017-09-26,67.348,68.194,67.174,67.597,523493,0
2017-09-27,68.094,68.293,67.174,67.647,382105,0
2017-09-28,67.696,67.696,66.801,67.05,406195,0
2017-09-29,67.05,67.249,66.155,66.751,412368,0
2017-10-02,66.652,68.542,65.98,68.542,587390,0
2017-10-03,68.841,69.015,68.244,68.741,340318,0
2017-10-04,68.791,69.437,68.592,68.89,395634,0
2017-10-05,69.338,70.034,68.612,68.94,585952,0
2017-10-06,68.85,69.6,68.65,69.55,261534,0
2017-10-09,68.8,69.3,68.4,68.95,272338,0
2017-10-10,69.5,69.5,67.15,67.85,487324,0
2017-10-11,67.4,67.925,66.2,66.6,770291,0
2017-10-12,66.45,67.8,66.4365,67.6,403324,0
2017-10-13,71.15,71.8,69.25,71.4,1649949,0
2017-10-16,71.95,71.95,70.7,71.35,453640,0
2017-10-17,71.1,71.5,70.55,70.65,500496,0
2017-10-18,70.8,70.85,69.85,70,590592,0
2017-10-19,69.55,71.55,69.1,71.55,567672,0
2017-10-20,72,72.2,71.35,72,518352,0
2017-10-23,72,72.25,71,71.2,598623,0
2017-10-24,71.55,73.4,71.1,72.8,602336,0
2017-10-25,72.5,72.8,71,71.75,752662,0
2017-10-26,72.1,72.65,71.3,71.5,1007167,0
2017-10-27,71.525,71.575,69.75,70.45,640768,0
2017-10-30,70,71.85,69.9,70.4,664602,0
2017-10-31,70.2,71.65,70.1,71,715496,0
2017-11-01,71.65,71.75,70.65,71.3,478284,0
2017-11-02,71.35,72.65,70.8,72.4,646476,0
2017-11-03,71.8,72.9,70.15,72.4,614085,0
2017-11-06,71.85,72.35,70.95,71.45,453208,0
2017-11-07,71.55,72.15,70.95,71.25,535408,0
2017-11-08,70.9,72.6,70.6,72.15,375027,0
2017-11-09,71.45,72.6,70.3,70.65,324807,0
2017-11-10,70.55,72.15,70.15,70.9,377874,0
