Date,Open,High,Low,Close,Volume,OpenInt
2013-06-27,17.031,18.102,16.78,17.736,8583255,0
2013-06-28,17.764,18.508,17.745,17.977,743043,0
2013-07-01,18.004,18.248,17.706,17.706,408219,0
2013-07-02,17.706,18.965,17.632,18.557,231741,0
2013-07-03,18.333,18.542,18.024,18.418,107404,0
2013-07-05,18.527,18.692,17.91,18.557,115799,0
2013-07-08,18.391,18.805,18.21,18.566,114403,0
2013-07-09,18.468,19.232,18.4,18.824,213785,0
2013-07-10,18.795,19.262,18.391,18.438,346867,0
2013-07-11,18.391,18.972,18.391,18.903,112688,0
2013-07-12,18.566,18.863,18.547,18.834,118691,0
2013-07-15,18.692,19.068,18.557,18.883,183632,0
2013-07-16,18.382,19.935,18.382,19.404,247817,0
2013-07-17,19.319,19.764,19.039,19.667,144094,0
2013-07-18,19.793,20.271,19.369,20.11,167758,0
2013-07-19,20.275,20.652,20.053,20.12,653970,0
2013-07-22,19.889,19.984,19.52,19.639,510514,0
2013-07-23,19.589,19.974,19.311,19.52,42917,0
2013-07-24,19.53,19.974,19.357,19.861,45082,0
2013-07-25,19.639,21.222,19.311,21.222,240632,0
2013-07-26,21.356,21.375,20.324,20.846,146333,0
2013-07-29,20.757,21.242,20.332,20.951,88162,0
2013-07-30,20.96,21.046,20.081,20.855,98009,0
2013-07-31,21.036,21.036,20.458,20.757,54383,0
2013-08-01,20.708,21.045,20.434,20.911,188079,0
2013-08-02,20.921,21.721,20.439,21.653,233669,0
2013-08-05,21.653,22.204,21.493,22.003,108507,0
2013-08-06,22.041,22.302,21.81,22.022,434653,0
2013-08-07,22.013,22.194,21.86,22.156,85803,0
2013-08-08,22.204,22.302,22.013,22.272,76751,0
2013-08-09,22.06,22.321,22.06,22.252,69796,0
2013-08-12,22.06,22.399,22.06,22.361,120352,0
2013-08-13,22.341,22.736,22.06,22.591,106066,0
2013-08-14,22.497,22.591,22.351,22.553,74629,0
2013-08-15,22.591,22.591,22.013,22.204,290105,0
2013-08-16,22.184,22.292,22.013,22.252,85136,0
2013-08-19,22.204,22.341,21.914,22.292,203093,0
2013-08-20,22.62,22.929,22.079,22.312,142905,0
2013-08-21,22.272,22.497,22.013,22.233,92200,0
2013-08-22,22.252,22.492,22.06,22.214,54508,0
2013-08-23,22.165,22.506,22.079,22.468,40305,0
2013-08-26,22.468,22.468,22.161,22.184,130995,0
2013-08-27,22.079,22.118,21.242,21.453,290781,0
2013-08-28,21.663,21.663,21.144,21.222,81099,0
2013-08-29,21.105,21.375,20.535,21.316,177678,0
2013-08-30,21.251,21.395,21.095,21.172,114863,0
2013-09-03,21.395,22.37,21.027,21.751,97392,0
2013-09-04,21.683,22.214,21.26,22.214,122098,0
2013-09-05,22.118,22.929,22.013,22.516,87438,0
2013-09-06,22.506,22.929,22.192,22.438,106635,0
2013-09-09,22.468,22.706,21.874,22.165,128096,0
2013-09-10,22.204,22.438,21.811,22.233,130113,0
2013-09-11,22.109,22.706,21.731,22.61,129190,0
2013-09-12,22.591,22.726,22.224,22.292,696243,0
2013-09-13,22.224,22.706,22.109,22.686,221454,0
2013-09-16,22.834,23.143,22.448,23.045,193665,0
2013-09-17,22.996,23.152,22.292,22.428,326773,0
2013-09-18,22.282,23.162,22.165,22.965,283435,0
2013-09-19,22.785,23.075,22.361,22.649,348932,0
2013-09-20,22.553,22.716,21.898,22.099,1212765,0
2013-09-23,22.109,23.123,21.957,23.034,458189,0
2013-09-24,23.045,23.548,23.026,23.46,407890,0
2013-09-25,23.46,23.588,23.172,23.296,272614,0
2013-09-26,23.422,23.664,23.006,23.162,490340,0
2013-09-27,23.133,23.558,22.967,23.152,162498,0
2013-09-30,22.996,23.259,21.994,22.041,1484406,0
2013-10-01,21.918,22.399,21.85,22.399,122738,0
2013-10-02,22.331,22.351,21.502,21.994,183747,0
2013-10-03,21.937,22.516,21.86,22.516,94254,0
2013-10-04,22.536,22.553,22.361,22.545,114245,0
2013-10-07,22.389,22.516,22.174,22.252,58625,0
2013-10-08,22.204,22.487,22.022,22.321,131543,0
2013-10-09,22.38,22.525,21.731,21.898,67191,0
2013-10-10,22.022,22.511,21.957,22.252,112568,0
2013-10-11,22.262,22.468,22.079,22.194,73916,0
2013-10-14,22.146,22.156,21.741,21.994,94411,0
2013-10-15,22.003,22.118,21.731,21.87,80410,0
2013-10-16,21.918,22.118,21.587,21.888,76960,0
2013-10-17,21.781,22.272,21.375,21.994,104302,0
2013-10-18,22.118,22.351,21.79,22.194,97260,0
2013-10-21,22.194,22.331,21.721,21.781,42053,0
2013-10-22,21.79,22.118,21.26,22.013,48369,0
2013-10-23,21.346,22.302,20.96,21.937,130819,0
2013-10-24,21.918,21.918,20.468,21.251,245583,0
2013-10-25,21.242,21.87,20.747,21.385,169662,0
2013-10-28,21.493,21.692,21.085,21.289,126160,0
2013-10-29,21.405,21.587,21.007,21.192,70641,0
2013-10-30,21.162,21.413,20.352,21.336,176289,0
2013-10-31,21.124,21.473,20.574,21.232,155264,0
2013-11-01,22.204,22.745,21.144,21.289,315810,0
2013-11-04,21.046,22.242,20.951,22.146,223734,0
2013-11-05,22.204,22.545,21.85,22.204,179812,0
2013-11-06,22.204,22.448,22.013,22.194,117044,0
2013-11-07,22.165,22.438,21.84,22.184,312080,0
2013-11-08,22.165,22.262,21.761,22.156,574237,0
2013-11-11,21.615,21.615,20.865,20.968,178512,0
2013-11-12,20.846,20.902,19.984,20.362,495727,0
2013-11-13,20.044,20.537,19.881,20.112,963510,0
2013-11-14,20.335,20.76,19.927,19.986,7193698,0
2013-11-15,19.976,20.991,19.833,20.879,742813,0
2013-11-18,20.819,21.186,20.317,20.624,564914,0
2013-11-19,20.547,20.79,20.415,20.567,338325,0
2013-11-20,20.528,21.236,20.424,21.021,401695,0
2013-11-21,20.972,21.639,20.711,21.274,447385,0
2013-11-22,21.292,21.698,21.138,21.448,418662,0
2013-11-25,21.805,22.23,21.535,21.572,560574,0
2013-11-26,21.592,21.746,21.32,21.488,347632,0
2013-11-27,21.468,21.736,21.07,21.478,252840,0
2013-11-29,21.525,21.61,21.292,21.572,223241,0
2013-12-02,21.497,21.855,21.34,21.726,460612,0
2013-12-03,21.572,21.825,21.507,21.726,200949,0
2013-12-04,21.62,22.249,21.428,22.153,639030,0
2013-12-05,22.037,22.171,21.488,21.776,381640,0
2013-12-06,21.894,22.009,21.629,21.855,429087,0
2013-12-09,21.825,21.914,21.736,21.884,270806,0
2013-12-10,21.592,21.845,21.525,21.756,335124,0
2013-12-11,21.786,21.815,21.33,21.62,504755,0
2013-12-12,21.525,22.019,21.483,21.815,844449,0
2013-12-13,21.746,22.085,21.3,21.525,521501,0
2013-12-16,21.535,21.865,21.206,21.716,325241,0
2013-12-17,21.62,21.707,21.32,21.428,624456,0
2013-12-18,21.41,21.716,21.246,21.659,854660,0
2013-12-19,21.601,21.698,21.32,21.34,367066,0
2013-12-20,21.292,21.707,21.269,21.634,1069864,0
2013-12-23,21.707,21.805,21.32,21.563,641615,0
2013-12-24,21.649,22.019,21.572,21.884,468368,0
2013-12-26,21.904,22.337,21.874,22.153,371510,0
2013-12-27,22.23,22.445,21.923,22.249,481392,0
2013-12-30,22.162,22.579,22.105,22.465,562124,0
2013-12-31,22.587,22.793,22.191,22.597,391875,0
2014-01-02,22.598,22.927,22.385,22.617,557008,0
2014-01-03,22.714,22.851,22.445,22.607,501390,0
2014-01-06,22.724,23.18,22.066,22.975,688959,0
2014-01-07,22.984,23.41,22.851,23.199,433119,0
2014-01-08,23.121,23.43,23.083,23.199,602130,0
2014-01-09,23.314,23.7,23.237,23.7,468573,0
2014-01-10,23.607,24.195,23.607,24.068,588585,0
2014-01-13,23.963,24.747,23.827,23.885,588793,0
2014-01-14,23.944,24.156,23.616,23.682,600579,0
2014-01-15,23.635,23.73,23.478,23.663,416683,0
2014-01-16,23.644,23.749,23.459,23.672,373168,0
2014-01-17,23.547,23.71,23.372,23.644,261110,0
2014-01-21,23.817,24.098,23.488,23.993,330473,0
2014-01-22,24.049,24.342,23.616,23.7,404487,0
2014-01-23,23.547,23.74,23.382,23.557,395285,0
2014-01-24,23.363,23.44,22.783,22.851,179046,0
2014-01-27,22.879,23.644,22.465,22.542,245711,0
2014-01-28,22.666,22.984,22.385,22.927,214196,0
2014-01-29,22.415,22.773,22.085,22.23,526668,0
2014-01-30,22.318,22.822,22.318,22.802,121253,0
2014-01-31,22.597,23.255,22.533,22.899,146101,0
2014-02-03,22.899,22.992,21.98,22.327,308983,0
2014-02-04,22.201,22.812,22.201,22.607,238556,0
2014-02-05,22.405,22.656,22.337,22.542,213995,0
2014-02-06,22.551,22.899,22.357,22.637,374900,0
2014-02-07,22.684,22.909,22.474,22.783,200430,0
2014-02-10,22.793,22.851,22.376,22.385,227844,0
2014-02-11,22.376,22.689,22.186,22.327,295499,0
2014-02-12,22.395,23.16,22.078,22.899,409004,0
2014-02-13,23.073,24.049,22.357,24.03,419920,0
2014-02-14,22.395,24.117,22.259,23.517,491392,0
2014-02-18,23.45,24.137,23.218,23.855,324257,0
2014-02-19,23.759,24.322,23.759,23.895,288125,0
2014-02-20,23.801,24.146,23.792,23.954,266406,0
2014-02-21,23.877,23.956,23.759,23.887,167665,0
2014-02-24,23.848,24.285,23.799,23.877,124478,0
2014-02-25,23.781,23.986,23.392,23.539,143526,0
2014-02-26,23.354,24.13,23.354,23.966,220842,0
2014-02-27,23.946,24.836,23.946,24.751,234025,0
2014-02-28,24.712,25.612,24.702,25.359,830982,0
2014-03-03,25.11,25.349,24.751,25.129,201587,0
2014-03-04,25.349,25.485,25.1,25.331,186105,0
2014-03-05,25.437,25.961,25.11,25.874,324300,0
2014-03-06,25.817,26.125,25.662,25.971,205360,0
2014-03-07,25.205,25.303,24.751,24.953,3911990,0
2014-03-10,24.972,25.485,24.721,24.884,513108,0
2014-03-11,25.437,25.495,24.682,24.799,644713,0
2014-03-12,24.826,24.865,24.516,24.605,628104,0
2014-03-13,24.673,25.007,23.995,24.081,438110,0
2014-03-14,23.799,24.526,23.49,24.024,681587,0
2014-03-17,24.13,24.731,24.13,24.682,512387,0
2014-03-18,24.624,24.953,24.412,24.654,365576,0
2014-03-19,24.751,24.943,24.556,24.712,506294,0
2014-03-20,24.556,25.022,24.383,24.605,455111,0
2014-03-21,24.605,24.943,24.345,24.536,1199134,0
2014-03-24,24.516,24.712,24.373,24.506,774764,0
2014-03-25,24.586,25.437,24.272,25.437,390855,0
2014-03-26,25.456,25.681,25.149,25.505,337128,0
2014-03-27,25.429,25.681,25.205,25.544,393641,0
2014-03-28,25.73,26.144,25.602,25.884,898782,0
2014-03-31,26.028,26.679,25.826,26.592,877730,0
2014-04-01,26.689,27.568,26.641,27.549,1130995,0
2014-04-02,27.356,27.743,27.221,27.714,417238,0
2014-04-03,27.803,27.899,27.037,27.192,534669,0
2014-04-04,27.541,28.014,26.978,27.105,725373,0
2014-04-07,26.494,27.087,26.494,26.708,483735,0
2014-04-08,26.651,26.936,26.407,26.523,527851,0
2014-04-09,26.621,27.483,26.513,27.385,494380,0
2014-04-10,27.385,28.451,26.959,27.067,1005040,0
2014-04-11,26.871,27.047,26.271,26.543,292062,0
2014-04-14,26.812,26.978,26.378,26.698,189178,0
2014-04-15,27.018,27.067,26.573,26.959,316194,0
2014-04-16,27.415,27.578,27.105,27.473,205302,0
2014-04-17,27.434,27.618,26.455,27.559,157878,0
2014-04-21,27.366,27.901,25.874,27.531,472268,0
2014-04-22,27.578,27.957,26.746,27.773,206937,0
2014-04-23,27.549,27.823,27.395,27.677,285194,0
2014-04-24,27.852,28.067,27.395,27.521,447654,0
2014-04-25,27.773,27.773,26.651,26.978,750824,0
2014-04-28,26.794,27.241,26.445,27.095,294548,0
2014-04-29,27.231,27.493,26.689,27.028,227777,0
2014-04-30,26.998,27.328,26.881,27.319,262356,0
2014-05-01,27.077,27.686,27.077,27.337,412893,0
2014-05-02,27.057,27.608,27.057,27.464,244316,0
2014-05-05,27.356,27.677,27.087,27.658,143061,0
2014-05-06,27.658,27.753,27.26,27.27,162930,0
2014-05-07,27.067,27.803,26.611,26.891,502329,0
2014-05-08,27.231,27.843,27.067,27.793,296265,0
2014-05-09,27.833,28.78,27.337,28.391,666625,0
2014-05-12,28.296,29.478,28.21,29.092,478650,0
2014-05-13,29.082,29.252,28.742,28.965,235724,0
2014-05-14,28.8,29.032,28.722,28.732,179632,0
2014-05-15,28.58,28.919,28.343,28.79,440828,0
2014-05-16,28.909,28.993,28.268,28.919,410156,0
2014-05-19,28.732,28.975,28.461,28.511,326261,0
2014-05-20,28.451,28.859,28.259,28.333,414146,0
2014-05-21,28.511,28.947,28.373,28.722,307690,0
2014-05-22,27.27,27.406,26.861,27.28,4435460,0
2014-05-23,27.386,27.824,27.3,27.609,1293912,0
2014-05-27,27.919,28.115,27.734,27.968,1471305,0
2014-05-28,28.085,28.154,27.919,28.134,1113962,0
2014-05-29,28.288,28.375,27.997,28.261,1230672,0
2014-05-30,28.154,28.648,28.045,28.543,3852440,0
2014-06-02,28.601,28.745,28.173,28.62,695334,0
2014-06-03,28.463,28.882,28.443,28.696,591897,0
2014-06-04,28.696,28.958,28.666,28.892,647476,0
2014-06-05,29.035,29.113,28.823,29.095,711441,0
2014-06-06,29.21,29.319,28.862,29.18,587055,0
2014-06-09,29.2,29.585,28.94,29.385,1116721,0
2014-06-10,29.444,29.764,29.358,29.561,752017,0
2014-06-11,29.599,29.696,29.424,29.561,246699,0
2014-06-12,29.511,29.622,29.319,29.404,322620,0
2014-06-13,29.658,29.764,29.482,29.599,559471,0
2014-06-16,29.492,29.9,29.472,29.812,1597557,0
2014-06-17,29.812,30.454,29.74,30.406,1556065,0
2014-06-18,30.317,30.715,30.297,30.397,649982,0
2014-06-19,30.587,30.852,30.484,30.813,858481,0
2014-06-20,30.685,31.22,30.685,31.152,1286078,0
2014-06-23,31.083,31.325,30.898,31.036,787630,0
2014-06-24,30.842,31.113,30.715,30.822,793164,0
2014-06-25,30.502,31.296,30.486,31.266,776855,0
2014-06-26,31.345,31.454,30.948,31.103,647200,0
2014-06-27,31.073,31.181,30.656,30.745,5405031,0
2014-06-30,30.862,31.21,30.783,30.938,843953,0
2014-07-01,30.998,31.315,30.918,31.103,818396,0
2014-07-02,31.172,31.55,31.083,31.395,543043,0
2014-07-03,31.589,31.652,31.2,31.54,942862,0
2014-07-07,30.889,31.122,30.377,30.626,1385043,0
2014-07-08,30.587,30.938,30.287,30.764,992237,0
2014-07-09,30.793,31.162,30.755,31.06,966349,0
2014-07-10,30.735,31.017,30.666,30.948,789962,0
2014-07-11,30.918,31.004,30.52,30.549,443394,0
2014-07-14,30.715,30.952,30.515,30.567,458051,0
2014-07-15,30.52,30.656,29.978,30.248,564232,0
2014-07-16,30.258,30.626,30.124,30.425,753573,0
2014-07-17,30.317,30.745,30.172,30.287,487436,0
2014-07-18,30.367,30.425,30.19,30.352,312067,0
2014-07-21,30.19,30.327,29.948,30.19,242799,0
2014-07-22,30.511,30.53,30.118,30.248,271366,0
2014-07-23,30.287,30.406,30.131,30.258,176752,0
2014-07-24,30.397,30.725,30.181,30.415,621658,0
2014-07-25,30.367,30.367,30.006,30.094,172259,0
2014-07-28,29.929,30.181,29.725,30.084,365234,0
2014-07-29,30.094,30.494,30.094,30.2,422660,0
2014-07-30,30.278,30.425,30.096,30.357,594405,0
2014-07-31,30.258,31.008,29.609,29.978,735175,0
2014-08-01,29.986,30.172,29.677,30.065,526885,0
2014-08-04,30.065,30.278,29.705,29.831,694536,0
2014-08-05,29.648,30.19,29.376,30.104,840895,0
2014-08-06,29.929,30.474,29.542,30.19,555845,0
2014-08-07,30.297,30.415,29.686,29.735,335294,0
2014-08-08,29.773,30.026,29.648,29.939,187779,0
2014-08-11,30.084,30.464,29.939,30.124,616142,0
2014-08-12,30.094,30.539,30.094,30.347,401744,0
2014-08-13,30.454,30.861,30.307,30.705,351577,0
2014-08-14,30.88,31.073,30.764,30.998,272423,0
2014-08-15,31.132,31.335,30.832,31.122,380254,0
2014-08-18,31.395,31.832,31.22,31.724,595985,0
2014-08-19,31.929,32.024,31.814,32.024,370662,0
2014-08-20,32.015,32.024,31.814,31.929,233314,0
2014-08-21,32.008,32.24,31.776,32.222,346152,0
2014-08-22,32.202,32.3,32.066,32.184,214310,0
2014-08-25,32.388,32.631,32.3,32.3,286096,0
2014-08-26,32.465,32.718,32.29,32.533,489237,0
2014-08-27,32.718,32.844,32.31,32.426,318392,0
2014-08-28,32.329,32.329,31.881,32.018,382428,0
2014-08-29,32.155,32.192,31.921,32.105,244337,0
2014-09-02,32.066,32.232,31.901,32.202,461352,0
2014-09-03,31.259,31.288,30.716,30.794,3032609,0
2014-09-04,30.853,31.163,30.445,30.485,864106,0
2014-09-05,30.588,30.949,30.521,30.765,757923,0
2014-09-08,30.686,31.018,30.657,30.746,659487,0
2014-09-09,30.657,30.784,30.387,30.531,670141,0
2014-09-10,30.55,30.68,30.124,30.475,459822,0
2014-09-11,30.54,30.711,30.248,30.347,602449,0
2014-09-12,30.258,30.495,30.026,30.49,1051756,0
2014-09-15,30.475,30.475,29.696,29.948,522480,0
2014-09-16,29.831,30.248,29.637,30.124,491911,0
2014-09-17,30.142,30.597,30.104,30.445,503796,0
2014-09-18,30.485,30.899,30.238,30.881,448462,0
2014-09-19,30.979,31.173,30.676,30.909,1347920,0
2014-09-22,31.056,31.094,30.357,30.415,608370,0
2014-09-23,30.287,30.465,29.627,29.627,545939,0
2014-09-24,29.705,30.172,29.471,30.094,788895,0
2014-09-25,30.075,30.238,29.288,29.481,1130016,0
2014-09-26,29.56,29.764,29.394,29.705,323043,0
2014-09-29,29.423,29.861,29.216,29.782,230474,0
2014-09-30,30.19,30.596,29.812,30.172,957802,0
2014-10-01,30.172,30.172,29.394,29.501,538459,0
2014-10-02,29.501,29.612,29.024,29.249,867480,0
2014-10-03,30.124,30.181,29.754,29.851,907868,0
2014-10-06,30.377,30.377,29.637,29.705,404477,0
2014-10-07,29.647,29.647,29.15,29.288,818984,0
2014-10-08,29.328,29.443,28.811,29.308,533010,0
2014-10-09,29.308,29.451,28.949,28.957,588193,0
2014-10-10,28.704,28.771,28.052,28.19,1179255,0
2014-10-13,28.306,28.451,27.501,27.552,1172952,0
2014-10-14,27.626,27.973,27.353,27.616,843234,0
2014-10-15,27.246,27.879,26.808,27.626,1035332,0
2014-10-16,27.207,27.676,27.063,27.452,1123997,0
2014-10-17,27.722,28.411,27.722,28.23,536086,0
2014-10-20,28.23,28.461,27.985,28.132,505548,0
2014-10-21,28.373,28.967,28.171,28.949,823575,0
2014-10-22,28.781,29.169,28.658,28.684,244137,0
2014-10-23,29.015,29.269,28.65,29.034,254559,0
2014-10-24,29.122,29.338,28.995,29.112,595081,0
2014-10-27,29.199,29.318,28.967,29.024,406820,0
2014-10-28,29.199,29.608,28.991,29.481,875815,0
2014-10-29,29.443,29.821,29.054,29.15,481585,0
2014-10-30,29.169,29.423,28.967,29.278,520662,0
2014-10-31,29.705,30.094,29.298,29.968,593062,0
2014-11-03,30.317,30.317,29.841,30.181,565625,0
2014-11-04,30.084,30.367,29.944,30.162,637219,0
2014-11-05,30.397,30.475,30.104,30.445,600689,0
2014-11-06,32.406,32.513,31.143,31.562,1916134,0
2014-11-07,31.716,31.998,31.581,31.666,924205,0
2014-11-10,31.871,32.24,31.806,31.826,486708,0
2014-11-11,31.786,31.881,31.562,31.666,375992,0
2014-11-12,31.834,31.834,31.377,31.552,868563,0
2014-11-13,32.008,32.066,31.367,31.646,1094432,0
2014-11-14,31.436,32.105,31.337,32.018,1467755,0
2014-11-17,31.998,32.125,31.726,31.941,550696,0
2014-11-18,32.416,32.493,31.601,32.3,806749,0
2014-11-19,32.378,32.378,31.796,31.97,667274,0
2014-11-20,31.816,32.115,31.656,31.979,756680,0
2014-11-21,32.404,32.63,32.054,32.63,916130,0
2014-11-24,33.077,34.382,32.813,33.992,3145175,0
2014-11-25,34.245,34.45,33.894,34.002,1938897,0
2014-11-26,34.041,34.289,34.002,34.158,727076,0
2014-11-28,34.235,34.625,34.061,34.158,312610,0
2014-12-01,34.188,34.206,33.504,33.524,607335,0
2014-12-02,33.466,33.778,33.38,33.485,438856,0
2014-12-03,32.424,33.02,32.22,32.697,6300168,0
2014-12-04,32.833,33.788,32.621,33.243,2464415,0
2014-12-05,33.672,33.672,33.096,33.457,1438317,0
2014-12-08,33.457,33.583,32.931,33.058,1218798,0
2014-12-09,32.424,33.292,32.143,33.253,1288023,0
2014-12-10,33.243,33.399,32.726,33.106,1377205,0
2014-12-11,33.183,33.701,33.112,33.213,1153388,0
2014-12-12,33.106,33.652,32.826,33.428,2224396,0
2014-12-15,33.301,33.798,32.267,32.337,1433852,0
2014-12-16,31.849,32.823,31.713,32.386,1338109,0
2014-12-17,32.551,33.077,32.282,32.99,664284,0
2014-12-18,33.106,33.963,33.029,33.749,847796,0
2014-12-19,33.583,34.08,33.447,33.943,1133357,0
2014-12-22,34.022,34.411,33.923,34.158,801778,0
2014-12-23,34.285,34.839,34.273,34.674,628805,0
2014-12-24,34.683,35.057,34.64,34.81,189601,0
2014-12-26,34.869,35.13,34.839,34.976,279552,0
2014-12-29,35.034,35.043,34.721,34.79,462336,0
2014-12-30,34.625,34.789,34.332,34.411,519966,0
2014-12-31,34.519,34.683,34.128,34.245,351314,0
2015-01-02,34.372,34.372,33.692,33.943,390453,0
2015-01-05,33.807,33.865,33.253,33.583,482874,0
2015-01-06,33.583,33.768,32.97,33.096,529111,0
2015-01-07,33.39,34.002,33.282,33.788,1012608,0
2015-01-08,34.148,34.919,34.148,34.635,885803,0
2015-01-09,34.819,34.875,34.401,34.77,800848,0
2015-01-12,34.81,34.976,34.479,34.77,669329,0
2015-01-13,35.034,35.949,34.79,35.327,1103389,0
2015-01-14,34.216,34.824,33.593,34.577,1609170,0
2015-01-15,34.8,34.859,34.245,34.45,1207173,0
2015-01-16,34.255,34.886,33.992,34.829,627580,0
2015-01-20,35.121,35.17,34.313,34.577,1383732,0
2015-01-21,34.401,34.795,34.206,34.519,517975,0
2015-01-22,34.605,34.844,34.188,34.8,573700,0
2015-01-23,34.362,35.015,34.317,34.79,417914,0
2015-01-26,35.034,35.034,34.362,34.751,807690,0
2015-01-27,34.401,34.548,33.292,33.701,822448,0
2015-01-28,34.09,34.45,33.622,33.662,747222,0
2015-01-29,33.642,33.953,33.39,33.846,420874,0
2015-01-30,33.701,34.08,33.135,33.36,678014,0
2015-02-02,33.301,33.418,32.337,33.37,1041559,0
2015-02-03,33.504,34.362,33.32,34.342,821141,0
2015-02-04,34.138,34.568,34.002,34.206,379530,0
2015-02-05,34.313,34.568,34.178,34.529,380817,0
2015-02-06,34.703,35.092,34.538,35.034,731457,0
2015-02-09,34.829,35.15,34.595,35.102,901478,0
2015-02-10,35.812,36.27,35.209,35.442,1595779,0
2015-02-11,35.308,35.54,34.967,35.043,1645640,0
2015-02-12,35.179,35.579,35.081,35.442,1064399,0
2015-02-13,35.364,36.145,35.121,36.057,1148302,0
2015-02-17,35.969,36.855,35.969,36.699,2618775,0
2015-02-18,36.806,37.167,36.709,36.943,1501709,0
2015-02-19,37,37.039,36.689,36.796,833494,0
2015-02-20,36.64,36.875,36.339,36.759,580010,0
2015-02-23,36.922,37.214,36.775,37.047,1124799,0
2015-02-24,37.147,37.302,36.813,37.157,1002355,0
2015-02-25,37.418,37.418,37.008,37.097,684543,0
2015-02-26,37.467,37.497,37.077,37.233,568672,0
2015-02-27,37.037,37.087,36.657,36.706,1050002,0
2015-03-02,36.637,37.147,36.59,37.067,1009683,0
2015-03-03,37.047,37.339,37.037,37.243,909730,0
2015-03-04,37.057,37.329,36.833,37.097,1045975,0
2015-03-05,37.107,37.369,36.804,36.823,1381203,0
2015-03-06,36.726,36.998,36.277,36.472,1067400,0
2015-03-09,36.423,36.666,36.346,36.394,1061968,0
2015-03-10,36.16,36.16,35.352,35.487,1095388,0
2015-03-11,35.398,35.604,35.135,35.214,882153,0
2015-03-12,35.106,35.204,34.288,34.697,2011782,0
2015-03-13,34.873,35.115,34.629,35.066,892304,0
2015-03-16,35.066,35.544,35.066,35.447,684912,0
2015-03-17,35.342,35.614,35.204,35.369,994716,0
2015-03-18,35.428,35.945,35.115,35.837,1195648,0
2015-03-19,35.837,36.551,35.712,36.404,927465,0
2015-03-20,36.512,37.223,36.423,36.843,2123934,0
2015-03-23,36.676,37.379,36.676,37.047,1283710,0
2015-03-24,36.892,37.233,36.794,36.902,1381306,0
2015-03-25,37.027,37.273,36.297,36.453,2183703,0
2015-03-26,36.414,36.686,35.857,36.063,873643,0
2015-03-27,36.384,36.912,36.004,36.892,1089954,0
2015-03-30,37.117,37.418,36.666,36.823,1092825,0
2015-03-31,36.58,36.775,36.198,36.326,1245472,0
2015-04-01,36.287,36.647,35.535,35.837,907885,0
2015-04-02,35.751,35.945,35.614,35.77,615303,0
2015-04-06,35.664,36.17,35.624,36.014,1033058,0
2015-04-07,36.044,36.364,35.896,36.267,819400,0
2015-04-08,36.364,37.147,36.336,37.017,779228,0
2015-04-09,37.047,37.477,36.863,37.428,874060,0
2015-04-10,37.535,37.535,36.902,37.477,564865,0
2015-04-13,37.653,37.76,37.467,37.526,569580,0
2015-04-14,37.477,37.477,36.833,37.097,517399,0
2015-04-15,37.204,37.613,36.647,37.517,616165,0
2015-04-16,37.487,37.584,36.998,37.253,935853,0
2015-04-17,37.057,37.147,36.726,36.902,282945,0
2015-04-20,37.107,37.507,36.978,37.369,977775,0
2015-04-21,37.575,37.829,37.273,37.77,636397,0
2015-04-22,37.819,38.033,37.423,37.974,488184,0
2015-04-23,37.984,38.1,37.437,38.062,733300,0
2015-04-24,38.19,38.355,37.77,37.915,561687,0
2015-04-27,37.915,38.091,37.584,37.78,398482,0
2015-04-28,37.692,38.013,37.389,37.78,741091,0
2015-04-29,37.477,37.73,37.273,37.643,645137,0
2015-04-30,37.594,37.954,37.157,37.379,700187,0
2015-05-01,37.507,37.73,37.263,37.72,576550,0
2015-05-04,37.73,38.1,37.72,37.868,780458,0
2015-05-05,37.819,37.984,37.584,37.915,822693,0
2015-05-06,37.848,38.025,37.399,37.692,1024731,0
2015-05-07,37.067,37.545,35.916,36.063,2188743,0
2015-05-08,36.121,36.882,35.77,35.799,1505761,0
2015-05-11,35.732,36.014,35.604,35.809,1404679,0
2015-05-12,35.692,36.238,35.604,36.024,852320,0
2015-05-13,36.093,36.423,35.916,36.083,1099078,0
2015-05-14,36.316,36.541,36.18,36.453,700086,0
2015-05-15,36.551,36.706,36.228,36.657,913537,0
2015-05-18,36.676,36.813,36.297,36.618,612498,0
2015-05-19,35.809,36.228,35.517,35.867,4699762,0
2015-05-20,35.867,36.053,35.799,35.818,1272534,0
2015-05-21,35.953,36.353,35.934,36.255,1041393,0
2015-05-22,36.158,36.305,36.002,36.188,407981,0
2015-05-26,36.1,36.315,35.541,35.591,1529512,0
2015-05-27,35.748,36.081,35.524,36.032,1080686,0
2015-05-28,35.924,36.139,35.825,36.109,1180138,0
2015-05-29,36.148,36.373,35.924,36.255,2475211,0
2015-06-01,36.334,36.393,35.709,36.158,1025326,0
2015-06-02,36.032,36.236,35.914,36.042,699095,0
2015-06-03,36.188,36.275,35.934,36.129,985009,0
2015-06-04,36.1,36.1,35.541,35.651,511332,0
2015-06-05,35.591,35.776,35.349,35.748,591354,0
2015-06-08,35.796,35.953,35.339,35.571,755999,0
2015-06-09,35.533,35.748,35.26,35.748,1205910,0
2015-06-10,35.786,36.334,35.786,36.255,1138907,0
2015-06-11,36.403,36.54,35.993,36.032,726532,0
2015-06-12,35.924,36.081,35.835,35.885,302480,0
2015-06-15,35.875,35.875,35.385,35.757,804298,0
2015-06-16,35.621,35.776,35.349,35.601,678127,0
2015-06-17,35.601,35.983,35.601,35.855,1337119,0
2015-06-18,35.924,36.656,35.825,36.589,1286262,0
2015-06-19,36.393,36.413,35.914,35.963,972218,0
2015-06-22,36.139,36.275,35.953,36.129,680993,0
2015-06-23,36.178,36.373,36.158,36.255,762992,0
2015-06-24,36.246,36.324,35.591,35.68,645587,0
2015-06-25,35.904,35.973,35.621,35.641,760705,0
2015-06-26,35.524,35.689,34.419,34.497,4767049,0
2015-06-29,34.419,34.517,33.784,33.794,1254539,0
2015-06-30,34.058,34.399,33.412,33.499,913938,0
2015-07-01,33.832,34.058,33.568,33.862,851676,0
2015-07-02,33.823,34.077,33.608,33.667,569148,0
2015-07-06,33.393,33.968,33.099,33.344,1326580,0
2015-07-07,33.422,33.617,32.631,33.608,857713,0
2015-07-08,33.314,33.384,32.875,33.07,1063903,0
2015-07-09,33.354,33.823,32.805,32.973,1263033,0
2015-07-10,33.422,33.627,32.953,33.167,711179,0
2015-07-13,33.432,33.667,33.128,33.598,1087133,0
2015-07-14,33.499,34.185,33.403,34.028,564075,0
2015-07-15,33.949,34.183,33.451,33.529,567563,0
2015-07-16,33.871,33.871,33.558,33.617,457200,0
2015-07-17,33.509,33.764,33.295,33.374,246099,0
2015-07-20,33.393,33.519,33.08,33.217,514301,0
2015-07-21,33.003,33.227,32.875,32.963,740239,0
2015-07-22,32.747,33.461,32.67,33.422,1232744,0
2015-07-23,33.47,33.784,33.256,33.451,806856,0
2015-07-24,33.324,33.509,32.795,32.845,471936,0
2015-07-27,32.562,32.709,32.258,32.552,456996,0
2015-07-28,32.622,33.862,32.474,33.716,942133,0
2015-07-29,33.9,34.273,33.461,34.253,741058,0
2015-07-30,34.575,34.682,33.968,34.634,1387873,0
2015-07-31,34.81,35.21,34.614,35.112,1341212,0
2015-08-03,36.803,38.112,36.745,37.751,3144522,0
2015-08-04,38.112,38.952,37.508,38.212,1931849,0
2015-08-05,38.455,39.081,38.455,38.817,1712049,0
2015-08-06,38.808,39.1,38.192,38.435,1648927,0
2015-08-07,38.405,38.689,37.888,38.025,1115681,0
2015-08-10,38.377,38.621,38.122,38.396,1263340,0
2015-08-11,38.093,38.533,37.771,38.493,1044425,0
2015-08-12,38.268,38.503,37.869,38.015,803581,0
2015-08-13,37.438,38.102,37.329,37.936,5067484,0
2015-08-14,38.377,38.387,37.878,38.288,1530212,0
2015-08-17,38.102,38.903,38.102,38.827,1366896,0
2015-08-18,38.866,38.913,38.543,38.553,733589,0
2015-08-19,38.357,38.689,38.132,38.553,843489,0
2015-08-20,38.172,38.523,37.771,37.781,888207,0
2015-08-21,37.641,38.326,37.445,37.445,1966884,0
2015-08-24,35.771,37.582,34.866,36.622,1829038,0
2015-08-25,37.944,37.944,36.731,36.76,1485556,0
2015-08-26,37.376,38.797,36.946,38.649,1877400,0
2015-08-27,38.913,39.433,38.522,39.256,1725404,0
2015-08-28,39.344,39.374,38.845,39.129,1176657,0
2015-08-31,39.031,39.236,38.836,38.913,1457262,0
2015-09-01,38.17,38.542,37.299,37.601,915971,0
2015-09-02,37.788,38.13,37.366,37.974,1033138,0
2015-09-03,37.984,38.639,37.984,38.424,636185,0
2015-09-04,37.758,38.11,37.485,37.886,630772,0
2015-09-08,37.886,39.482,37.886,39.453,1341833,0
2015-09-09,40.02,40.04,39.482,39.55,1237130,0
2015-09-10,39.629,40.058,39.304,39.893,1012276,0
2015-09-11,39.843,40.245,39.805,40.235,1077675,0
2015-09-14,40.235,40.47,39.952,40.195,1059493,0
2015-09-15,40.432,40.717,40.02,40.687,999020,0
2015-09-16,40.842,40.999,40.607,40.939,830067,0
2015-09-17,41.019,41.108,40.344,40.412,798837,0
2015-09-18,39.991,40.205,39.805,39.972,1550524,0
2015-09-21,40.275,40.305,39.492,39.706,847737,0
2015-09-22,39.364,39.52,39.129,39.482,764486,0
2015-09-23,39.55,39.755,39.334,39.619,808001,0
2015-09-24,39.246,39.755,39.159,39.736,601793,0
2015-09-25,40.147,40.363,39.619,39.922,501245,0
2015-09-28,39.843,39.893,38.459,38.502,1061955,0
2015-09-29,38.61,39.256,38.336,38.982,1221399,0
2015-09-30,39.54,40.088,39.334,40.001,1291372,0
2015-10-01,39.834,40.176,39.657,40.147,1094529,0
2015-10-02,39.344,40.02,39.226,39.736,1538266,0
2015-10-05,40.108,41.18,39.843,40.89,2136715,0
2015-10-06,40.939,41.078,40.657,40.949,968683,0
2015-10-07,41.116,41.753,40.969,41.703,1320178,0
2015-10-08,41.713,42.066,41.508,41.664,910151,0
2015-10-09,41.88,42.046,41.624,41.831,690734,0
2015-10-12,42.075,42.153,41.605,42.134,488437,0
2015-10-13,43.016,43.074,42.193,42.535,735169,0
2015-10-14,42.427,42.819,42.134,42.437,586746,0
2015-10-15,42.947,42.947,42.312,42.654,612590,0
2015-10-16,42.8,43.133,42.555,43.026,697884,0
2015-10-19,43.026,43.525,42.888,43.23,1377585,0
2015-10-20,43.28,43.368,42.868,43.074,825284,0
2015-10-21,43.378,43.593,42.615,42.79,726996,0
2015-10-22,43.026,43.956,42.967,43.936,948967,0
2015-10-23,44.611,45.031,43.573,43.887,768572,0
2015-10-26,43.857,43.877,43.25,43.396,760194,0
2015-10-27,43.33,43.936,42.977,43.32,622396,0
2015-10-28,43.32,43.926,42.898,43.917,661620,0
2015-10-29,43.985,44.543,43.388,43.798,865409,0
2015-10-30,43.956,44.112,43.741,43.749,699314,0
2015-11-02,43.907,44.053,42.997,43.701,1561615,0
2015-11-03,43.672,43.857,43.29,43.525,1746547,0
2015-11-04,43.123,45.503,42.741,44.963,2078844,0
2015-11-05,45.179,45.413,44.778,45.287,1055916,0
2015-11-06,45.433,45.932,42.615,42.703,3679519,0
2015-11-09,42.703,43.007,41.753,41.861,1807283,0
2015-11-10,41.93,42.183,41.311,42.036,1964228,0
2015-11-11,42.515,42.8,41.644,42.095,1385862,0
2015-11-12,42.046,42.34,41.644,41.713,1033852,0
2015-11-13,41.567,41.791,41.009,41.069,1488213,0
2015-11-16,41.019,41.851,41.019,41.782,1435809,0
2015-11-17,42.153,43.24,41.9,43.163,1438467,0
2015-11-18,43.573,43.946,42.781,43.221,1679743,0
2015-11-19,43.28,44.337,43.221,44.249,1191368,0
2015-11-20,44.474,44.778,44.014,44.151,991359,0
2015-11-23,44.315,44.59,43.727,44.021,1591666,0
2015-11-24,42.735,43.511,42.589,43.325,3714932,0
2015-11-25,43.325,43.609,43.021,43.392,1828088,0
2015-11-27,43.561,43.619,43.197,43.325,717315,0
2015-11-30,43.451,43.541,42.353,42.363,7619497,0
2015-12-01,43.118,43.412,42.872,43.345,1797668,0
2015-12-02,43.207,43.471,42.697,42.804,1275802,0
2015-12-03,42.982,43.481,42.383,42.658,1158107,0
2015-12-04,42.619,43.814,42.315,43.785,2031389,0
2015-12-07,43.501,43.854,42.972,43.275,996130,0
2015-12-08,42.725,43.551,42.725,43.471,1024351,0
2015-12-09,43.225,43.814,42.539,42.697,1465610,0
2015-12-10,42.648,43.384,42.648,43.031,872109,0
2015-12-11,42.648,42.872,41.979,42.018,799859,0
2015-12-14,41.882,42.4,41.559,41.882,870599,0
2015-12-15,42.018,42.765,41.882,42.324,1128505,0
2015-12-16,42.715,43.216,42.658,42.972,1047795,0
2015-12-17,43.178,43.178,41.685,41.892,913788,0
2015-12-18,42.008,42.715,41.272,41.615,2381945,0
2015-12-21,42.038,42.196,41.059,41.549,804649,0
2015-12-22,41.549,42.127,40.86,41.999,646995,0
2015-12-23,42.048,42.117,41.559,41.97,556101,0
2015-12-24,41.833,42.255,41.833,42.156,248031,0
2015-12-28,41.873,42.4,41.292,41.675,514478,0
2015-12-29,41.882,42.594,41.823,42.529,636491,0
2015-12-30,42.324,42.677,42.146,42.43,323608,0
2015-12-31,42.255,42.363,41.225,41.252,652661,0
2016-01-04,40.636,40.646,39.733,40.183,730056,0
2016-01-05,40.313,40.546,40.008,40.164,687958,0
2016-01-06,39.596,40.507,39.449,40.478,869912,0
2016-01-07,39.703,39.835,38.732,38.947,1260178,0
2016-01-08,39.34,39.387,38.732,38.908,1084024,0
2016-01-11,39.007,39.507,38.791,39.095,1531336,0
2016-01-12,39.566,39.596,38.908,39.389,851317,0
2016-01-13,39.468,39.468,37.103,37.241,1463105,0
2016-01-14,37.133,37.564,36.308,37.113,1601725,0
2016-01-15,36.122,36.73,35.68,36.397,1882062,0
2016-01-19,36.77,37.653,36.083,36.544,1245390,0
2016-01-20,35.955,36.937,35.09,36.357,1313338,0
2016-01-21,36.621,37.574,36.485,36.928,1077376,0
2016-01-22,37.446,37.976,37.143,37.633,1164759,0
2016-01-25,37.653,37.931,37.221,37.241,713159,0
2016-01-26,37.506,38.035,37.171,37.702,635517,0
2016-01-27,37.574,37.72,36.67,36.955,450729,0
2016-01-28,37.113,37.456,36.465,36.611,1007016,0
2016-01-29,36.818,37.79,36.818,37.73,994473,0
2016-02-01,37.446,37.908,37.3,37.476,1319470,0
2016-02-02,37.327,37.966,36.473,36.65,1108122,0
2016-02-03,36.828,37.347,36.209,36.818,889690,0
2016-02-04,36.828,37.382,36.593,36.908,856555,0
2016-02-05,36.78,37.221,35.259,35.542,2083458,0
2016-02-08,35.15,35.328,34.047,34.65,2229016,0
2016-02-09,30.89,35.309,29.831,34.747,2580217,0
2016-02-10,34.698,35.189,33.521,34.11,1673922,0
2016-02-11,33.433,34.057,32.854,33.06,1994147,0
2016-02-12,33.609,34.076,33.187,33.669,830840,0
2016-02-16,34.159,35.89,34.002,35.582,1607492,0
2016-02-17,35.797,36.71,35.357,36.436,995866,0
2016-02-18,36.65,37.76,36.65,36.818,1430582,0
2016-02-19,36.868,37.603,36.505,37.486,1083554,0
2016-02-22,37.8,38.349,37.8,38.233,923723,0
2016-02-23,38.21,39.007,37.885,38.12,882546,0
2016-02-24,37.816,38.81,37.496,38.277,1277324,0
2016-02-25,38.258,39.361,37.58,38.593,1209480,0
2016-02-26,38.741,38.917,37.87,38.19,491079,0
2016-02-29,38.249,39.124,38.033,38.947,944938,0
2016-03-01,39.144,39.921,39.026,39.685,841257,0
2016-03-02,39.517,39.695,38.917,39.154,709919,0
2016-03-03,39.311,40.463,39.222,40.196,756312,0
2016-03-04,40.138,40.521,39.124,40.176,731893,0
2016-03-07,39.882,40.276,39.124,40.138,508947,0
2016-03-08,39.754,40.196,39.453,39.794,564746,0
2016-03-09,39.912,40.118,39.675,39.892,577178,0
2016-03-10,39.892,40.326,39.105,39.508,904844,0
2016-03-11,39.98,40.345,39.665,39.99,959306,0
2016-03-14,39.951,40.384,39.931,40.167,1871815,0
2016-03-15,40.128,40.68,39.833,40.56,1072033,0
2016-03-16,40.345,40.65,39.852,40.491,912073,0
2016-03-17,40.384,40.56,40.03,40.246,730767,0
2016-03-18,40.176,41.122,39.882,40.64,1099189,0
2016-03-21,40.58,40.69,40.099,40.473,535307,0
2016-03-22,40.424,41.084,39.242,40.739,1162170,0
2016-03-23,40.65,40.797,39.921,40.02,586070,0
2016-03-24,39.745,40.216,39.164,39.961,999781,0
2016-03-28,40.069,40.226,39.636,40.05,318169,0
2016-03-29,40.099,40.846,39.862,40.836,413638,0
2016-03-30,41.221,41.221,40.56,40.846,333915,0
2016-03-31,40.865,41.191,40.417,40.836,468515,0
2016-04-01,40.434,41.221,40.364,41.094,397524,0
2016-04-04,41.004,41.034,40.58,40.778,356473,0
2016-04-05,40.226,40.72,39.675,40.6,521614,0
2016-04-06,40.758,41.496,40.345,41.487,959137,0
2016-04-07,41.328,41.457,40.63,40.994,810175,0
2016-04-08,41.191,41.258,40.748,40.894,374247,0
2016-04-11,40.954,41.408,40.793,40.954,638418,0
2016-04-12,40.865,41.268,40.768,40.964,383103,0
2016-04-13,41.181,41.575,41.161,41.566,394664,0
2016-04-14,41.398,41.575,41.152,41.378,418435,0
2016-04-15,41.308,41.561,41.132,41.398,540755,0
2016-04-18,41.428,41.9,41.196,41.861,448987,0
2016-04-19,41.841,42.372,41.575,42.175,612766,0
2016-04-20,42.036,42.419,41.632,41.702,660889,0
2016-04-21,41.742,41.945,41.333,41.506,316033,0
2016-04-22,41.428,41.575,41.135,41.418,447021,0
2016-04-25,40.138,40.924,39.066,39.527,1473804,0
2016-04-26,39.469,40.261,39.4,40.167,609017,0
2016-04-27,40.04,40.329,39.892,40.206,561614,0
2016-04-28,39.951,40.231,39.38,39.479,371913,0
2016-04-29,39.547,39.902,37.716,37.885,1198949,0
2016-05-02,37.766,38.701,37.59,37.816,741346,0
2016-05-03,37.649,37.845,37.196,37.726,1104937,0
2016-05-04,40.797,41.074,39.311,40,1340088,0
2016-05-05,40.316,40.364,39.833,39.833,1084954,0
2016-05-06,39.833,40.236,39.371,39.872,1032363,0
2016-05-09,39.961,40.424,39.823,40.157,540784,0
2016-05-10,40.453,40.944,40.089,40.914,875441,0
2016-05-11,40.827,41.229,40.424,40.836,514181,0
2016-05-12,40.904,41.221,40.468,40.954,815107,0
2016-05-13,40.778,41.308,39.646,40.69,406234,0
2016-05-16,40.856,41.632,40.827,41.418,430501,0
2016-05-17,41.191,41.632,40.758,40.875,322696,0
2016-05-18,40.817,41.722,40.62,41.408,478842,0
2016-05-19,41.258,41.585,40.856,41.536,524903,0
2016-05-20,41.632,42.314,41.398,42.007,591784,0
2016-05-23,40.841,41.552,40.249,41.294,1422157,0
2016-05-24,41.254,41.554,40.909,41.294,1528466,0
2016-05-25,41.354,41.552,40.87,41.404,895038,0
2016-05-26,41.324,41.394,40.909,41.304,952652,0
2016-05-27,41.166,41.562,40.324,41.394,1846454,0
2016-05-31,41.522,42.024,41.216,41.994,1876555,0
2016-06-01,41.729,42.238,41.729,42.034,869414,0
2016-06-02,41.937,42.198,41.937,42.074,887886,0
2016-06-03,42.004,42.173,41.699,42.143,869742,0
2016-06-06,42.044,42.049,41.344,41.887,875834,0
2016-06-07,41.965,42.262,41.783,42.024,876523,0
2016-06-08,42.024,42.478,41.591,42.418,1028175,0
2016-06-09,42.282,42.376,41.97,42.312,843379,0
2016-06-10,42.083,42.37,41.937,42.252,695317,0
2016-06-13,41.975,42.173,41.669,41.858,1128399,0
2016-06-14,41.669,41.937,41.206,41.858,698384,0
2016-06-15,41.877,42.133,41.619,41.828,453345,0
2016-06-16,41.235,41.314,39.732,40.229,2050369,0
2016-06-17,40.022,40.397,39.727,39.973,1588149,0
2016-06-20,40.367,40.792,39.943,40.574,865903,0
2016-06-21,40.664,40.929,40.367,40.88,896155,0
2016-06-22,40.929,40.969,40.624,40.811,1058503,0
2016-06-23,41.049,41.264,40.782,41.156,793157,0
2016-06-24,39.707,40.467,39.105,39.154,2557911,0
2016-06-27,38.819,39.401,38.365,38.759,1420762,0
2016-06-28,39.076,39.49,38.858,39.105,902155,0
2016-06-29,39.213,39.461,38.829,39.174,1288807,0
2016-06-30,38.977,39.548,38.414,39.538,1388628,0
2016-07-01,39.657,39.933,39.381,39.756,662384,0
2016-07-05,39.312,39.617,39.016,39.312,641605,0
2016-07-06,39.056,39.461,38.641,39.451,974517,0
2016-07-07,39.441,39.687,39.242,39.421,985121,0
2016-07-08,39.657,39.973,39.461,39.884,638904,0
2016-07-11,40.141,40.549,39.796,40.348,562857,0
2016-07-12,40.476,40.801,40.259,40.447,1020798,0
2016-07-13,40.467,40.699,40.289,40.417,569542,0
2016-07-14,40.467,40.939,39.904,40.684,713866,0
2016-07-15,40.644,40.772,40.422,40.694,513541,0
2016-07-18,40.821,41.109,40.092,40.801,637817,0
2016-07-19,40.594,41.117,40.522,41.069,820521,0
2016-07-20,41.206,41.848,40.929,41.848,1524203,0
2016-07-21,41.739,42.014,41.463,41.798,1186216,0
2016-07-22,41.758,41.984,41.591,41.689,747148,0
2016-07-25,41.778,42.083,41.659,42.044,1095358,0
2016-07-26,42.014,42.113,41.758,42.083,755185,0
2016-07-27,42.074,42.153,41.808,42.034,619508,0
2016-07-28,41.994,42.173,41.838,42.113,429298,0
2016-07-29,42.123,42.418,40.012,42.35,839283,0
2016-08-01,42.252,42.448,40.841,42.438,784633,0
2016-08-02,42.262,42.408,41.892,42.054,1704798,0
2016-08-03,42.667,43.78,42.223,43.624,1589151,0
2016-08-04,43.859,44.116,43.308,43.702,1090932,0
2016-08-05,43.8,44.146,43.554,44.126,795044,0
2016-08-08,44.097,44.53,43.761,44.383,1129145,0
2016-08-09,44.314,45.272,44.165,45.232,1411606,0
2016-08-10,45.281,45.418,44.973,45.083,628935,0
2016-08-11,45.083,45.232,44.175,44.905,1305661,0
2016-08-12,44.924,44.998,44.491,44.678,490422,0
2016-08-15,44.915,45.093,44.624,44.708,633802,0
2016-08-16,44.648,44.973,43.949,43.989,1031436,0
2016-08-17,43.839,44.383,43.454,43.909,1402352,0
2016-08-18,43.78,44.333,43.722,44.294,1067666,0
2016-08-19,44.224,44.373,43.909,44.264,677202,0
2016-08-22,44.234,44.471,44.028,44.462,955396,0
2016-08-23,44.38,44.761,44.246,44.45,1063601,0
2016-08-24,44.548,44.686,44.365,44.45,498983,0
2016-08-25,44.182,44.548,44.014,44.33,482195,0
2016-08-26,44.271,44.489,43.509,43.748,757783,0
2016-08-29,43.767,44.36,43.614,44.084,510246,0
2016-08-30,44.104,44.479,44.064,44.33,442016,0
2016-08-31,44.182,44.46,43.796,44.152,586134,0
2016-09-01,44.261,44.45,43.698,43.865,835698,0
2016-09-02,44.162,44.42,43.975,44.271,583425,0
2016-09-06,44.489,44.756,44.004,44.509,730509,0
2016-09-07,44.36,44.602,43.915,44.548,682991,0
2016-09-08,44.617,44.617,44.226,44.241,532549,0
2016-09-09,44.024,44.08,43.203,43.203,1067864,0
2016-09-12,43.034,43.905,42.975,43.791,811646,0
2016-09-13,43.639,43.776,43.093,43.39,732011,0
2016-09-14,43.569,44.034,43.4,43.539,741278,0
2016-09-15,43.659,44.271,43.619,44.133,732301,0
2016-09-16,43.965,44.528,43.965,44.4,1732710,0
2016-09-19,44.499,45.216,44.084,45.132,1077287,0
2016-09-20,45.032,45.684,44.84,45.388,1112409,0
2016-09-21,45.704,46.06,45.298,46.032,1123517,0
2016-09-22,46.358,46.97,45.854,46.812,854298,0
2016-09-23,46.793,46.793,45.587,45.764,1935739,0
2016-09-26,45.488,45.567,44.855,45.082,526136,0
2016-09-27,45.271,45.664,44.885,45.162,501631,0
2016-09-28,45.012,45.338,44.646,45.162,339235,0
2016-09-29,45.032,45.231,44.538,44.786,228797,0
2016-09-30,45.062,45.403,44.706,45.231,543637,0
2016-10-03,45.172,45.528,44.972,45.112,336876,0
2016-10-04,45.082,45.664,45.012,45.408,624389,0
2016-10-05,45.508,45.656,45.157,45.211,458116,0
2016-10-06,45.072,45.261,44.716,45.002,289270,0
2016-10-07,45.191,45.191,44.306,44.607,579557,0
2016-10-10,44.953,45.122,44.44,44.489,289742,0
2016-10-11,44.597,44.597,43.633,43.776,679725,0
2016-10-12,43.757,44.38,43.489,44.152,407653,0
2016-10-13,43.875,44.201,43.293,44.172,441505,0
2016-10-14,44.34,44.46,43.796,43.825,418432,0
2016-10-17,43.975,44.201,43.678,43.698,258349,0
2016-10-18,44.113,44.152,43.786,43.786,446558,0
2016-10-19,43.678,43.845,43.459,43.669,331236,0
2016-10-20,43.708,43.757,43.362,43.609,739983,0
2016-10-21,43.639,43.825,43.449,43.806,343513,0
2016-10-24,44.39,44.972,44.104,44.43,487583,0
2016-10-25,44.251,44.368,43.86,44.271,389157,0
2016-10-26,44.182,44.676,43.835,44.479,470041,0
2016-10-27,44.499,44.595,44.123,44.281,477708,0
2016-10-28,44.311,44.557,44.004,44.33,616967,0
2016-10-31,44.38,44.548,44.054,44.41,733984,0
2016-11-01,44.509,44.786,44.211,44.646,1007443,0
2016-11-02,45.102,45.172,43.153,43.372,1501398,0
2016-11-03,43.609,43.915,43.469,43.519,654261,0
2016-11-04,43.42,43.796,43.223,43.243,608405,0
2016-11-07,43.649,44.786,43.382,44.776,790301,0
2016-11-08,44.33,44.538,43.738,44.074,1184772,0
2016-11-09,43.353,44.261,43.353,43.985,840245,0
2016-11-10,44.191,44.514,43.698,43.994,730728,0
2016-11-11,44.251,46.032,44.044,45.972,961090,0
2016-11-14,46.624,48.286,46.202,48.237,1384930,0
2016-11-15,48.355,48.919,48.207,48.652,1702186,0
2016-11-16,48.859,50.115,48.77,50.086,1577910,0
2016-11-17,50.096,51.38,50.027,51.38,1371429,0
2016-11-18,51.47,51.717,50.531,50.857,900999,0
2016-11-21,50.748,51.351,50.748,51.194,849755,0
2016-11-22,51.034,51.252,50.647,50.807,864879,0
2016-11-23,50.837,50.974,50.588,50.945,547410,0
2016-11-25,50.925,51.491,50.667,51.421,297021,0
2016-11-28,50.807,51.609,50.807,51.282,564370,0
2016-11-29,51.531,52.056,51.351,51.361,835813,0
2016-11-30,51.748,51.828,50.727,50.837,754015,0
2016-12-01,50.707,52.502,50.707,52.413,1205945,0
2016-12-02,52.413,52.86,52.338,52.413,927245,0
2016-12-05,52.602,52.81,52.145,52.323,790181,0
2016-12-06,52.255,53.019,51.878,52.959,541177,0
2016-12-07,53.077,54.139,53.038,53.921,783539,0
2016-12-08,53.981,55.022,53.683,54.952,713338,0
2016-12-09,54.119,54.526,52.78,52.999,1102153,0
2016-12-12,52.552,52.919,52.087,52.622,823735,0
2016-12-13,52.502,53.147,52.215,52.989,678321,0
2016-12-14,53.009,53.276,52.463,52.662,609696,0
2016-12-15,52.75,53.137,52.343,52.929,502016,0
2016-12-16,53.067,53.177,52.056,52.423,1174633,0
2016-12-19,52.672,53.072,52.323,52.453,533750,0
2016-12-20,52.423,53.048,52.13,52.999,481346,0
2016-12-21,53.057,53.207,52.343,52.532,514989,0
2016-12-22,52.532,52.72,51.361,51.59,817529,0
2016-12-23,51.639,52.735,51.421,52.602,424794,0
2016-12-27,52.75,52.999,52.612,52.879,211144,0
2016-12-28,52.81,52.939,52.255,52.353,142270,0
2016-12-29,52.363,52.562,51.798,52.255,360805,0
2016-12-30,52.225,52.443,51.496,51.669,418052,0
2017-01-03,51.888,51.888,50.925,51.124,794634,0
2017-01-04,51.371,52.175,51.371,51.957,1013509,0
2017-01-05,51.679,52.23,51.421,51.451,525391,0
2017-01-06,51.471,51.531,51.044,51.272,520619,0
2017-01-09,51.421,51.58,50.627,50.757,476373,0
2017-01-10,50.984,52.255,50.707,51.828,604919,0
2017-01-11,52.145,52.86,51.094,52.532,697549,0
2017-01-12,52.572,52.735,51.629,52.315,398701,0
2017-01-13,52.612,52.82,52.393,52.79,259337,0
2017-01-17,52.909,53.077,51.918,52.265,366832,0
2017-01-18,52.632,53.057,51.778,51.996,566253,0
2017-01-19,52.076,52.28,51.481,51.59,341460,0
2017-01-20,51.768,52.413,51.174,51.6,498566,0
2017-01-23,51.58,51.709,50.41,51.034,341934,0
2017-01-24,51.381,51.58,50.945,51.282,702791,0
2017-01-25,51.659,51.768,51.084,51.332,770732,0
2017-01-26,51.471,52.046,51.247,51.302,740404,0
2017-01-27,51.302,51.322,50.837,51.064,882605,0
2017-01-30,50.657,51.084,50.083,50.627,739699,0
2017-01-31,50.637,51.159,50.4,51.094,941951,0
2017-02-01,52.315,52.662,52.016,52.453,1340964,0
2017-02-02,52.285,52.69,51.908,52.393,795308,0
2017-02-03,52.542,53.048,52.433,52.919,1148137,0
2017-02-06,53.038,53.107,52.676,52.969,972169,0
2017-02-07,53.991,56.757,53.346,56.47,2223281,0
2017-02-08,56.787,57.651,56.49,56.698,2082400,0
2017-02-09,56.708,58.097,56.698,57.829,1087720,0
2017-02-10,57.988,59.009,57.898,58.235,1276645,0
2017-02-13,58.524,59.059,58.245,58.791,857810,0
2017-02-14,58.544,59.138,58.434,58.901,857795,0
2017-02-15,59.069,59.108,58.632,58.771,1109219,0
2017-02-16,58.97,59.069,58.008,58.355,1003188,0
2017-02-17,58.265,59.515,58.176,59.505,1065090,0
2017-02-21,59.505,60.012,59.009,59.158,1194539,0
2017-02-22,59.188,59.685,59.099,59.586,1103797,0
2017-02-23,59.576,59.854,58.79,58.999,441041,0
2017-02-24,58.89,59.347,58.562,59.049,568988,0
2017-02-27,58.77,59.178,58.556,59.079,652880,0
2017-02-28,59.168,59.437,58.353,58.581,936142,0
2017-03-01,59.148,59.795,58.601,59.457,784341,0
2017-03-02,59.208,59.735,58.959,59.347,718332,0
2017-03-03,59.228,59.546,58.85,59.019,804003,0
2017-03-06,59.049,59.496,58.611,59.158,954323,0
2017-03-07,58.989,59.775,58.87,59.158,916378,0
2017-03-08,59.188,59.526,58.79,58.84,859351,0
2017-03-09,59.039,59.516,58.671,59.218,1348462,0
2017-03-10,59.496,59.895,58.86,58.88,845982,0
2017-03-13,58.929,59.079,58.383,58.949,911988,0
2017-03-14,58.81,59.178,58.353,59.099,721849,0
2017-03-15,59.168,59.824,59.168,59.725,691846,0
2017-03-16,59.596,60.67,59.596,60.272,858852,0
2017-03-17,60.272,60.595,59.705,60.034,1555816,0
2017-03-20,59.874,59.974,59.278,59.407,994670,0
2017-03-21,59.775,59.954,57.567,57.637,1070562,0
2017-03-22,57.686,58.233,57.358,57.746,885606,0
2017-03-23,57.597,58.671,57.507,57.776,890738,0
2017-03-24,57.845,58.054,57.079,57.318,528300,0
2017-03-27,56.961,57.647,55.797,56.632,1239100,0
2017-03-28,56.681,56.961,56.175,56.553,1133076,0
2017-03-29,56.761,57.01,56.025,56.671,1005706,0
2017-03-30,56.801,57.169,56.771,57.069,521456,0
2017-03-31,56.911,57.756,56.821,57.398,803925,0
2017-04-03,57.686,57.696,57.073,57.338,598174,0
2017-04-04,57.279,57.776,57.119,57.587,900973,0
2017-04-05,57.815,57.905,56.901,56.97,758379,0
2017-04-06,57.169,57.726,56.841,57.657,739109,0
2017-04-07,57.577,57.994,57.398,57.627,1338993,0
2017-04-10,57.776,58.205,57.269,57.328,680943,0
2017-04-11,57.159,57.328,56.563,57.209,731038,0
2017-04-12,57.378,57.457,56.273,56.403,720131,0
2017-04-13,56.443,56.961,56.264,56.473,492249,0
2017-04-17,56.583,56.861,56.433,56.831,431466,0
2017-04-18,56.861,57.249,56.661,57.089,538726,0
2017-04-19,57.447,57.657,57.279,57.338,607221,0
2017-04-20,57.557,57.915,57.199,57.865,676145,0
2017-04-21,57.865,57.995,57.427,57.447,542691,0
2017-04-24,58.303,58.67,58.124,58.472,849588,0
2017-04-25,58.681,59.317,58.323,59.009,852205,0
2017-04-26,59.118,59.805,58.632,59.407,725528,0
2017-04-27,59.666,59.944,59.397,59.486,381338,0
2017-04-28,59.447,59.802,58.681,58.77,773855,0
2017-05-01,59.039,59.108,58.571,58.939,1040745,0
2017-05-02,58.969,59.288,58.522,58.721,845102,0
2017-05-03,58.979,60.004,58.034,58.482,1152802,0
2017-05-04,58.551,58.949,58.223,58.84,761009,0
2017-05-05,58.88,59.029,58.273,58.442,501650,0
2017-05-08,58.313,58.84,57.427,58.711,491997,0
2017-05-09,59.676,59.676,58.91,59.158,615276,0
2017-05-10,58.691,59.676,58.691,59.437,533854,0
2017-05-11,59.437,59.636,58.984,59.586,684961,0
2017-05-12,59.298,59.486,58.353,58.412,638960,0
2017-05-15,58.283,58.81,58.193,58.691,1409855,0
2017-05-16,58.92,59.506,58.542,59.248,606062,0
2017-05-17,58.939,59.357,58.412,58.522,1456694,0
2017-05-18,58.233,58.333,55.499,56.195,1684589,0
2017-05-19,56.095,57.289,56.095,56.781,829240,0
2017-05-22,57.109,57.547,56.848,57.139,615287,0
2017-05-23,57.488,57.688,56.81,57.518,1066223,0
2017-05-24,57.768,58.386,57.508,58.326,1177742,0
2017-05-25,58.835,59.391,58.446,59.234,823436,0
2017-05-26,59.004,59.264,58.376,59.184,698495,0
2017-05-30,59.104,59.433,58.685,59.214,568613,0
2017-05-31,59.433,60.091,59.214,60.022,1702990,0
2017-06-01,60.111,61.278,60.062,60.969,888524,0
2017-06-02,60.77,61.428,60.67,61.079,760668,0
2017-06-05,61.059,61.378,60.003,61.079,700978,0
2017-06-06,60.859,61.418,60.8,61.238,570327,0
2017-06-07,61.508,62.216,61.373,61.857,989308,0
2017-06-08,62.016,62.744,61.333,62.475,1047310,0
2017-06-09,62.705,63.034,60.441,60.63,961024,0
2017-06-12,60.052,61.054,59.393,60.819,1289960,0
2017-06-13,60.909,61.607,60.819,61.398,1008789,0
2017-06-14,61.169,61.757,60.869,61.498,825424,0
2017-06-15,61.059,61.917,60.69,61.897,838428,0
2017-06-16,61.887,61.976,61.508,61.777,1178180,0
2017-06-19,62.176,62.445,61.518,62.365,845412,0
2017-06-20,62.186,63.004,62.016,62.724,809353,0
2017-06-21,62.874,62.974,62.445,62.605,551173,0
2017-06-22,62.675,63.049,62.216,63.004,636934,0
2017-06-23,63.034,65.298,62.834,65.048,2216883,0
2017-06-26,65.737,66.155,64.23,64.48,1037264,0
2017-06-27,63.792,64.54,62.714,62.734,1021840,0
2017-06-28,62.974,63.512,62.525,63.243,861995,0
2017-06-29,63.213,63.213,62.096,62.705,635838,0
2017-06-30,62.964,63.223,62.335,62.345,892526,0
2017-07-03,62.385,63.433,62.385,62.595,341810,0
2017-07-05,62.665,63.253,62.493,62.824,775672,0
2017-07-06,62.256,62.435,60.974,61.059,1287463,0
2017-07-07,61.218,62.335,61.119,62.196,1091234,0
2017-07-10,62.136,62.685,62.121,62.475,719347,0
2017-07-11,62.236,63.263,62.236,63.064,720417,0
2017-07-12,63.034,63.832,63.034,63.283,531600,0
2017-07-13,63.373,63.822,63.024,63.183,666670,0
2017-07-14,63.173,63.602,62.585,63.393,985667,0
2017-07-17,63.333,63.682,63.014,63.552,493796,0
2017-07-18,63.373,63.672,62.954,63.423,706529,0
2017-07-19,63.393,64.35,63.393,63.891,609846,0
2017-07-20,63.712,64.131,63.243,63.502,624451,0
2017-07-21,63.453,63.492,62.779,63.353,660425,0
2017-07-24,62.834,63.702,62.794,63.343,550486,0
2017-07-25,63.333,63.871,62.864,63.632,717931,0
2017-07-26,63.822,63.822,63.283,63.762,304635,0
2017-07-27,63.921,64.061,62.724,63.193,449812,0
2017-07-28,63.064,63.293,62.695,63.203,368908,0
2017-07-31,63.323,63.682,63.233,63.263,516279,0
2017-08-01,63.642,63.822,63.203,63.802,781416,0
2017-08-02,64.021,64.101,63.243,63.652,718533,0
2017-08-03,64.35,65.218,63.769,64.181,981468,0
2017-08-04,63.931,64.186,63.123,63.133,546979,0
2017-08-07,62.954,63.712,62.744,63.652,674396,0
2017-08-08,63.472,64.058,63.433,63.662,473917,0
2017-08-09,63.363,63.453,62.355,62.764,581248,0
2017-08-10,62.415,62.525,60.55,60.62,580561,0
2017-08-11,60.839,61.069,60.58,60.899,542469,0
2017-08-14,61.986,62.226,61.518,62.036,401025,0
2017-08-15,61.757,62.046,61.478,61.518,496465,0
2017-08-16,61.587,62.076,61.538,61.707,300040,0
2017-08-17,61.438,61.807,61.218,61.278,734837,0
2017-08-18,61.179,61.428,60.221,60.231,637007,0
2017-08-21,60.201,60.431,59.623,60.071,502642,0
2017-08-22,60.441,60.77,60.191,60.63,634435,0
2017-08-23,60.41,61.29,60.41,61.08,472261,0
2017-08-24,61.1,61.53,60.99,61.43,488239,0
2017-08-25,61.54,62.57,61.53,62.15,908402,0
2017-08-28,62.15,62.381,61.29,61.37,465645,0
2017-08-29,61.11,61.715,61.04,61.58,364921,0
2017-08-30,61.41,62.42,61.26,62.41,634600,0
2017-08-31,62.59,63.59,62.5281,63.42,883343,0
2017-09-01,63.53,63.53,61.17,62.07,1050912,0
2017-09-05,61.78,61.84,60.06,60.37,769366,0
2017-09-06,60.79,60.93,59.65,59.86,651390,0
2017-09-07,59.78,60.08,58.95,59.31,862685,0
2017-09-08,58.73,59.329,58.57,58.94,991472,0
2017-09-11,59.48,60.25,59.48,59.94,1052600,0
2017-09-12,60.12,60.53,59.86,60.52,606961,0
2017-09-13,60.26,61.42,60.08,61.31,664395,0
2017-09-14,61.16,61.845,60.648,61.67,952536,0
2017-09-15,61.69,62.41,61.47,61.89,1979567,0
2017-09-18,62.22,62.97,61.905,62.8,811835,0
2017-09-19,63.03,63.04,62.37,62.85,671226,0
2017-09-20,62.79,62.95,62.17,62.81,653341,0
2017-09-21,62.59,62.89,62.27,62.68,485619,0
2017-09-22,62.69,64.32,62.04,64.2,695840,0
2017-09-25,64.19,64.19,63.43,63.7,521338,0
2017-09-26,64.05,64.74,63.4,64.6,510466,0
2017-09-27,64.88,65.66,64.41,65.22,705588,0
2017-09-28,65.17,66.29,65,66.22,533733,0
2017-09-29,66.31,66.8,65.79,66,1482421,0
2017-10-02,66.08,68.38,66.08,68.32,1014850,0
2017-10-03,68.22,69.16,68.04,68.85,1230656,0
2017-10-04,68.56,69.74,68.46,69.7,1002364,0
2017-10-05,69.73,70.17,69.22,69.29,989524,0
2017-10-06,69.3,69.69,68.82,69.64,691453,0
2017-10-09,69.75,70.51,69.41,70.28,816066,0
2017-10-10,70.74,71.53,69.99,70.3,882206,0
2017-10-11,70.18,70.46,68.94,69.04,1063387,0
2017-10-12,69.05,69.315,68.7,68.95,673199,0
2017-10-13,66.68,68.44,66.64,68.08,1253790,0
2017-10-16,67.95,68.4699,67.69,68.29,1336258,0
2017-10-17,68.42,68.76,68.02,68.54,666925,0
2017-10-18,68.63,68.87,67.85,68.65,587356,0
2017-10-19,68.43,68.7,66.7408,68.39,696675,0
2017-10-20,69.05,69.62,68.76,69.62,613435,0
2017-10-23,69.83,69.9,69.36,69.56,583979,0
2017-10-24,69.71,70.19,69.04,69.96,510140,0
2017-10-25,69.73,69.89,68.01,69.16,899954,0
2017-10-26,69.35,69.61,68.36,69.3,659519,0
2017-10-27,69.61,69.72,68.23,69.6,810675,0
2017-10-30,69.45,69.7225,68.6,69.31,497889,0
2017-10-31,69.54,70.43,68.99,70,896073,0
2017-11-01,68.82,70.71,67.8504,68.92,1032651,0
2017-11-02,69.08,70.05,68.15,70,712423,0
2017-11-03,69.75,70.54,69.42,70.04,624544,0
2017-11-06,70.03,70.24,69.04,70.2,455744,0
2017-11-07,69.95,70.23,68.1,68.33,792567,0
2017-11-08,68.08,68.46,67.31,67.85,846223,0
2017-11-09,67.54,67.86,66.48,67.16,679714,0
2017-11-10,66.71,67.63,66.71,67.25,950362,0
