Date,Open,High,Low,Close,Volume,OpenInt
2014-09-22,29.414,31.537,29.355,30.083,6442,0
2014-09-23,30.481,31.054,30.179,30.423,41590,0
2014-09-24,31.054,32.596,30.809,32.005,548598,0
2014-09-25,32.468,32.705,30.538,30.809,714094,0
2014-09-26,31.054,33.337,30.199,30.199,647417,0
2014-09-29,31.054,31.054,29.841,29.841,1091556,0
2014-09-30,29.704,30.859,29.306,29.684,38121834,0
2014-10-01,29.237,30.423,29.237,30.083,10172138,0
2014-10-02,29.793,30.374,29.113,29.404,9470673,0
2014-10-03,29.016,29.103,28.142,28.685,5194949,0
2014-10-06,28.192,28.831,28.142,28.55,5155083,0
2014-10-07,28.172,28.286,26.336,26.687,7134248,0
2014-10-08,26.027,27.288,25.713,26.997,9791932,0
2014-10-09,26.426,26.55,25.376,25.747,8235796,0
2014-10-10,25.444,25.764,25.085,25.231,5015075,0
2014-10-13,25.085,26.967,25.046,25.401,3755512,0
2014-10-14,25.473,25.541,25.055,25.211,3787467,0
2014-10-15,24.833,25.221,24.308,24.754,4990582,0
2014-10-16,24.27,25.094,24.261,24.475,2976410,0
2014-10-17,24.455,26.152,24.455,25.881,2964733,0
2014-10-20,25.493,26.454,25.309,26.396,2731782,0
2014-10-21,26.493,27.268,26.056,27.2,3441128,0
2014-10-22,27.182,27.531,26.735,27.288,1799334,0
2014-10-23,26.929,29.016,25.658,28.23,6105995,0
2014-10-24,28.133,28.743,28.074,28.502,1360185,0
2014-10-27,28.142,29.208,27.705,28.909,3923879,0
2014-10-28,30.481,32.354,30.083,32.042,8872217,0
2014-10-29,32.014,32.12,31.097,31.403,3476271,0
2014-10-30,31.169,31.956,30.889,31.685,1668196,0
2014-10-31,31.839,32.876,31.469,32.606,2977030,0
2014-11-03,32.41,32.733,32.278,32.616,2984667,0
2014-11-04,32.307,32.695,32.248,32.625,1743363,0
2014-11-05,32.791,33.646,32.528,33.597,3896571,0
2014-11-06,33.617,35.372,33.617,35.031,3616613,0
2014-11-07,35.031,35.683,34.692,35.508,2027428,0
2014-11-10,35.362,35.847,35.08,35.72,1455231,0
2014-11-11,35.508,37.768,35.303,37.641,3797280,0
2014-11-12,37.168,39.554,37.168,38.837,4018811,0
2014-11-13,38.758,40.758,38.191,40.689,2292875,0
2014-11-14,40.553,40.875,38.39,38.498,2155347,0
2014-11-17,37.518,39.214,36.779,39.05,1468803,0
2014-11-18,38.953,39.01,37.149,37.943,1156593,0
2014-11-19,37.867,37.983,36.876,37.263,749951,0
2014-11-20,36.769,37.313,36.701,37.011,1782653,0
2014-11-21,37.283,37.556,36.857,37.313,2181578,0
2014-11-24,37.07,37.399,36.75,37.33,1649634,0
2014-11-25,37.313,37.419,36.971,37.11,1738003,0
2014-11-26,36.952,37.755,36.826,36.962,766062,0
2014-11-28,36.516,37.499,36.506,37.06,399992,0
2014-12-01,36.817,38.572,36.632,38.394,1376146,0
2014-12-02,38.15,40.477,37.577,39.397,1571660,0
2014-12-03,39.181,40.069,39.036,39.483,1795171,0
2014-12-04,39.28,39.922,39.006,39.805,911073,0
2014-12-05,39.63,39.912,38.813,38.997,967292,0
2014-12-08,38.783,39.902,38.394,39.27,1381274,0
2014-12-09,38.159,39.843,38.159,39.699,969557,0
2014-12-10,39.359,40.252,38.667,38.843,1212629,0
2014-12-11,39.406,39.728,38.597,39.104,1818456,0
2014-12-12,38.054,39.368,38.016,38.949,1007295,0
2014-12-15,38.911,38.911,37.946,38.374,873303,0
2014-12-16,37.897,38.773,37.692,37.741,1369972,0
2014-12-17,38.267,39.397,37.966,39.28,968855,0
2014-12-18,39.669,39.689,38.52,39.63,1091981,0
2014-12-19,39.425,39.824,38.548,39.221,4183961,0
2014-12-22,39.114,39.181,38.292,38.743,772236,0
2014-12-23,38.773,40.401,38.726,39.522,996296,0
2014-12-24,39.65,40.242,39.64,40.155,208972,0
2014-12-26,40.282,42.016,40.117,40.194,2532642,0
2014-12-29,39.951,40.108,39.339,39.892,375756,0
2014-12-30,39.492,39.61,39.084,39.339,513918,0
2014-12-31,39.152,39.882,38.997,39.679,512538,0
2015-01-02,39.709,40.204,38.315,39.397,939833,0
2015-01-05,38.733,39.026,38.463,38.763,1076691,0
2015-01-06,38.715,38.997,37.799,38.657,1046923,0
2015-01-07,38.93,38.967,37.917,38.753,814235,0
2015-01-08,38.939,40.401,38.886,39.777,893075,0
2015-01-09,39.669,40.534,39.368,40.194,873635,0
2015-01-12,39.62,40.505,39.492,40.449,795733,0
2015-01-13,40.262,42.103,40.262,41.159,1226070,0
2015-01-14,40.078,41.577,39.912,40.827,811603,0
2015-01-15,40.741,41.557,40.341,40.602,1284627,0
2015-01-16,40.495,41.139,40.458,40.973,611181,0
2015-01-20,40.827,42.484,40.544,42.444,942390,0
2015-01-21,42.026,42.503,41.547,42.414,1263487,0
2015-01-22,42.834,44.36,42.559,43.755,2163748,0
2015-01-23,43.755,44.653,43.661,43.785,1335131,0
2015-01-26,43.835,45.966,43.785,45.287,2887723,0
2015-01-27,44.663,45.403,44.244,44.975,1002068,0
2015-01-28,45.041,45.247,43.953,44.07,1883683,0
2015-01-29,44.05,44.508,43.918,44.439,1161986,0
2015-01-30,43.165,44.36,42.414,43.963,7337769,0
2015-02-02,44.03,44.769,43.244,44.234,1119853,0
2015-02-03,44.303,44.35,43.464,43.943,1652750,0
2015-02-04,43.415,44.312,42.968,43.795,1402579,0
2015-02-05,43.337,46.902,43.175,46.102,2262935,0
2015-02-06,46.112,47.213,45.461,46.424,1352852,0
2015-02-09,45.881,46.523,45.763,46.026,527958,0
2015-02-10,46.026,46.288,45.169,45.812,656857,0
2015-02-11,45.936,46.142,44.818,44.966,684953,0
2015-02-12,45.1,45.655,44.779,44.858,634961,0
2015-02-13,44.858,45.861,44.624,45.753,808303,0
2015-02-17,45.655,45.919,45.031,45.871,910660,0
2015-02-18,45.861,46.494,45.423,46.036,852868,0
2015-02-19,45.539,46.707,45.519,46.346,545380,0
2015-02-20,46.317,46.765,45.753,46.726,477990,0
2015-02-23,46.726,46.756,45.558,45.986,439486,0
2015-02-24,45.031,46.181,44.878,46.102,628878,0
2015-02-25,45.976,46.181,45.277,45.743,716779,0
2015-02-26,45.675,46.515,45.363,45.412,593071,0
2015-02-27,45.148,46.222,45.099,45.704,3726199,0
2015-03-02,45.645,46.007,45.226,45.881,575638,0
2015-03-03,45.608,46.057,45.304,45.636,597768,0
2015-03-04,45.324,45.568,44.143,45.02,454833,0
2015-03-05,45.049,45.451,44.786,45.226,348375,0
2015-03-06,45.012,45.441,44.406,44.964,505553,0
2015-03-09,44.756,45.753,44.396,45.714,920936,0
2015-03-10,45.402,45.753,44.308,45.187,706277,0
2015-03-11,45.148,45.608,44.993,45.431,805870,0
2015-03-12,45.422,46.621,45.344,45.675,1078321,0
2015-03-13,45.538,46.067,45.226,45.685,412311,0
2015-03-16,45.636,46.581,45.636,46.515,803821,0
2015-03-17,46.476,47.276,46.067,46.671,789990,0
2015-03-18,46.505,47.823,46.222,47.557,578504,0
2015-03-19,47.226,47.587,47.168,47.334,549817,0
2015-03-20,47.413,48.603,47.051,47.168,2016675,0
2015-03-23,47.168,47.501,46.964,47.091,567234,0
2015-03-24,46.934,47.042,45.881,46.163,553915,0
2015-03-25,46.017,46.232,45.049,45.059,765194,0
2015-03-26,44.846,45.598,44.23,45.256,518666,0
2015-03-27,45.128,45.489,44.876,45.382,502068,0
2015-03-30,45.598,46.123,45.568,45.967,431778,0
2015-03-31,45.909,45.937,45.236,45.636,778822,0
2015-04-01,45.665,45.881,45.148,45.782,661295,0
2015-04-02,45.812,45.812,44.466,44.601,915711,0
2015-04-06,44.23,44.866,43.618,44.836,1256092,0
2015-04-07,44.886,45.128,44.66,44.866,679623,0
2015-04-08,44.737,44.925,44.446,44.796,792860,0
2015-04-09,44.866,45.665,44.515,45.508,1221970,0
2015-04-10,45.608,46.641,45.508,46.554,1004240,0
2015-04-13,46.31,46.515,45.861,46.182,485060,0
2015-04-14,46.076,46.387,45.802,46.153,740295,0
2015-04-15,46.232,46.31,45.89,46.182,729073,0
2015-04-16,46.007,46.954,45.977,46.581,729152,0
2015-04-17,46.407,46.407,45.617,45.947,2871934,0
2015-04-20,46.417,46.954,45.957,46.446,1369455,0
2015-04-21,46.749,47.304,46.397,46.846,3054974,0
2015-04-22,47.051,47.168,46.581,46.836,1180658,0
2015-04-23,46.787,47.988,46.486,47.696,930261,0
2015-04-24,47.88,48.211,47.374,48.007,812634,0
2015-04-27,48.115,48.202,47.334,47.617,1138466,0
2015-04-28,47.462,48.027,46.797,47.823,953006,0
2015-04-29,47.725,48.057,47.128,47.226,1432943,0
2015-04-30,46.69,47.178,44.846,46.768,3220408,0
2015-05-01,47.9,48.037,46.866,47.344,2168935,0
2015-05-04,47.557,48.057,47.432,47.803,995017,0
2015-05-05,47.794,47.92,47.246,47.803,1223714,0
2015-05-06,47.754,48.086,47.051,47.92,1449605,0
2015-05-07,47.676,48.553,47.676,48.32,1660116,0
2015-05-08,48.553,49.482,48.398,49.355,1363063,0
2015-05-11,49.276,50.691,49.217,50.341,1475672,0
2015-05-12,51.092,52.437,50.614,52.125,1564726,0
2015-05-13,51.891,53.316,51.813,52.712,1254658,0
2015-05-14,53.296,53.414,52.896,53.122,915302,0
2015-05-15,53.404,53.404,52.418,52.625,1423009,0
2015-05-18,52.665,52.985,52.409,52.712,1126036,0
2015-05-19,52.712,52.887,52.437,52.605,923397,0
2015-05-20,52.704,53.044,52.487,52.965,1688487,0
2015-05-21,52.74,52.946,52.116,52.819,1291136,0
2015-05-22,52.906,53.19,52.704,53.015,496740,0
2015-05-26,52.769,53.336,52.74,53.142,1875215,0
2015-05-27,53.316,53.659,52.635,53.355,1382224,0
2015-05-28,53.453,53.873,52.809,53.152,965574,0
2015-05-29,53.248,53.248,51.823,52.01,6191527,0
2015-06-01,52.165,52.467,51.229,52.185,767141,0
2015-06-02,52.135,52.684,51.784,52.331,689116,0
2015-06-03,52.585,52.848,52.087,52.418,735785,0
2015-06-04,52.447,52.545,52.116,52.331,560370,0
2015-06-05,52.215,52.381,51.921,52.145,829643,0
2015-06-08,52.038,52.292,51.326,51.541,487621,0
2015-06-09,51.6,51.765,50.915,51.229,1243582,0
2015-06-10,51.316,51.55,50.291,50.662,1060338,0
2015-06-11,50.896,50.993,49.998,50.008,1376213,0
2015-06-12,49.852,49.881,49.131,49.404,1610305,0
2015-06-15,50.331,50.633,49.131,50.134,1604569,0
2015-06-16,50.067,56.499,49.813,54.605,4887686,0
2015-06-17,54.751,55.26,53.375,53.433,1729472,0
2015-06-18,53.443,53.736,53.043,53.473,1229622,0
2015-06-19,53.404,54.814,53.199,53.424,5319973,0
2015-06-22,53.091,54.343,52.633,54.333,1706971,0
2015-06-23,54.285,54.443,54.022,54.343,857259,0
2015-06-24,54.147,54.285,53.602,54.062,984043,0
2015-06-25,54.383,54.675,54.099,54.363,902253,0
2015-06-26,54.353,54.607,54.052,54.482,3102218,0
2015-06-29,53.884,54.295,53.189,53.239,1266735,0
2015-06-30,53.602,53.602,52.583,52.798,803111,0
2015-07-01,53.375,54.042,52.593,52.623,885180,0
2015-07-02,52.653,52.847,52.162,52.653,533683,0
2015-07-06,52.212,52.925,51.948,52.603,509659,0
2015-07-07,53.278,53.278,51.195,52.504,698799,0
2015-07-08,52.202,52.494,50.862,51.34,835083,0
2015-07-09,51.997,52.113,51.409,51.675,512215,0
2015-07-10,52.379,52.613,51.712,52.123,380122,0
2015-07-13,52.455,52.758,51.978,52.017,425108,0
2015-07-14,52.192,52.475,51.635,52.27,615556,0
2015-07-15,52.369,52.465,51.958,52.064,367871,0
2015-07-16,52.251,52.738,51.771,51.839,490130,0
2015-07-17,51.987,52.212,51.135,51.712,609442,0
2015-07-20,51.819,52.349,51.546,52.279,470397,0
2015-07-21,52.007,52.251,50.618,50.666,564970,0
2015-07-22,50.568,51.477,50.432,51.077,514156,0
2015-07-23,51.292,51.655,50.705,50.725,459256,0
2015-07-24,50.656,51.028,50.324,50.459,560676,0
2015-07-27,49.982,50.469,49.463,50.373,1720569,0
2015-07-28,50.245,50.695,50.245,50.284,1273582,0
2015-07-29,50.373,52.142,47.849,51.615,1662702,0
2015-07-30,51.487,51.507,50.039,50.392,932518,0
2015-07-31,50.618,50.774,50.245,50.508,1098345,0
2015-08-03,50.508,51.165,49.618,49.913,603600,0
2015-08-04,50,50.227,49.502,49.658,366627,0
2015-08-05,49.815,50.469,49.492,49.571,429708,0
2015-08-06,49.453,49.707,47.888,48.025,777600,0
2015-08-07,47.888,48.163,46.763,48.015,552600,0
2015-08-10,48.249,49.131,47.966,49.062,514361,0
2015-08-11,48.582,49.062,47.419,47.478,661607,0
2015-08-12,50.518,50.813,48.133,49.287,3219281,0
2015-08-13,48.915,49.737,47.673,49.287,1205390,0
2015-08-14,49.453,49.982,49.208,49.874,539307,0
2015-08-17,49.395,50.881,49.003,50.765,1238413,0
2015-08-18,50.695,51.301,48.72,48.798,779158,0
2015-08-19,48.69,48.857,47.829,48.239,593187,0
2015-08-20,47.564,48.329,47.067,47.683,694607,0
2015-08-21,47.399,48.084,46.792,47.439,970652,0
2015-08-24,44.946,47.878,39.633,45.57,2059388,0
2015-08-25,46.264,47.106,43.703,43.808,1241276,0
2015-08-26,44.747,46.919,44.326,46.606,1824137,0
2015-08-27,47.252,48.133,46.48,47.898,604331,0
2015-08-28,47.544,48.936,46.731,48.722,584798,0
2015-08-31,48.732,49.075,48.33,48.574,695148,0
2015-09-01,47.448,48.467,46.593,46.858,792956,0
2015-09-02,47.172,47.937,46.456,47.898,475264,0
2015-09-03,48.055,48.761,47.319,48.27,480262,0
2015-09-04,47.722,48.015,47.124,47.448,276081,0
2015-09-08,48.28,49.124,47.859,48.986,356856,0
2015-09-09,49.545,52.143,48.623,49.81,2166324,0
2015-09-10,49.752,50.722,49.486,49.927,1034025,0
2015-09-11,49.802,50.673,49.418,50.565,526561,0
2015-09-14,50.849,50.878,49.937,50.475,726765,0
2015-09-15,50.762,50.762,49.937,50.505,1397029,0
2015-09-16,50.673,53.928,49.977,50.702,1163885,0
2015-09-17,50.977,51.026,50.044,50.455,1323191,0
2015-09-18,49.642,50.702,49.526,49.81,966540,0
2015-09-21,50.163,50.625,49.672,50.495,432631,0
2015-09-22,49.977,50.702,49.418,49.869,370419,0
2015-09-23,50.005,50.173,49.33,49.692,224169,0
2015-09-24,49.35,49.672,48.438,49.24,429429,0
2015-09-25,49.565,49.927,48.83,49.104,461189,0
2015-09-28,49.025,49.221,47.314,47.662,747008,0
2015-09-29,47.781,48.29,45.201,46.005,3121949,0
2015-09-30,46.751,48.604,46.074,46.848,1163783,0
2015-10-01,47.065,47.289,46.025,47.075,661391,0
2015-10-02,46.583,48.33,46.143,47.791,582860,0
2015-10-05,48.27,49.025,48.124,48.8,930099,0
2015-10-06,48.448,48.692,47.761,48.564,480262,0
2015-10-07,48.82,49.016,48.055,48.928,662921,0
2015-10-08,48.722,48.8,48.134,48.771,470267,0
2015-10-09,49.025,49.859,48.418,49.722,663431,0
2015-10-12,49.603,49.762,48.704,49.055,475535,0
2015-10-13,47.192,49.124,47.182,47.849,406115,0
2015-10-14,48.21,49.144,47.603,47.662,429573,0
2015-10-15,47.468,48.358,47.468,48.22,547167,0
2015-10-16,48.154,48.525,47.81,48.487,309127,0
2015-10-19,48.23,49.065,48.144,48.477,512286,0
2015-10-20,48.388,48.458,47.829,48.378,202685,0
2015-10-21,48.525,48.81,47.81,48.467,346351,0
2015-10-22,48.771,49.104,48.192,48.497,581128,0
2015-10-23,48.849,49.016,47.878,48.918,702900,0
2015-10-26,48.477,49.516,47.986,48.761,269962,0
2015-10-27,48.604,49.221,47.888,48.378,545329,0
2015-10-28,48.525,49.603,48.164,49.536,456396,0
2015-10-29,49.29,49.536,48.388,48.428,286382,0
2015-10-30,48.771,49.124,48.183,48.82,441505,0
2015-11-02,48.732,49.752,48.722,49.565,704277,0
2015-11-03,48.898,50.005,47.23,49.83,689950,0
2015-11-04,50.005,50.359,49.201,49.418,527476,0
2015-11-05,49.82,50.015,49.025,49.104,576231,0
2015-11-06,48.898,49.065,48.35,48.742,230799,0
2015-11-09,48.604,48.771,47.573,48.29,294101,0
2015-11-10,48.055,48.358,47.497,48.094,328809,0
2015-11-11,48.33,48.702,47.791,47.986,326565,0
2015-11-12,47.986,48.34,46.779,46.819,345636,0
2015-11-13,46.633,46.799,45.31,45.8,451296,0
2015-11-16,45.504,45.879,44.201,45.849,1038848,0
2015-11-17,45.898,46.721,45.662,46.103,339822,0
2015-11-18,46.133,47.026,45.534,47.026,717178,0
2015-11-19,46.868,47.771,46.566,47.662,548695,0
2015-11-20,47.702,47.908,47.026,47.563,294643,0
2015-11-23,47.507,48.134,47.389,48.134,440384,0
2015-11-24,47.623,47.829,47.192,47.359,405707,0
2015-11-25,47.24,47.544,47.036,47.299,223252,0
2015-11-27,47.413,48.171,47.187,48.081,93276,0
2015-11-30,48.111,48.111,46.34,46.616,880234,0
2015-12-01,46.429,47.708,46.096,47.678,482560,0
2015-12-02,47.569,47.658,47.284,47.443,233902,0
2015-12-03,47.433,47.521,45.86,45.996,465795,0
2015-12-04,46.165,47.394,45.918,47.284,279478,0
2015-12-07,47.02,47.531,46.379,46.832,412606,0
2015-12-08,46.399,46.754,46.165,46.224,605654,0
2015-12-09,45.927,46.666,45.121,45.378,375078,0
2015-12-10,45.524,45.966,45.24,45.319,248662,0
2015-12-11,44.857,45.437,44.266,45.368,554381,0
2015-12-14,45.712,46.262,45.082,45.692,364228,0
2015-12-15,46.155,46.832,45.24,45.672,691679,0
2015-12-16,46.066,47.579,45.85,47.284,897119,0
2015-12-17,47.334,47.747,47.049,47.245,1404713,0
2015-12-18,46.961,47.196,44.947,44.995,1752128,0
2015-12-21,44.907,45.87,44.777,45.151,477594,0
2015-12-22,44.985,45.652,44.334,45.642,443658,0
2015-12-23,45.918,47.589,44.897,47.275,731545,0
2015-12-24,47.079,47.433,46.902,47.294,166119,0
2015-12-28,47.02,48.318,46.882,48.258,547089,0
2015-12-29,48.475,49.035,47.963,48.181,477526,0
2015-12-30,48.248,48.751,47.885,48.19,270141,0
2015-12-31,48.032,48.141,45.339,46.676,577577,0
2016-01-04,46.165,46.35,45.072,46.066,580588,0
2016-01-05,46.036,46.676,45.908,46.155,349968,0
2016-01-06,45.722,46.882,45.632,46.489,534381,0
2016-01-07,45.504,46.006,44.484,44.494,625289,0
2016-01-08,44.897,45.25,43.649,43.773,401491,0
2016-01-11,43.716,44.13,42.437,42.948,1236597,0
2016-01-12,43.519,44.149,42.535,43.793,1126213,0
2016-01-13,44.021,44.119,41.612,41.72,1226447,0
2016-01-14,41.916,43.206,41.671,42.958,781683,0
2016-01-15,41.691,42.625,41.165,42.241,571390,0
2016-01-19,41.376,43.39,40.559,41.278,1201715,0
2016-01-20,40.49,42.281,39.006,41.652,1397132,0
2016-01-21,41.71,42.329,40.539,41.031,1174927,0
2016-01-22,41.513,42.762,41.376,42.575,703409,0
2016-01-25,42.457,42.595,41.926,42.222,798370,0
2016-01-26,42.291,43.018,42.035,42.948,528123,0
2016-01-27,42.694,43.245,42.281,42.811,498294,0
2016-01-28,43.283,43.459,42.565,43.38,589026,0
2016-01-29,43.678,44.374,42.86,43.313,2052785,0
2016-02-01,42.753,43.726,42.31,43.479,805241,0
2016-02-02,42.938,43.365,41.779,42.281,820871,0
2016-02-03,43.716,45.899,42.301,44.305,1763670,0
2016-02-04,44.63,44.757,42.938,43.892,1007948,0
2016-02-05,43.42,44.14,42.595,43.569,1170872,0
2016-02-08,42.938,43.519,41.936,42.9,887465,0
2016-02-09,42.291,43.303,41.071,41.219,1143692,0
2016-02-10,41.523,42.506,41.376,41.828,818194,0
2016-02-11,40.982,41.661,39.655,41.347,461037,0
2016-02-12,41.789,42.197,40.855,41.503,436675,0
2016-02-16,41.966,42.31,41.632,42.172,570287,0
2016-02-17,42.585,42.943,42.212,42.575,1216324,0
2016-02-18,42.664,43.206,42.192,42.515,867306,0
2016-02-19,42.417,42.704,41.552,42.291,568014,0
2016-02-22,42.635,43.176,42.241,42.928,331950,0
2016-02-23,42.615,43.235,42.31,42.437,377948,0
2016-02-24,41.936,42.753,41.405,42.664,408560,0
2016-02-25,42.714,43.539,42.31,43.519,563839,0
2016-02-26,43.673,44.442,43.297,44.302,673345,0
2016-02-29,44.194,44.806,43.898,44.272,797220,0
2016-03-01,44.492,45.595,44.194,45.565,805443,0
2016-03-02,45.379,45.739,45.032,45.495,346852,0
2016-03-03,45.3,45.664,44.292,45.575,409567,0
2016-03-04,45.515,46.503,45.101,46.463,610479,0
2016-03-07,46.187,46.827,45.525,46.306,455692,0
2016-03-08,46.128,46.128,44.658,44.716,644444,0
2016-03-09,44.916,45.525,44.194,44.946,355687,0
2016-03-10,45.21,46.197,43.888,44.392,436030,0
2016-03-11,44.706,45.058,42.716,44.736,337361,0
2016-03-14,44.588,44.678,44.174,44.372,593819,0
2016-03-15,44.058,44.706,43.769,44.292,486115,0
2016-03-16,44.253,44.846,44.243,44.648,322771,0
2016-03-17,44.686,45.467,44.522,45.032,505296,0
2016-03-18,44.786,45.714,44.608,45.565,1766221,0
2016-03-21,45.32,45.939,44.975,45.369,781024,0
2016-03-22,45.3,46.168,43.278,45.644,800883,0
2016-03-23,45.457,45.852,44.598,44.936,537506,0
2016-03-24,44.58,45.131,44.223,44.926,758540,0
2016-03-28,44.965,45.3,43.459,45.131,324866,0
2016-03-29,45.17,45.882,43.923,45.862,562712,0
2016-03-30,45.989,46.306,44.896,46.069,449216,0
2016-03-31,45.949,46.187,45.433,45.91,415640,0
2016-04-01,45.555,46.098,45.409,45.833,520144,0
2016-04-04,46.009,46.543,45.476,45.734,596667,0
2016-04-05,45.28,45.764,45.131,45.399,442697,0
2016-04-06,45.969,47.281,45.833,46.927,556480,0
2016-04-07,46.749,47.085,44.502,46.453,428856,0
2016-04-08,46.7,47.026,45.565,46.324,385552,0
2016-04-11,46.463,46.917,45.724,45.734,528818,0
2016-04-12,45.734,46.423,45.409,46.009,277107,0
2016-04-13,46.257,46.847,45.619,46.729,301107,0
2016-04-14,46.798,47.193,46.631,46.818,1581397,0
2016-04-15,46.729,47.055,45.896,46.852,436156,0
2016-04-18,46.572,47.212,46.177,46.947,489749,0
2016-04-19,47.133,47.439,46.739,47.006,255660,0
2016-04-20,46.927,47.085,46.543,46.837,234493,0
2016-04-21,46.778,47.252,46.257,46.847,440818,0
2016-04-22,46.671,47.311,46.217,46.947,726688,0
2016-04-25,46.847,47.272,46.611,46.847,449587,0
2016-04-26,46.987,47.242,46.533,46.808,259060,0
2016-04-27,46.651,47.44,46.651,47.361,416486,0
2016-04-28,47.143,47.706,46.957,47.045,291980,0
2016-04-29,47.016,47.166,46.463,46.917,326051,0
2016-05-02,46.857,47.676,46.553,46.621,859616,0
2016-05-03,46.315,47.104,45.92,46.383,510588,0
2016-05-04,49.314,49.876,47.42,48.584,2591322,0
2016-05-05,48.228,49.638,44.588,49.037,2203783,0
2016-05-06,48.662,49.422,48.594,49.334,1111783,0
2016-05-09,49.471,50.576,49.471,50.516,905252,0
2016-05-10,50.586,51.128,50.35,50.881,771963,0
2016-05-11,50.99,51.188,50.626,50.813,427280,0
2016-05-12,50.813,51.267,50.566,51.227,476657,0
2016-05-13,51.128,51.286,50.585,50.93,342835,0
2016-05-16,51.109,51.661,50.96,51.384,992929,0
2016-05-17,51.374,51.641,50.714,50.754,684801,0
2016-05-18,50.734,51.325,50.496,51.05,563044,0
2016-05-19,50.616,51.374,50.486,50.97,645501,0
2016-05-20,51.277,52.272,50.816,52.174,864477,0
2016-05-23,52.055,52.371,51.72,52.164,439733,0
2016-05-24,52.519,53.741,51.977,53.721,671779,0
2016-05-25,53.662,54.244,53.662,54.234,852000,0
2016-05-26,54.127,54.443,53.731,53.999,419617,0
2016-05-27,54.009,54.6,53.662,54.403,709059,0
2016-05-31,54.443,54.698,54.234,54.541,726505,0
2016-06-01,54.244,55.073,53.933,54.638,553010,0
2016-06-02,54.619,55.141,54.423,55.131,477763,0
2016-06-03,54.985,55.34,54.333,55.191,857416,0
2016-06-06,55.053,55.794,54.877,55.734,357305,0
2016-06-07,55.874,56.364,55.804,55.883,459715,0
2016-06-08,55.94,56.672,55.675,56.079,509347,0
2016-06-09,56.484,57.361,55.921,57.341,1021516,0
2016-06-10,57.036,57.203,56.208,56.258,710409,0
2016-06-13,55.565,56.069,54.906,55.171,1048783,0
2016-06-14,55.151,55.439,54.807,55.092,754645,0
2016-06-15,55.38,55.665,54.857,55.082,603679,0
2016-06-16,55.039,55.226,54.633,54.941,867008,0
2016-06-17,54.662,54.871,54.031,54.297,3807733,0
2016-06-20,54.961,55.821,54.861,55.483,469973,0
2016-06-21,55.316,55.908,55.276,55.552,448218,0
2016-06-22,55.473,56.641,54.841,54.851,612805,0
2016-06-23,55.246,56.325,55.068,55.396,1202071,0
2016-06-24,53.328,54.32,52.873,53.951,1583289,0
2016-06-27,53.121,53.249,51.835,52.438,1045350,0
2016-06-28,52.834,53.477,52.715,53.18,988414,0
2016-06-29,53.872,54.168,53.566,53.981,547400,0
2016-06-30,54.326,54.911,54.11,54.871,509329,0
2016-07-01,54.692,55.266,54.426,55.216,733178,0
2016-07-05,54.565,54.662,54.011,54.07,564969,0
2016-07-06,54.178,54.307,53.723,53.852,985950,0
2016-07-07,54.031,54.346,53.872,54.13,627215,0
2016-07-08,54.821,54.97,54.356,54.623,991847,0
2016-07-11,54.97,56.256,54.941,56.106,751170,0
2016-07-12,56.352,56.986,55.957,56.551,559663,0
2016-07-13,56.797,57.026,55.871,56.759,497887,0
2016-07-14,57.016,57.322,56.768,57.136,357561,0
2016-07-15,57.036,57.481,56.847,57.026,390939,0
2016-07-18,57.837,58.262,57.086,57.292,841157,0
2016-07-19,57.292,57.392,56.827,57.332,366350,0
2016-07-20,57.697,57.857,56.531,57.579,362124,0
2016-07-21,57.382,57.727,57.203,57.342,493382,0
2016-07-22,57.491,57.594,57.086,57.252,1467506,0
2016-07-25,57.046,57.481,56.847,57.213,685927,0
2016-07-26,57.096,57.461,56.336,57.442,694353,0
2016-07-27,57.511,57.551,56.907,57.272,538788,0
2016-07-28,57.282,57.521,56.887,57.056,632323,0
2016-07-29,57.174,57.372,56.846,57.136,1026780,0
2016-08-01,57.342,57.817,57.292,57.442,625073,0
2016-08-02,57.589,57.946,56.096,56.166,1120948,0
2016-08-03,56.847,59.408,56.362,57.887,1934805,0
2016-08-04,57.777,58.044,56.996,57.146,901438,0
2016-08-05,57.302,57.579,56.792,57.422,630125,0
2016-08-08,57.422,57.422,56.681,57.086,685882,0
2016-08-09,56.996,57.917,56.887,57.777,633865,0
2016-08-10,57.678,58.095,57.541,57.777,416345,0
2016-08-11,58.024,58.083,57.589,57.857,480619,0
2016-08-12,57.658,57.887,57.511,57.777,480903,0
2016-08-15,57.994,58.449,57.777,58.152,808433,0
2016-08-16,57.867,58.014,57.551,57.678,840441,0
2016-08-17,57.491,57.541,56.787,57.036,846646,0
2016-08-18,56.917,57.262,56.837,56.996,765065,0
2016-08-19,57.036,57.223,56.501,57.006,679430,0
2016-08-22,56.73,57.046,56.511,56.967,634764,0
2016-08-23,57.046,57.342,56.907,57.292,700887,0
2016-08-24,57.292,57.561,57.056,57.203,715316,0
2016-08-25,56.986,57.687,56.887,57.422,648115,0
2016-08-26,57.471,58.182,57.272,57.747,431740,0
2016-08-29,57.707,58.162,57.707,57.857,320536,0
2016-08-30,57.867,58.004,57.422,57.717,337357,0
2016-08-31,57.727,57.984,56.917,57.322,654846,0
2016-09-01,57.412,57.807,56.819,57.629,499751,0
2016-09-02,57.926,58.578,57.737,58.322,760465,0
2016-09-06,58.292,58.404,57.648,58.322,585987,0
2016-09-07,58.083,58.825,58.083,58.806,642459,0
2016-09-08,58.667,58.806,58.054,58.083,351142,0
2016-09-09,57.589,57.897,55.671,55.671,720742,0
2016-09-12,55.206,56.382,55.206,56.026,1011410,0
2016-09-13,55.561,56.206,54.594,54.921,1044765,0
2016-09-14,54.956,55.352,54.518,54.995,994089,0
2016-09-15,54.985,55.895,54.866,55.648,511702,0
2016-09-16,55.392,55.828,55.247,55.568,1527124,0
2016-09-19,55.915,56.214,55.618,55.858,478965,0
2016-09-20,56.104,56.223,55.778,55.895,478539,0
2016-09-21,55.965,57.263,55.868,57.214,352616,0
2016-09-22,57.343,57.789,57.204,57.67,336526,0
2016-09-23,57.323,57.719,57.243,57.273,360253,0
2016-09-26,57.126,57.433,56.739,56.967,186723,0
2016-09-27,57.056,57.482,56.947,57.116,175345,0
2016-09-28,57.263,57.542,56.797,57.502,278043,0
2016-09-29,57.323,57.482,56.491,56.51,231675,0
2016-09-30,56.827,57.175,56.391,56.837,314586,0
2016-10-03,56.68,56.887,56.005,56.174,580173,0
2016-10-04,56.184,56.64,55.788,55.905,412145,0
2016-10-05,55.955,56.381,55.703,55.868,362515,0
2016-10-06,55.818,55.868,55.252,55.728,546261,0
2016-10-07,55.808,56.005,55.392,55.638,272751,0
2016-10-10,56.054,56.361,55.568,55.628,172485,0
2016-10-11,55.402,55.402,54.161,54.42,304534,0
2016-10-12,54.093,54.529,53.914,54.5,692789,0
2016-10-13,54.073,54.539,53.706,54.32,295113,0
2016-10-14,54.519,55.053,53.924,54.054,373322,0
2016-10-17,54.004,54.28,53.745,54.142,246743,0
2016-10-18,54.598,54.846,54.43,54.49,348931,0
2016-10-19,54.656,55.024,54.44,54.766,315277,0
2016-10-20,54.569,54.786,53.934,54.26,515531,0
2016-10-21,54.024,54.024,53.538,53.795,497508,0
2016-10-24,54.113,54.756,53.964,54.646,489311,0
2016-10-25,54.39,54.607,53.716,53.864,273684,0
2016-10-26,53.528,54.014,53.448,53.578,265050,0
2016-10-27,53.775,53.964,52.982,53.23,625230,0
2016-10-28,53.19,54.181,53.19,53.884,649750,0
2016-10-31,54.123,54.35,53.716,54.123,559923,0
2016-11-01,54.171,54.43,53.613,53.934,771378,0
2016-11-02,54.936,56.491,54.607,55.132,1342078,0
2016-11-03,55.092,55.905,53.388,55.658,934370,0
2016-11-04,55.578,55.94,55.142,55.172,452074,0
2016-11-07,56.174,56.56,55.758,56.481,872242,0
2016-11-08,56.274,56.729,56.074,56.224,424355,0
2016-11-09,55.272,56.005,54.559,55.868,485546,0
2016-11-10,56.351,56.351,54.054,54.607,673952,0
2016-11-11,54.47,55.618,54.073,55.392,466443,0
2016-11-14,55.838,56.074,55.044,55.242,671946,0
2016-11-15,55.499,55.818,55.252,55.529,700514,0
2016-11-16,55.529,56.907,55.412,56.807,532090,0
2016-11-17,56.749,57.699,56.749,57.66,602335,0
2016-11-18,57.769,58.067,57.165,57.283,445671,0
2016-11-21,57.611,57.759,56.887,57.749,549313,0
2016-11-22,57.472,57.948,56.907,57.879,629354,0
2016-11-23,57.879,58.325,57.645,58.155,568229,0
2016-11-25,58.017,58.493,57.978,58.375,277308,0
2016-11-28,58.385,58.552,57.987,58.385,554442,0
2016-11-29,58.552,58.701,58.067,58.126,569328,0
2016-11-30,58.086,58.086,56.729,57.185,928770,0
2016-12-01,57.333,57.699,55.995,56.64,794044,0
2016-12-02,56.787,56.797,56.164,56.401,668808,0
2016-12-05,56.52,57.532,56.244,57.462,566825,0
2016-12-06,57.68,57.869,57.224,57.849,506682,0
2016-12-07,57.66,58.185,57.398,58.175,645692,0
2016-12-08,58.175,58.83,57.859,58.731,407120,0
2016-12-09,59.018,59.018,58.265,58.572,315403,0
2016-12-12,58.235,59.008,57.909,58.433,509719,0
2016-12-13,58.731,59.503,58.731,59.365,881964,0
2016-12-14,59.187,59.85,58.781,58.791,628858,0
2016-12-15,58.791,59.107,58.532,58.611,681259,0
2016-12-16,58.731,59.545,58.571,59.188,1177935,0
2016-12-19,59.426,60.202,58.881,60.152,786985,0
2016-12-20,60.469,60.599,60.042,60.589,614124,0
2016-12-21,60.39,60.81,60.002,60.042,446139,0
2016-12-22,60.002,60.002,59.298,59.785,277861,0
2016-12-23,59.923,60.222,59.238,60.142,291207,0
2016-12-27,60.142,60.847,60.112,60.36,368018,0
2016-12-28,60.33,60.33,59.625,59.853,376449,0
2016-12-29,59.675,60.33,59.298,60.251,374892,0
2016-12-30,60.37,60.37,59.178,59.298,734884,0
2017-01-03,59.347,59.665,58.314,58.423,699937,0
2017-01-04,58.681,59.685,58.135,59.347,642517,0
2017-01-05,59.058,59.795,59.058,59.308,422109,0
2017-01-06,59.198,59.873,58.959,59.755,527302,0
2017-01-09,59.665,60.102,59.337,59.785,583500,0
2017-01-10,59.775,59.843,59.058,59.308,781865,0
2017-01-11,59.367,59.655,58.999,59.367,595180,0
2017-01-12,59.278,59.982,58.284,59.903,528849,0
2017-01-13,60.102,60.738,60.082,60.251,366238,0
2017-01-17,59.903,59.903,59.273,59.515,422958,0
2017-01-18,59.735,59.903,59.446,59.565,521571,0
2017-01-19,59.605,59.853,59.298,59.575,699279,0
2017-01-20,59.605,60.192,59.575,60.082,420491,0
2017-01-23,59.715,60.281,59.53,59.903,373417,0
2017-01-24,59.972,61.453,59.972,61.264,585132,0
2017-01-25,61.205,61.95,61.061,61.91,619915,0
2017-01-26,61.692,61.94,61.443,61.692,592122,0
2017-01-27,61.77,62.159,61.373,62.029,384353,0
2017-01-30,61.523,61.8,61.016,61.741,620942,0
2017-01-31,61.682,62.217,61.652,62.139,849624,0
2017-02-01,62.446,62.882,61.313,61.642,1152788,0
2017-02-02,63.29,64.601,61.97,63.589,1885270,0
2017-02-03,64.304,64.99,63.973,64.572,1754338,0
2017-02-06,64.572,65.108,64.264,64.493,888593,0
2017-02-07,64.592,64.896,64.046,64.284,693826,0
2017-02-08,64.105,64.552,63.897,64.424,484381,0
2017-02-09,64.572,64.99,64.314,64.891,740298,0
2017-02-10,64.98,65.058,64.661,64.761,516374,0
2017-02-13,64.851,65.188,64.592,65.128,697826,0
2017-02-14,64.891,65.505,64.721,65.447,646634,0
2017-02-15,65.308,65.368,64.542,64.552,903681,0
2017-02-16,64.741,65.108,64.224,64.582,844429,0
2017-02-17,64.334,65.088,63.847,65.038,1174584,0
2017-02-21,64.96,65.615,64.469,65.178,695277,0
2017-02-22,65.148,66.132,65.118,65.982,1067446,0
2017-02-23,66.142,66.39,65.71,65.933,605097,0
2017-02-24,65.665,66.589,65.615,66.192,802772,0
2017-02-27,66.252,66.63,66.022,66.272,728867,0
2017-02-28,66.112,66.43,65.982,66.112,498476,0
2017-03-01,66.759,66.908,66.212,66.331,814289,0
2017-03-02,66.281,66.48,65.804,65.942,533565,0
2017-03-03,65.952,67.187,65.873,67.038,657373,0
2017-03-06,66.958,67.038,65.922,66.252,576819,0
2017-03-07,66.252,66.6,65.554,66.252,623808,0
2017-03-08,66.45,66.52,65.507,66.192,636044,0
2017-03-09,66.212,66.45,65.804,66.142,319461,0
2017-03-10,66.69,66.788,65.902,66.222,548217,0
2017-03-13,66.222,66.48,66.122,66.37,711815,0
2017-03-14,66.291,66.53,65.863,66.082,428496,0
2017-03-15,66.36,66.7,66.102,66.262,818478,0
2017-03-16,66.222,66.63,66.092,66.222,657201,0
2017-03-17,66.46,66.948,66.102,66.222,1571437,0
2017-03-20,66.222,66.385,65.863,65.893,623230,0
2017-03-21,66.032,66.142,64.45,64.598,1044700,0
2017-03-22,63.982,64.888,63.982,64.708,643866,0
2017-03-23,64.648,65.036,63.603,64.838,826453,0
2017-03-24,64.818,65.146,64.43,64.589,887279,0
2017-03-27,64.091,64.569,63.693,64.36,641958,0
2017-03-28,64.28,64.878,63.688,64.658,550712,0
2017-03-29,64.589,64.898,64.43,64.688,626380,0
2017-03-30,64.668,64.828,64.3,64.509,689112,0
2017-03-31,64.45,64.848,64.355,64.718,1102337,0
2017-04-03,64.559,64.788,64.111,64.19,1075275,0
2017-04-04,63.842,64.698,63.554,63.593,892528,0
2017-04-05,63.723,63.827,62.956,63.195,1011200,0
2017-04-06,63.314,63.643,62.916,63.554,1389830,0
2017-04-07,63.354,64.25,63.225,64.091,996758,0
2017-04-10,64.121,64.39,63.752,64.37,498986,0
2017-04-11,64.31,64.628,63.932,64.618,1035606,0
2017-04-12,64.559,64.987,64.25,64.4,636188,0
2017-04-13,64.39,64.579,63.892,63.932,764510,0
2017-04-17,63.902,64.34,63.887,64.151,581481,0
2017-04-18,64.071,64.678,63.882,64.579,724475,0
2017-04-19,64.868,64.987,64.23,64.718,1042505,0
2017-04-20,64.858,64.868,64.29,64.46,746866,0
2017-04-21,64.549,64.608,64.111,64.29,701490,0
2017-04-24,64.798,65.484,64.16,65.276,1068210,0
2017-04-25,65.594,65.594,64.977,64.997,670140,0
2017-04-26,64.997,64.997,64.539,64.598,898560,0
2017-04-27,64.658,64.908,64.46,64.708,1260043,0
2017-04-28,64.728,64.937,64.2,64.718,1343263,0
2017-05-01,64.848,64.927,64.509,64.598,1306305,0
2017-05-02,64.638,64.638,61.662,62.677,2146484,0
2017-05-03,62.548,62.643,61.652,61.831,1501571,0
2017-05-04,61.612,61.921,61.179,61.234,676068,0
2017-05-05,61.443,61.702,61.055,61.592,888907,0
2017-05-08,61.742,62.329,61.055,61.513,1359083,0
2017-05-09,61.692,62.03,61.343,61.831,986242,0
2017-05-10,61.811,63.106,61.672,62.906,1084598,0
2017-05-11,62.667,63.135,61.891,62.219,725072,0
2017-05-12,62.229,62.299,61.592,61.702,488948,0
2017-05-15,62,63.125,61.692,62.279,957248,0
2017-05-16,62.17,62.608,61.304,62.249,739839,0
2017-05-17,61.702,61.826,60.427,60.716,931808,0
2017-05-18,60.497,61.224,60.457,60.477,915326,0
2017-05-19,60.696,61.473,60.487,61.184,842445,0
2017-05-22,61.304,61.781,59.841,61.204,990396,0
2017-05-23,61.503,61.781,60.766,60.816,581444,0
2017-05-24,60.885,61.154,60.726,60.935,514940,0
2017-05-25,61.045,61.373,60.846,60.915,581729,0
2017-05-26,60.677,60.677,59.382,60.209,1378083,0
2017-05-30,60.487,61.005,60.447,60.855,919428,0
2017-05-31,61.095,61.313,60.766,61.184,1001975,0
2017-06-01,61.254,61.552,60.806,61.543,1989756,0
2017-06-02,61.692,62.697,60.239,62.339,1668658,0
2017-06-05,62.16,62.374,61.752,61.752,610712,0
2017-06-06,61.503,61.961,61.393,61.622,720206,0
2017-06-07,61.453,62.11,61.453,61.702,689662,0
2017-06-08,61.622,62.239,61.154,61.513,533102,0
2017-06-09,61.652,61.652,59.979,60.189,727119,0
2017-06-12,59.84,60.368,59.063,60.199,881115,0
2017-06-13,60.338,60.985,60.298,60.826,1446004,0
2017-06-14,61.134,61.543,60.657,61.065,504557,0
2017-06-15,60.507,61.065,60.333,60.895,529152,0
2017-06-16,60.865,61.564,60.746,61.564,1293044,0
2017-06-19,61.913,62.203,61.699,62.173,1078241,0
2017-06-20,62.123,62.143,61.664,62.003,713919,0
2017-06-21,62.931,63.47,62.482,62.652,1790411,0
2017-06-22,62.592,62.961,62.013,62.691,675325,0
2017-06-23,62.671,62.921,62.402,62.512,1455818,0
2017-06-26,62.841,63.18,62.572,62.721,600042,0
2017-06-27,62.861,63.051,61.534,61.744,779511,0
2017-06-28,62.033,62.422,61.534,62.312,632388,0
2017-06-29,62.183,62.212,61.105,61.604,672445,0
2017-06-30,61.734,62.462,61.674,61.923,796735,0
2017-07-03,62.193,62.397,61.684,61.803,529744,0
2017-07-05,61.823,62.282,61.584,62.003,901171,0
2017-07-06,61.773,61.813,60.756,60.776,1209935,0
2017-07-07,60.905,61.314,60.766,61.025,760984,0
2017-07-10,61.863,62.457,61.364,62.183,1784893,0
2017-07-11,62.183,62.811,61.594,62.622,1241025,0
2017-07-12,62.861,63.285,62.482,62.522,1285139,0
2017-07-13,62.652,63.52,62.117,63.43,2039499,0
2017-07-14,63.599,63.859,63.385,63.749,752602,0
2017-07-17,63.819,64.368,63.299,64.158,800786,0
2017-07-18,63.929,64.537,63.689,64.078,637381,0
2017-07-19,64.248,64.907,64.208,64.557,2109683,0
2017-07-20,64.617,65.116,64.497,65.006,727107,0
2017-07-21,64.787,65.156,64.637,64.956,674576,0
2017-07-24,64.976,65.795,64.907,65.695,857223,0
2017-07-25,65.665,66.343,65.565,65.914,1109885,0
2017-07-26,66.094,66.546,65.755,66.044,499187,0
2017-07-27,66.283,66.493,65.346,65.645,848734,0
2017-07-28,65.306,65.904,65.306,65.844,620110,0
2017-07-31,65.914,66.074,65.276,65.635,1089246,0
2017-08-01,66.882,66.882,63.729,63.879,2037482,0
2017-08-02,63.619,63.979,61.783,61.863,2077120,0
2017-08-03,61.923,62.073,61.489,61.823,1288700,0
2017-08-04,61.863,62.262,61.763,61.923,1119170,0
2017-08-07,61.863,62.661,61.803,62.143,1046080,0
2017-08-08,62.173,62.482,61.793,61.893,571757,0
2017-08-09,61.544,61.968,61.085,61.734,1315671,0
2017-08-10,61.554,61.838,60.936,61.015,1141977,0
2017-08-11,61.015,61.469,60.865,61.155,580122,0
2017-08-14,61.344,61.763,61.115,61.434,562502,0
2017-08-15,61.404,61.674,61.319,61.484,723351,0
2017-08-16,61.574,62.422,61.564,62.372,672666,0
2017-08-17,62.332,62.671,61.734,62.312,983157,0
2017-08-18,62.232,62.302,61.624,61.973,713318,0
2017-08-21,61.923,62.522,61.863,62.222,509419,0
2017-08-22,62.292,63.21,62.083,62.811,675585,0
2017-08-23,62.512,62.821,62.372,62.721,608156,0
2017-08-24,62.891,63.26,62.282,62.791,641127,0
2017-08-25,62.961,63.32,62.592,62.681,616343,0
2017-08-28,62.801,62.881,62.382,62.741,460876,0
2017-08-29,62.681,62.871,62.302,62.452,524902,0
2017-08-30,62.232,63.041,62.232,62.971,554546,0
2017-08-31,63.031,64.567,63.031,64.358,1019732,0
2017-09-01,64.418,64.657,63.909,64.188,462640,0
2017-09-05,64.168,64.188,63.31,63.779,545341,0
2017-09-06,63.959,63.959,63.031,63.31,706234,0
2017-09-07,63.48,63.849,63.155,63.34,695216,0
2017-09-08,63.35,63.72,62.27,62.46,752093,0
2017-09-11,62.44,62.91,62.23,62.61,766363,0
2017-09-12,62.62,62.71,60.94,61.27,1195081,0
2017-09-13,61.36,61.445,60.79,60.83,915378,0
2017-09-14,60.7,60.97,60.28,60.86,1146150,0
2017-09-15,60.66,61.26,60.48,61.15,3364872,0
2017-09-18,61.15,62.24,61.021,62.13,802676,0
2017-09-19,62.28,62.32,61.6,61.77,697379,0
2017-09-20,61.63,62.21,61.61,62.07,723445,0
2017-09-21,61.92,62.51,61.49,62.29,1822583,0
2017-09-22,62.43,63.53,62.3355,63.12,1014944,0
2017-09-25,62.96,63.24,62.53,62.9,820827,0
2017-09-26,63.06,63.43,62.95,63.16,895819,0
2017-09-27,63.03,63.97,62.9,63.58,878077,0
2017-09-28,63.49,63.93,63.26,63.53,506461,0
2017-09-29,63.6,63.81,62.96,63.09,744812,0
2017-10-02,63.09,63.76,62.8,63.4,676654,0
2017-10-03,63.44,63.99,63.346,63.83,503224,0
2017-10-04,63.91,64.27,63.36,64.23,579743,0
2017-10-05,64.33,64.66,64.08,64.33,581498,0
2017-10-06,64.25,64.91,64.0401,64.66,1188485,0
2017-10-09,64.68,65.34,64.64,65.02,2279514,0
2017-10-10,65.25,65.4352,64.385,64.88,1433503,0
2017-10-11,64.9,65.06,64.73,64.85,513517,0
2017-10-12,64.74,65.32,64.74,64.96,957195,0
2017-10-13,65.26,65.28,64.83,64.91,971461,0
2017-10-16,64.9,65.17,64.51,64.76,500228,0
2017-10-17,64.61,65.12,64.4925,64.73,408486,0
2017-10-18,64.87,65.68,64.75,65.29,618536,0
2017-10-19,65.17,65.49,64.9,65.24,338771,0
2017-10-20,65.48,65.79,65.3,65.44,546739,0
2017-10-23,65.48,66.2,65.36,65.58,616566,0
2017-10-24,65.84,67.03,65.46,66.99,874983,0
2017-10-25,66.85,66.9999,66.35,66.49,753805,0
2017-10-26,66.79,67.27,66.63,66.66,590784,0
2017-10-27,67.49,67.49,66.65,67.05,553064,0
2017-10-30,66.74,66.94,66.31,66.36,621216,0
2017-10-31,64,64.16,61.87,63.56,2471323,0
2017-11-01,64.09,64.36,62.82,62.99,1598359,0
2017-11-02,62.95,63.72,62.43,63.39,908983,0
2017-11-03,63.33,64.76,63.33,64.74,829658,0
2017-11-06,64.58,64.74,64.17,64.43,473195,0
2017-11-07,64.57,64.57,63.225,63.25,462207,0
2017-11-08,63.27,63.67,63.06,63.61,576592,0
2017-11-09,63.28,63.77,62.83,63.59,482475,0
2017-11-10,63.54,64.04,63.19,63.4,1224293,0
