Date,Open,High,Low,Close,Volume,OpenInt
2013-03-28,19.912,20.415,19.817,19.871,27477603,0
2013-04-01,20.032,21.157,20.005,20.756,3627832,0
2013-04-02,21.603,22.017,20.826,20.925,5601340,0
2013-04-03,21.318,21.721,20.934,21.669,1823540,0
2013-04-04,21.527,21.738,21.336,21.641,1377833,0
2013-04-05,21.356,21.919,21.336,21.901,1026214,0
2013-04-08,21.866,22.188,21.535,21.721,1188720,0
2013-04-09,21.738,21.81,21.258,21.559,1556274,0
2013-04-10,21.613,21.622,20.666,21.087,2543495,0
2013-04-11,21.336,21.374,20.674,20.88,1373532,0
2013-04-12,20.71,20.996,20.692,20.979,620578,0
2013-04-15,21.005,21.328,20.918,21.29,1446122,0
2013-04-16,21.47,21.586,21.114,21.382,1210643,0
2013-04-17,21.738,21.738,21.308,21.451,951522,0
2013-04-18,21.559,21.651,21.365,21.461,547801,0
2013-04-19,21.47,21.578,21.346,21.578,1131234,0
2013-04-22,21.651,21.695,21.29,21.622,450748,0
2013-04-23,21.641,21.695,21.211,21.408,655428,0
2013-04-24,21.427,21.48,21.336,21.336,532515,0
2013-04-25,21.434,21.434,21.114,21.139,652586,0
2013-04-26,21.114,21.175,20.979,21.114,710404,0
2013-04-29,21.29,21.346,21.087,21.3,934856,0
2013-04-30,21.54,21.573,21.377,21.513,432633,0
2013-05-01,21.49,21.49,20.986,21.203,487774,0
2013-05-02,21.23,21.451,21.041,21.39,708328,0
2013-05-03,21.184,21.336,21.13,21.24,2293789,0
2013-05-06,21.3,21.451,21.087,21.408,419825,0
2013-05-07,21.47,22.063,21.203,21.91,1094165,0
2013-05-08,21.919,21.919,21.669,21.847,597636,0
2013-05-09,22.063,22.096,21.651,21.695,509426,0
2013-05-10,21.783,21.961,21.613,21.669,343447,0
2013-05-13,21.47,21.66,21.249,21.318,460284,0
2013-05-14,21.272,21.595,21.211,21.508,710250,0
2013-05-15,21.961,22.804,21.838,22.579,1716950,0
2013-05-16,23.027,23.689,22.589,22.652,1036788,0
2013-05-17,22.813,22.859,22.364,22.776,624576,0
2013-05-20,23.187,23.424,22.713,22.741,423908,0
2013-05-21,22.875,22.875,22.661,22.697,339837,0
2013-05-22,22.795,22.795,22.179,22.231,892242,0
2013-05-23,21.91,22.194,21.47,22.096,736813,0
2013-05-24,22.044,22.188,21.919,22.07,236913,0
2013-05-28,22.356,22.656,22.314,22.466,265275,0
2013-05-29,22.466,22.519,22.078,22.486,383654,0
2013-05-30,22.355,22.364,22.044,22.16,202455,0
2013-05-31,22.24,22.423,22.087,22.134,238308,0
2013-06-03,21.748,21.979,20.908,21.937,1048586,0
2013-06-04,22.169,22.169,21.358,21.6,412304,0
2013-06-05,21.573,21.692,21.268,21.321,351413,0
2013-06-06,21.321,21.77,21.321,21.77,315504,0
2013-06-07,21.854,21.936,21.608,21.79,287105,0
2013-06-10,21.79,22.576,21.719,22.519,660837,0
2013-06-11,22.412,22.61,22.222,22.582,424202,0
2013-06-12,22.682,22.879,22.238,22.79,328805,0
2013-06-13,22.62,22.726,22.106,22.637,268841,0
2013-06-14,22.637,22.691,22.277,22.486,312748,0
2013-06-17,22.682,22.691,22.305,22.349,442172,0
2013-06-18,22.232,22.691,22.204,22.665,867078,0
2013-06-19,22.709,22.961,22.476,22.528,591208,0
2013-06-20,22.322,22.763,22.143,22.495,1006880,0
2013-06-21,22.495,22.592,22.143,22.214,1764331,0
2013-06-24,22.188,22.214,21.815,21.872,798343,0
2013-06-25,22.062,22.062,21.232,21.942,931054,0
2013-06-26,21.942,22.053,21.446,21.591,811418,0
2013-06-27,21.581,22.106,21.548,21.987,600967,0
2013-06-28,21.951,22.258,21.719,21.763,2130828,0
2013-07-01,21.918,22.025,21.627,21.799,480843,0
2013-07-02,21.835,22.159,21.719,22.15,474701,0
2013-07-03,22.159,22.179,21.908,21.987,212983,0
2013-07-05,22.096,22.169,21.754,22.133,207972,0
2013-07-08,22.143,22.179,21.854,22.069,580650,0
2013-07-09,22.062,22.736,22.034,22.717,403072,0
2013-07-10,22.709,23.177,22.537,23.133,354234,0
2013-07-11,23.252,23.457,22.086,22.179,1868313,0
2013-07-12,21.754,22.123,21.54,21.89,1771354,0
2013-07-15,21.627,22.305,21.555,22.106,763699,0
2013-07-16,21.978,22.576,21.799,22.537,843188,0
2013-07-17,22.528,22.547,22.238,22.537,296771,0
2013-07-18,22.62,22.837,22.476,22.837,367033,0
2013-07-19,22.845,23.151,22.62,23.133,416775,0
2013-07-22,23.133,23.33,22.78,23.305,357730,0
2013-07-23,23.252,23.356,23.141,23.277,251573,0
2013-07-24,23.195,23.313,22.924,22.979,344430,0
2013-07-25,22.916,23.213,22.799,23.096,214726,0
2013-07-26,23.025,23.133,22.916,22.969,385103,0
2013-07-29,22.944,23.051,22.845,22.879,515315,0
2013-07-30,22.961,23.242,22.828,23.025,329103,0
2013-07-31,23.08,23.151,22.889,22.953,205080,0
2013-08-01,23.08,23.141,22.953,23.061,301770,0
2013-08-02,23.088,23.609,22.828,23.457,253855,0
2013-08-05,23.394,23.584,23.141,23.269,131203,0
2013-08-06,23.346,23.609,22.828,23.346,341179,0
2013-08-07,23.385,23.385,22.799,22.934,407423,0
2013-08-08,22.999,23.186,22.754,22.864,201633,0
2013-08-09,22.78,22.944,22.547,22.944,268316,0
2013-08-12,23.593,24.278,23.414,23.602,1038089,0
2013-08-13,24.117,24.288,23.576,23.628,628186,0
2013-08-14,23.566,24.303,23.096,23.736,602310,0
2013-08-15,23.72,24.197,23.493,23.963,521380,0
2013-08-16,23.963,24.117,23.663,23.888,196144,0
2013-08-19,23.88,23.898,23.655,23.88,232428,0
2013-08-20,23.871,24.206,23.81,24.117,127456,0
2013-08-21,24.16,24.232,24.088,24.178,153945,0
2013-08-22,24.169,24.303,24.123,24.232,146223,0
2013-08-23,24.197,25.062,24.197,24.962,216567,0
2013-08-26,24.986,25.701,24.945,25.124,563510,0
2013-08-27,25.119,25.161,24.328,24.457,511676,0
2013-08-28,24.422,24.835,24.278,24.739,235730,0
2013-08-29,24.806,24.954,24.628,24.628,242896,0
2013-08-30,24.654,24.748,24.349,24.422,267360,0
2013-09-03,24.448,25.237,24.448,24.864,289316,0
2013-09-04,24.955,25.426,24.692,25.208,352145,0
2013-09-05,25.336,25.498,24.97,25.055,269504,0
2013-09-06,25.055,25.454,24.816,24.947,255047,0
2013-09-09,24.945,25.142,24.791,25.005,318603,0
2013-09-10,25.036,25.291,24.636,24.93,242261,0
2013-09-11,24.97,25.055,24.284,24.309,244978,0
2013-09-12,24.365,24.547,23.967,23.993,317275,0
2013-09-13,23.95,24.193,23.95,24.036,268507,0
2013-09-16,24.156,24.472,24.102,24.385,307752,0
2013-09-17,24.375,25.055,24.228,24.845,261006,0
2013-09-18,24.782,24.782,24.375,24.739,331591,0
2013-09-19,24.873,24.873,23.611,23.694,581440,0
2013-09-20,23.594,24.309,23.511,23.794,642654,0
2013-09-23,23.865,24.065,23.656,24.036,494541,0
2013-09-24,24.175,24.472,24.129,24.365,296593,0
2013-09-25,24.401,24.537,24.122,24.165,350088,0
2013-09-26,24.112,24.238,23.568,23.665,508588,0
2013-09-27,23.493,23.694,23.221,23.649,452070,0
2013-09-30,23.501,24.093,23.405,24.013,309363,0
2013-10-01,23.884,24.228,23.665,23.785,579982,0
2013-10-02,23.875,24.013,23.586,23.649,426708,0
2013-10-03,23.656,23.803,23.023,23.611,691417,0
2013-10-04,23.559,23.665,23.26,23.649,210982,0
2013-10-07,23.33,23.62,23.26,23.433,196715,0
2013-10-08,23.549,23.611,22.976,23.059,283645,0
2013-10-09,23.131,23.346,22.678,22.931,330355,0
2013-10-10,23.424,24.293,23.424,24.147,507348,0
2013-10-11,24.138,24.429,23.767,24.147,422560,0
2013-10-14,24.074,24.584,23.875,24.457,199579,0
2013-10-15,24.448,24.481,23.63,23.865,257196,0
2013-10-16,24.528,24.528,23.984,24.3,623116,0
2013-10-17,24.256,24.575,24.165,24.499,220185,0
2013-10-18,24.429,24.528,24.238,24.346,190989,0
2013-10-21,24.438,24.465,23.958,23.993,254824,0
2013-10-22,24.013,24.457,24.013,24.319,158412,0
2013-10-23,24.429,25.055,24.41,24.97,381804,0
2013-10-24,25.046,25.083,24.627,24.883,174542,0
2013-10-25,24.883,25.282,24.845,25.255,193921,0
2013-10-28,25.291,25.933,25.075,25.272,458118,0
2013-10-29,25.345,25.628,24.448,24.593,253210,0
2013-10-30,24.719,25.217,24.365,24.385,257939,0
2013-10-31,24.457,24.791,24.211,24.575,127109,0
2013-11-01,24.528,24.883,24.509,24.601,173792,0
2013-11-04,24.774,24.774,24.365,24.547,156402,0
2013-11-05,24.509,24.584,24.203,24.457,294984,0
2013-11-06,24.499,24.835,24.337,24.528,249578,0
2013-11-07,24.627,24.93,24.365,24.557,350225,0
2013-11-08,24.49,24.939,24.457,24.663,230560,0
2013-11-11,24.575,24.748,24.193,24.481,121590,0
2013-11-12,24.429,24.519,24.045,24.465,296482,0
2013-11-13,24.49,25.046,24.49,24.816,193059,0
2013-11-14,25.245,25.799,25.154,25.661,389179,0
2013-11-15,25.661,25.843,25.526,25.725,303821,0
2013-11-18,25.789,25.897,25.498,25.808,343727,0
2013-11-19,25.761,26.07,25.635,25.825,168719,0
2013-11-20,25.818,25.971,25.553,25.618,184636,0
2013-11-21,25.628,25.843,25.272,25.643,173611,0
2013-11-22,25.718,26.009,25.245,25.907,119203,0
2013-11-25,25.907,26.134,25.526,25.734,148819,0
2013-11-26,25.308,25.761,24.997,25.362,408905,0
2013-11-27,24.944,25.892,24.696,25.829,183333,0
2013-11-29,25.783,25.82,25.169,25.216,90414,0
2013-12-02,25.264,25.264,24.761,24.869,170148,0
2013-12-03,24.985,25.133,24.686,24.794,237791,0
2013-12-04,24.794,25.09,24.676,25.014,156884,0
2013-12-05,25.024,25.169,24.803,25.143,156451,0
2013-12-06,25.307,25.573,25.272,25.345,169153,0
2013-12-09,25.307,25.701,25.236,25.563,122161,0
2013-12-10,24.811,25.11,24.587,24.696,440575,0
2013-12-11,24.696,25.052,24.596,24.869,367268,0
2013-12-12,24.22,24.512,24.035,24.266,7136926,0
2013-12-13,24.31,24.55,24.266,24.431,1705452,0
2013-12-16,24.55,24.666,24.357,24.431,653055,0
2013-12-17,24.45,24.57,24.357,24.44,600412,0
2013-12-18,24.422,24.522,24.357,24.412,736769,0
2013-12-19,24.357,24.431,24.31,24.412,465149,0
2013-12-20,24.357,24.649,24.275,24.53,997763,0
2013-12-23,24.54,24.605,24.184,24.285,306869,0
2013-12-24,24.285,24.639,24.203,24.587,138756,0
2013-12-26,24.55,25.133,24.493,25.014,316634,0
2013-12-27,25.081,25.307,24.77,24.899,364145,0
2013-12-30,24.778,24.952,24.512,24.622,555710,0
2013-12-31,24.676,25.153,24.57,25.1,787837,0
2014-01-02,25.133,25.264,24.907,25.014,631779,0
2014-01-03,24.778,24.907,24.467,24.686,1073634,0
2014-01-06,24.686,24.907,24.56,24.676,1149626,0
2014-01-07,24.724,24.935,24.676,24.811,470399,0
2014-01-08,24.831,24.968,24.55,24.821,455773,0
2014-01-09,24.831,25.004,24.467,24.977,384997,0
2014-01-10,24.889,25.004,24.706,24.985,554118,0
2014-01-13,24.927,25.118,24.596,24.676,365124,0
2014-01-14,24.743,25.481,24.743,25.481,393355,0
2014-01-15,25.536,25.536,25.014,25.159,417001,0
2014-01-16,25.159,25.264,25.014,25.188,331120,0
2014-01-17,25.118,25.317,24.935,24.952,216638,0
2014-01-21,25.143,25.29,24.831,24.889,416838,0
2014-01-22,24.977,25.133,24.657,24.734,400313,0
2014-01-23,24.686,24.917,24.512,24.917,341193,0
2014-01-24,24.811,24.879,24.203,24.266,341492,0
2014-01-27,24.203,24.649,24.112,24.229,415347,0
2014-01-28,24.329,24.753,24.266,24.605,273621,0
2014-01-29,24.475,24.56,24.165,24.512,387610,0
2014-01-30,24.714,24.714,24.431,24.622,244809,0
2014-01-31,24.412,24.794,24.275,24.676,288982,0
2014-02-03,24.612,24.724,24.395,24.578,694345,0
2014-02-04,24.724,24.734,23.846,24.696,704918,0
2014-02-05,24.622,24.686,24.357,24.657,523720,0
2014-02-06,24.743,25.518,24.639,25.408,645282,0
2014-02-07,25.544,25.629,25.153,25.508,499465,0
2014-02-10,25.528,25.573,25.408,25.508,385971,0
2014-02-11,25.481,25.646,25.426,25.582,470499,0
2014-02-12,25.592,25.681,25.381,25.592,434110,0
2014-02-13,25.582,25.654,25.481,25.544,410680,0
2014-02-14,25.636,25.811,25.554,25.755,345356,0
2014-02-18,25.773,25.857,25.636,25.747,326067,0
2014-02-19,25.72,25.793,25.49,25.518,345365,0
2014-02-20,25.672,25.902,25.554,25.755,300061,0
2014-02-21,25.937,25.975,25.765,25.82,305050,0
2014-02-24,25.928,25.957,25.498,25.563,309835,0
2014-02-25,25.582,25.793,25.391,25.508,203393,0
2014-02-26,25.554,25.783,25.481,25.727,149336,0
2014-02-27,25.737,25.829,25.518,25.727,207993,0
2014-02-28,25.792,25.892,25.574,25.883,390430,0
2014-03-03,25.681,26.048,25.544,25.919,360024,0
2014-03-04,26.038,26.131,25.892,26.102,319282,0
2014-03-05,25.995,26.193,25.773,26.048,417306,0
2014-03-06,25.592,26.168,25.518,25.928,382255,0
2014-03-07,26.268,26.48,25.957,26.48,392907,0
2014-03-10,26.506,26.646,26.193,26.531,356205,0
2014-03-11,26.541,26.651,26.185,26.357,525174,0
2014-03-12,26.296,26.697,26.202,26.697,287907,0
2014-03-13,26.734,26.862,26.03,26.202,429744,0
2014-03-14,26.168,26.669,26.131,26.626,333617,0
2014-03-17,26.606,26.834,26.523,26.752,296538,0
2014-03-18,26.816,26.982,26.585,26.714,223393,0
2014-03-19,26.772,26.816,26.512,26.585,216229,0
2014-03-20,26.585,26.825,26.364,26.816,212343,0
2014-03-21,26.926,27.055,26.496,26.65,525814,0
2014-03-24,26.781,26.825,26.355,26.625,349791,0
2014-03-25,26.743,26.825,26.567,26.605,250002,0
2014-03-26,26.625,26.697,26.264,26.469,195204,0
2014-03-27,26.401,26.697,26.401,26.635,296579,0
2014-03-28,26.65,27.215,26.605,27.196,363235,0
2014-03-31,27.406,27.507,27.029,27.487,474331,0
2014-04-01,27.433,27.497,26.762,26.955,716635,0
2014-04-02,27.205,27.388,26.974,27.215,805035,0
2014-04-03,27.247,27.294,26.982,27.176,1367417,0
2014-04-04,27.247,27.397,26.576,26.605,362401,0
2014-04-07,26.539,26.88,26.469,26.66,460928,0
2014-04-08,26.871,27.047,26.364,27.047,550373,0
2014-04-09,27.047,27.525,26.871,27.516,628714,0
2014-04-10,27.516,27.701,27.11,27.388,802512,0
2014-04-11,27.313,27.415,27.055,27.313,646678,0
2014-04-14,27.442,27.525,27.119,27.388,558654,0
2014-04-15,27.232,27.6,27.011,27.215,1116086,0
2014-04-16,27.332,27.544,27.224,27.423,474031,0
2014-04-17,27.535,27.562,27.284,27.562,264930,0
2014-04-21,27.6,27.701,27.479,27.58,422056,0
2014-04-22,27.571,27.691,27.433,27.626,318182,0
2014-04-23,27.626,27.801,27.487,27.681,519999,0
2014-04-24,27.747,27.903,27.562,27.801,353739,0
2014-04-25,27.747,27.774,27.415,27.479,602863,0
2014-04-28,27.516,27.72,27.47,27.6,727129,0
2014-04-29,27.765,27.957,27.507,27.61,310048,0
2014-04-30,27.618,28.023,27.554,27.987,423553,0
2014-05-01,28.013,28.013,27.681,27.913,295198,0
2014-05-02,27.847,28.28,27.765,28.144,447254,0
2014-05-05,27.987,28.032,27.765,27.93,264655,0
2014-05-06,27.93,28.104,27.784,27.877,577343,0
2014-05-07,27.827,27.967,27.661,27.756,924322,0
2014-05-08,27.701,28.059,27.626,27.837,533180,0
2014-05-09,27.847,28.041,27.701,28.032,330272,0
2014-05-12,32.81,32.838,31.392,31.732,26163401,0
2014-05-13,31.511,32.072,31.218,31.299,10131294,0
2014-05-14,31.309,31.382,30.647,30.747,5852851,0
2014-05-15,30.747,31.097,30.508,31.07,5279245,0
2014-05-16,30.932,31.595,30.922,31.56,1714856,0
2014-05-19,31.427,31.835,31.337,31.777,1756230,0
2014-05-20,31.648,31.76,31.299,31.493,1534765,0
2014-05-21,31.456,31.611,31.023,31.392,2875759,0
2014-05-22,31.319,31.474,31.134,31.456,2719770,0
2014-05-23,31.309,31.309,30.629,30.629,2964377,0
2014-05-27,28.538,29.182,28.417,28.979,16847014,0
2014-05-28,29.182,29.367,28.878,29.267,2591828,0
2014-05-29,28.868,29.57,28.729,29.357,4264999,0
2014-05-30,29.25,29.461,28.933,29.016,1038632,0
2014-06-02,29.442,29.562,29.054,29.424,2264850,0
2014-06-03,29.57,30.564,29.331,30.369,3440941,0
2014-06-04,30.377,30.463,30.006,30.092,732360,0
2014-06-05,30.073,30.138,29.5,29.508,666745,0
2014-06-06,29.738,29.825,29.137,29.24,1505828,0
2014-06-09,29.758,29.758,29.276,29.658,728394,0
2014-06-10,29.728,29.777,29.154,29.173,1697346,0
2014-06-11,29.424,29.849,28.915,29.71,2025722,0
2014-06-12,29.618,29.839,29.516,29.748,783883,0
2014-06-13,30.248,30.622,29.998,30.622,1510412,0
2014-06-16,30.675,30.944,30.525,30.898,1118392,0
2014-06-17,30.953,31.232,30.034,30.239,1321690,0
2014-06-18,30.156,30.397,29.972,30.333,570751,0
2014-06-19,30.554,30.953,30.488,30.806,829164,0
2014-06-20,30.944,31.017,30.564,30.711,571249,0
2014-06-23,30.554,30.684,30.221,30.248,701097,0
2014-06-24,30.333,30.823,30.248,30.34,948937,0
2014-06-25,30.545,30.675,29.683,29.981,1537972,0
2014-06-26,30.463,30.898,30.463,30.779,1132265,0
2014-06-27,30.684,30.806,30.436,30.508,1721813,0
2014-06-30,30.602,30.702,30.323,30.488,767241,0
2014-07-01,30.612,30.72,29.668,29.719,2171615,0
2014-07-02,29.658,29.777,29.117,29.173,1901287,0
2014-07-03,29.295,29.305,28.711,28.878,2474553,0
2014-07-07,29.007,29.508,28.978,29.259,1348106,0
2014-07-08,29.182,29.2,28.739,28.757,1254871,0
2014-07-09,28.868,29.007,28.785,28.785,780637,0
2014-07-10,28.729,28.85,28.413,28.785,903445,0
2014-07-11,28.775,29.109,28.674,29.063,996087,0
2014-07-14,29.117,29.305,28.969,29.117,901865,0
2014-07-15,28.795,28.969,28.368,28.422,991890,0
2014-07-16,28.517,28.739,28.294,28.729,795116,0
2014-07-17,28.646,28.812,28.45,28.795,628094,0
2014-07-18,28.84,29.101,28.84,29.054,529561,0
2014-07-21,28.96,29.091,28.84,29.073,327931,0
2014-07-22,29.146,29.305,29.016,29.267,355292,0
2014-07-23,29.191,29.322,28.822,29.016,552467,0
2014-07-24,29.109,29.173,28.96,29.137,410688,0
2014-07-25,29.073,29.154,28.96,29.101,515011,0
2014-07-28,29.173,29.182,28.664,28.765,629315,0
2014-07-29,28.83,29.424,28.571,28.626,636426,0
2014-07-30,28.664,28.739,28.218,28.238,531611,0
2014-07-31,28.218,28.238,27.868,27.924,579506,0
2014-08-01,27.838,28.45,27.828,28.441,427844,0
2014-08-04,28.404,28.489,27.94,28.062,684454,0
2014-08-05,28.005,28.191,27.924,28.107,454465,0
2014-08-06,27.932,28.218,27.905,28.062,381174,0
2014-08-07,28.147,28.413,28.025,28.255,679425,0
2014-08-08,28.218,28.636,28.208,28.507,575391,0
2014-08-11,28.517,28.674,28.294,28.386,1043852,0
2014-08-12,28.46,28.765,28.404,28.674,1450079,0
2014-08-13,28.96,29.182,28.218,29.101,2332337,0
2014-08-14,29.063,29.322,28.969,29.154,852955,0
2014-08-15,29.173,30.488,28.96,29.825,1164093,0
2014-08-18,29.896,30.305,29.434,30.026,876023,0
2014-08-19,30.034,30.11,29.668,29.683,497792,0
2014-08-20,29.748,30.026,29.658,29.805,395372,0
2014-08-21,29.849,29.876,29.668,29.758,322129,0
2014-08-22,29.748,29.998,29.738,29.858,204599,0
2014-08-25,30.026,30.101,29.748,29.876,253771,0
2014-08-26,29.876,30.006,29.758,29.886,405808,0
2014-08-27,30.012,30.386,30.003,30.2,492051,0
2014-08-28,30.209,30.358,30.098,30.162,366348,0
2014-08-29,30.154,30.275,30.059,30.209,216262,0
2014-09-02,30.209,30.751,30.162,30.751,580714,0
2014-09-03,30.771,30.771,30.573,30.685,420754,0
2014-09-04,30.789,31.283,30.722,31.263,787249,0
2014-09-05,31.255,31.609,31.125,31.574,752825,0
2014-09-08,31.459,31.938,31.311,31.321,864755,0
2014-09-09,30.003,30.127,29.704,29.863,5861464,0
2014-09-10,29.809,30.127,29.677,30.003,2295063,0
2014-09-11,29.995,30.331,29.95,30.2,1289861,0
2014-09-12,30.107,30.219,29.79,29.93,761719,0
2014-09-15,30.04,30.098,29.829,30.012,818284,0
2014-09-16,29.977,30.154,29.772,30.089,738921,0
2014-09-17,29.977,30.172,29.829,30.03,1716976,0
2014-09-18,30.012,30.012,29.368,29.671,1007872,0
2014-09-19,29.704,29.829,29.378,29.388,776802,0
2014-09-22,29.378,29.378,29.072,29.286,487412,0
2014-09-23,29.172,29.34,29.136,29.267,570743,0
2014-09-24,29.21,29.527,29.172,29.493,443772,0
2014-09-25,29.483,29.555,29.332,29.502,933293,0
2014-09-26,29.509,30.172,29.368,30.107,725168,0
2014-09-29,29.94,30.19,29.872,30.162,568424,0
2014-09-30,30.2,30.535,29.977,30.48,749563,0
2014-10-01,30.435,30.48,30.247,30.331,1147644,0
2014-10-02,30.463,30.712,29.91,30.135,1175506,0
2014-10-03,30.19,30.545,30.069,30.358,2350067,0
2014-10-06,30.339,30.396,29.872,30.339,999924,0
2014-10-07,30.331,30.406,29.96,29.986,702817,0
2014-10-08,30.022,30.386,29.881,30.294,1269791,0
2014-10-09,30.331,30.498,30.069,30.463,1003481,0
2014-10-10,30.406,30.928,30.331,30.798,1296932,0
2014-10-13,30.798,30.816,30.386,30.603,1393535,0
2014-10-14,30.554,30.703,30.284,30.508,1475188,0
2014-10-15,30.266,30.339,29.527,29.986,1225439,0
2014-10-16,29.621,29.881,29.259,29.732,718018,0
2014-10-17,29.853,30.219,29.603,30.069,594531,0
2014-10-20,30.04,30.463,29.901,30.339,490194,0
2014-10-21,30.339,30.825,30.2,30.825,345370,0
2014-10-22,30.816,31.05,30.741,30.781,348238,0
2014-10-23,30.798,30.845,30.573,30.816,499154,0
2014-10-24,30.853,30.938,30.666,30.881,290499,0
2014-10-27,30.881,31.002,30.798,30.985,342392,0
2014-10-28,31.021,31.301,30.975,31.301,421427,0
2014-10-29,31.349,31.507,30.985,31.228,419326,0
2014-10-30,31.087,31.468,31.041,31.321,310544,0
2014-10-31,31.488,31.786,31.431,31.556,421566,0
2014-11-03,31.646,31.666,31.45,31.636,494839,0
2014-11-04,31.6,31.759,31.368,31.431,436240,0
2014-11-05,31.704,31.759,31.526,31.592,415587,0
2014-11-06,31.582,31.617,31.358,31.556,553286,0
2014-11-07,31.498,31.626,31.283,31.339,632321,0
2014-11-10,31.263,31.431,30.975,31.311,665388,0
2014-11-11,31.358,31.431,31.05,31.144,611187,0
2014-11-12,31.134,31.714,31.05,31.44,2026776,0
2014-11-13,31.44,31.507,31.218,31.396,1352946,0
2014-11-14,31.431,31.646,31.283,31.415,685789,0
2014-11-17,31.75,31.815,31.44,31.478,1214378,0
2014-11-18,30.368,30.435,30.107,30.321,8830543,0
2014-11-19,30.339,30.751,30.294,30.712,4272186,0
2014-11-20,30.771,30.947,30.573,30.901,3455685,0
2014-11-21,31.162,31.574,31.002,31.228,2962617,0
2014-11-24,31.152,31.378,30.761,30.901,2680428,0
2014-11-25,30.956,31.378,30.712,30.975,1678321,0
2014-11-26,30.91,31.236,30.781,31.181,1301951,0
2014-11-28,31.283,31.862,31.236,31.769,1887189,0
2014-12-01,31.255,31.74,31.144,31.694,1334461,0
2014-12-02,31.75,31.947,31.45,31.704,1832355,0
2014-12-03,31.646,32.133,31.646,32.106,1243705,0
2014-12-04,32.057,32.151,31.928,32.003,506858,0
2014-12-05,31.918,32.133,31.862,32.076,574379,0
2014-12-08,32.028,32.373,31.918,32.021,553087,0
2014-12-09,31.908,32.205,31.582,32.047,1400791,0
2014-12-10,31.993,32.328,31.704,32.133,1069237,0
2014-12-11,31.714,32.58,31.714,32.383,1844518,0
2014-12-12,32.151,32.628,32.133,32.17,1119370,0
2014-12-15,32.364,32.383,31.723,32.038,788545,0
2014-12-16,31.889,32.412,31.636,31.938,1120259,0
2014-12-17,31.923,32.532,31.829,32.532,1319950,0
2014-12-18,32.777,32.956,32.666,32.889,895757,0
2014-12-19,32.854,33.211,32.854,32.956,969483,0
2014-12-22,32.966,33.069,32.796,33.04,1120289,0
2014-12-23,33.192,33.211,32.976,33.078,1021295,0
2014-12-24,33.003,33.436,32.995,33.201,279481,0
2014-12-26,33.416,33.7,33.211,33.464,441210,0
2014-12-29,33.352,33.642,33.305,33.642,634296,0
2014-12-30,33.642,33.802,33.39,33.454,579550,0
2014-12-31,33.472,33.642,33.059,33.182,787730,0
2015-01-02,33.182,33.408,32.889,33.033,874123,0
2015-01-05,33.033,33.352,32.618,32.684,1330230,0
2015-01-06,32.826,33.106,32.478,32.767,2018343,0
2015-01-07,32.995,33.511,32.919,33.37,1131230,0
2015-01-08,33.539,33.755,33.436,33.502,982498,0
2015-01-09,33.482,33.736,33.408,33.521,927863,0
2015-01-12,33.059,33.155,32.676,33.013,990222,0
2015-01-13,33.201,33.502,32.995,33.238,724970,0
2015-01-14,33.097,33.342,32.919,33.182,678820,0
2015-01-15,33.314,33.822,33.192,33.792,1478444,0
2015-01-16,33.717,34.16,33.681,34.131,1231208,0
2015-01-20,34.17,34.207,33.773,34.083,666545,0
2015-01-21,34.065,34.131,33.7,33.961,561869,0
2015-01-22,34.048,34.234,33.831,33.905,1557526,0
2015-01-23,33.851,34.517,33.851,34.47,811114,0
2015-01-26,34.394,34.565,34.281,34.565,539393,0
2015-01-27,34.348,34.706,34.33,34.592,780134,0
2015-01-28,34.779,34.779,34.131,34.198,592827,0
2015-01-29,34.358,34.358,33.897,34.271,583882,0
2015-01-30,34.14,34.14,33.633,33.812,619399,0
2015-02-02,33.851,33.923,33.323,33.802,676626,0
2015-02-03,33.971,34.14,33.831,34.02,757779,0
2015-02-04,34.065,34.565,33.951,34.47,652531,0
2015-02-05,34.6,34.676,34.31,34.575,627363,0
2015-02-06,34.724,34.948,34.487,34.77,733096,0
2015-02-09,34.648,34.734,34.234,34.271,472770,0
2015-02-10,34.339,34.413,34.093,34.234,511448,0
2015-02-11,34.31,34.31,33.576,33.802,708430,0
2015-02-12,33.933,34.207,33.861,34.207,318755,0
2015-02-13,34.368,34.368,33.7,34.011,454436,0
2015-02-17,34.039,34.039,33.549,33.991,535641,0
2015-02-18,34.011,34.198,33.727,34.121,569711,0
2015-02-19,34.306,34.428,33.955,34.07,519850,0
2015-02-20,34.08,34.204,33.795,34.165,625332,0
2015-02-23,34.175,34.194,33.436,33.483,1230448,0
2015-02-24,33.985,34.355,33.683,34.015,1204716,0
2015-02-25,34.015,34.155,33.644,33.936,995432,0
2015-02-26,34.005,34.08,33.71,33.945,456539,0
2015-02-27,34.015,34.383,33.917,34.345,502055,0
2015-03-02,34.296,34.789,34.165,34.647,997013,0
2015-03-03,34.752,34.752,34.374,34.637,526567,0
2015-03-04,34.563,34.949,34.345,34.931,891424,0
2015-03-05,35.008,35.158,34.665,35.062,1350773,0
2015-03-06,35.017,35.082,34.535,34.828,929686,0
2015-03-09,34.77,35.027,34.705,35.017,729396,0
2015-03-10,34.94,35.148,34.553,34.665,2892004,0
2015-03-11,34.665,35.583,34.535,35.51,2972650,0
2015-03-12,35.48,36.767,35.376,36.67,3833528,0
2015-03-13,36.482,36.955,36.304,36.918,2091477,0
2015-03-16,36.918,37.646,36.805,37.58,2330663,0
2015-03-17,37.277,37.457,36.955,37.182,2872980,0
2015-03-18,37.002,37.846,36.805,37.656,2478531,0
2015-03-19,37.515,38.224,37.418,38.045,1366203,0
2015-03-20,38.234,38.27,37.666,37.713,1799126,0
2015-03-23,38.128,38.186,37.646,37.646,876733,0
2015-03-24,37.731,37.769,37.476,37.515,719883,0
2015-03-25,38.924,39.321,38.099,38.148,1495573,0
2015-03-26,38.128,38.459,37.949,38.196,935183,0
2015-03-27,38.167,38.896,38.054,38.688,1972042,0
2015-03-30,38.717,38.934,38.498,38.819,637231,0
2015-03-31,38.799,38.979,38.488,38.612,677712,0
2015-04-01,38.478,38.867,38.308,38.838,663972,0
2015-04-02,38.726,39.283,38.517,39.227,1584357,0
2015-04-06,39.236,39.69,38.916,39.179,1909683,0
2015-04-07,39.369,39.568,38.916,38.999,652685,0
2015-04-08,39.009,39.539,38.934,39.529,719251,0
2015-04-09,39.634,39.86,39.359,39.634,737847,0
2015-04-10,39.594,39.898,39.339,39.398,571277,0
2015-04-13,39.482,39.634,39.122,39.169,584066,0
2015-04-14,39.085,39.453,38.79,38.838,770088,0
2015-04-15,38.989,39.349,38.896,39.227,717975,0
2015-04-16,39.263,39.359,38.906,39.151,1042840,0
2015-04-17,39.094,39.141,38.717,38.763,519803,0
2015-04-20,38.887,39.283,38.887,39.151,543975,0
2015-04-21,39.379,39.416,39.057,39.179,604258,0
2015-04-22,39.179,39.227,38.638,38.799,501169,0
2015-04-23,38.735,38.942,38.574,38.638,461143,0
2015-04-24,38.638,38.979,38.498,38.726,734258,0
2015-04-27,38.773,38.781,38.337,38.508,682785,0
2015-04-28,38.527,38.603,38.035,38.148,1009592,0
2015-04-29,38.045,38.337,37.588,37.646,1498638,0
2015-04-30,37.418,38.478,37.108,38.366,1328469,0
2015-05-01,38.517,38.612,38.079,38.26,1064129,0
2015-05-04,38.308,38.603,38.186,38.469,631100,0
2015-05-05,38.717,38.999,38.244,38.612,1306275,0
2015-05-06,38.459,38.62,38.072,38.545,1171072,0
2015-05-07,38.459,39.16,38.459,38.924,799835,0
2015-05-08,39.263,39.263,38.697,38.819,385889,0
2015-05-11,38.678,39.027,38.678,38.942,332089,0
2015-05-12,38.773,39.037,38.554,39.017,459379,0
2015-05-13,38.906,39.179,38.79,38.916,334204,0
2015-05-14,39.017,39.263,38.942,39.066,533966,0
2015-05-15,38.952,39.925,38.763,39.842,1166889,0
2015-05-18,39.879,40.191,39.87,40.059,734210,0
2015-05-19,40.021,40.435,39.993,40.381,708152,0
2015-05-20,40.41,40.664,40.201,40.533,575083,0
2015-05-21,40.428,40.796,40.352,40.465,620320,0
2015-05-22,40.381,40.59,40.211,40.295,539570,0
2015-05-26,40.238,40.391,39.917,39.935,537225,0
2015-05-27,40.031,40.571,39.898,40.524,622644,0
2015-05-28,40.524,40.684,40.285,40.315,414434,0
2015-05-29,40.163,40.435,39.756,39.879,824416,0
2015-06-01,39.784,40.344,39.765,40.116,780748,0
2015-06-02,40.078,40.124,39.832,39.955,611837,0
2015-06-03,40.031,40.031,39.653,39.756,673590,0
2015-06-04,39.594,40.134,39.416,39.69,674013,0
2015-06-05,39.644,39.823,39.349,39.653,533755,0
2015-06-08,39.577,39.908,39.443,39.49,442333,0
2015-06-09,39.406,39.728,39.33,39.539,492924,0
2015-06-10,39.549,40.031,39.549,39.955,593968,0
2015-06-11,39.87,40.041,39.728,39.935,492636,0
2015-06-12,39.738,40.106,39.738,40.059,396671,0
2015-06-15,39.935,39.935,39.558,39.775,629410,0
2015-06-16,39.738,40.465,39.708,40.391,743771,0
2015-06-17,40.494,40.606,40.181,40.533,630150,0
2015-06-18,40.391,40.957,40.391,40.777,754446,0
2015-06-19,42.377,44.667,42.206,44.289,7869990,0
2015-06-22,43.903,45.016,43.837,44.939,1925334,0
2015-06-23,45.006,45.48,44.758,45.025,1348330,0
2015-06-24,45.074,45.767,44.321,44.465,1844254,0
2015-06-25,44.465,44.92,44.255,44.805,2144917,0
2015-06-26,44.712,44.805,43.712,43.732,5928284,0
2015-06-29,43.513,43.837,43.161,43.208,835526,0
2015-06-30,43.057,43.732,42.694,43.304,1418787,0
2015-07-01,43.722,44.551,43.494,44.37,1821856,0
2015-07-02,43.932,44.331,43.684,44.035,1337680,0
2015-07-06,43.752,44.235,43.675,44.179,3050482,0
2015-07-07,44.483,44.577,43.761,44.331,1145758,0
2015-07-08,44.054,44.37,43.903,44.083,748133,0
2015-07-09,44.426,44.473,43.494,43.523,997161,0
2015-07-10,43.922,43.922,43.694,43.798,1095174,0
2015-07-13,43.96,44.294,43.665,43.77,1302030,0
2015-07-14,43.637,43.932,43.57,43.732,927677,0
2015-07-15,43.647,44.083,43.351,43.684,811013,0
2015-07-16,43.189,43.551,43.057,43.304,1673784,0
2015-07-17,43.389,43.428,43.115,43.189,808183,0
2015-07-20,43.17,43.37,42.915,43.208,1307499,0
2015-07-21,43.208,43.341,42.838,43.247,1104007,0
2015-07-22,43.198,43.684,43.067,43.247,853191,0
2015-07-23,43.37,43.37,42.629,42.665,586183,0
2015-07-24,42.754,42.981,42.334,42.392,552003,0
2015-07-27,42.316,42.629,42.048,42.43,393100,0
2015-07-28,42.553,43.027,42.306,42.895,2589338,0
2015-07-29,43.027,43.247,42.714,42.981,2607427,0
2015-07-30,43.047,43.873,42.895,42.934,1705753,0
2015-07-31,43.189,43.324,42.647,42.744,1198654,0
2015-08-03,42.592,43,42.563,42.943,766351,0
2015-08-04,42.99,43.228,42.791,42.885,827954,0
2015-08-05,42.905,43.341,42.828,43.077,1117258,0
2015-08-06,43.304,43.36,42.533,42.791,2016442,0
2015-08-07,42.675,43.341,42.675,43.277,1589233,0
2015-08-10,43.351,43.57,42.981,43.476,1510991,0
2015-08-11,43.17,43.77,43.115,43.712,1262712,0
2015-08-12,43.456,43.504,42.675,42.934,1183197,0
2015-08-13,43.077,44.026,43.067,43.694,1257757,0
2015-08-14,43.96,45.006,43.893,44.825,1270797,0
2015-08-17,44.768,45.177,44.551,44.815,816700,0
2015-08-18,44.712,45.529,44.607,45.083,1014829,0
2015-08-19,44.939,45.168,44.664,44.835,920180,0
2015-08-20,44.634,45.129,44.35,44.473,1155432,0
2015-08-21,44.208,44.235,42.734,42.754,1174047,0
2015-08-24,41.023,42.306,36.439,41.516,1665456,0
2015-08-25,42.343,42.504,41.052,41.088,788517,0
2015-08-26,41.802,42.115,40.927,42.057,605322,0
2015-08-27,42.43,42.846,41.876,42.684,910928,0
2015-08-28,42.352,42.971,42.296,42.952,450310,0
2015-08-31,42.801,43.17,42.448,42.638,672522,0
2015-09-01,42.029,42.494,41.773,41.926,646441,0
2015-09-02,42.343,42.856,41.992,42.856,826901,0
2015-09-03,42.943,43.418,42.744,42.925,724156,0
2015-09-04,42.602,42.724,42.02,42.21,575667,0
2015-09-08,42.714,42.876,42.2,42.582,700809,0
2015-09-09,42.782,42.856,41.773,41.896,605427,0
2015-09-10,41.876,42.514,41.754,42.316,579432,0
2015-09-11,42.21,43.037,42.145,43.027,591966,0
2015-09-14,43,43.067,42.239,42.362,556632,0
2015-09-15,42.439,42.592,42.182,42.439,894942,0
2015-09-16,42.439,43.618,42.439,43.476,582816,0
2015-09-17,43.447,44.064,43.418,43.57,512595,0
2015-09-18,43.257,43.732,43,43.057,823116,0
2015-09-21,43.398,43.932,43.304,43.637,692291,0
2015-09-22,43.18,43.257,42.382,42.612,964455,0
2015-09-23,42.773,43.123,42.514,42.866,549376,0
2015-09-24,42.566,42.996,42.432,42.556,722092,0
2015-09-25,42.968,43.235,42.403,42.556,669865,0
2015-09-28,42.479,42.526,40.632,40.672,961463,0
2015-09-29,40.711,40.739,37.916,38.51,3382486,0
2015-09-30,39.008,40.48,38.825,40.051,1832881,0
2015-10-01,39.983,40.5,39.275,40.233,1296653,0
2015-10-02,40.012,41.169,39.821,41.169,728739,0
2015-10-05,41.255,41.619,40.758,40.987,607457,0
2015-10-06,40.892,41.037,40.021,40.098,607962,0
2015-10-07,40.319,40.824,40.117,40.814,659515,0
2015-10-08,40.777,41.398,40.49,41.312,694336,0
2015-10-09,41.312,41.875,41.092,41.371,515629,0
2015-10-12,41.321,41.485,40.864,41.179,723411,0
2015-10-13,41.083,41.447,40.987,41.169,803820,0
2015-10-14,41.073,41.139,40.558,40.768,771509,0
2015-10-15,40.902,41.102,40.692,40.939,685343,0
2015-10-16,41.037,41.437,40.824,41.121,637868,0
2015-10-19,41.083,41.255,40.702,41.007,327718,0
2015-10-20,40.957,41.228,40.549,41.179,722159,0
2015-10-21,41.302,41.542,40.768,41.102,556306,0
2015-10-22,41.189,41.858,41.189,41.638,649477,0
2015-10-23,41.905,42.038,41.236,41.351,895422,0
2015-10-26,41.371,41.84,41.055,41.761,1070992,0
2015-10-27,41.677,42.317,41.58,42.002,1193863,0
2015-10-28,41.982,42.786,41.703,42.66,1419416,0
2015-10-29,42.174,42.384,40.692,42.048,1900328,0
2015-10-30,42.335,42.576,41.85,42.155,1055202,0
2015-11-02,42.048,42.624,41.629,41.713,1435793,0
2015-11-03,41.648,41.83,41.437,41.752,1229102,0
2015-11-04,41.752,42.211,40.911,41.007,697684,0
2015-11-05,41.055,41.055,40.48,40.623,1117421,0
2015-11-06,40.338,40.577,39.467,40.003,925538,0
2015-11-09,39.782,40.003,39.228,39.916,917667,0
2015-11-10,39.745,40.117,39.735,39.897,758856,0
2015-11-11,39.897,39.973,39.142,39.152,1159459,0
2015-11-12,38.941,39.19,38.578,38.806,886742,0
2015-11-13,38.588,39.265,38.501,38.874,988698,0
2015-11-16,38.731,39.237,38.702,39.19,639961,0
2015-11-17,39.265,39.869,39.065,39.705,1014316,0
2015-11-18,39.667,40.854,39.667,40.805,1087933,0
2015-11-19,40.987,41.111,40.355,40.814,711694,0
2015-11-20,40.997,41.503,40.997,41.092,1328126,0
2015-11-23,40.844,41.437,40.844,41.312,596146,0
2015-11-24,40.844,41.13,39.534,40.711,3773466,0
2015-11-25,42.136,42.767,41.209,42.669,1567380,0
2015-11-27,42.698,42.833,42.146,42.796,327823,0
2015-11-30,42.669,42.813,41.57,41.638,859240,0
2015-12-01,41.934,42.011,41.274,41.457,1437481,0
2015-12-02,41.57,41.619,41.007,41.236,727850,0
2015-12-03,41.485,41.696,40.604,40.892,696462,0
2015-12-04,40.795,41.609,40.642,41.398,757705,0
2015-12-07,41.533,41.905,40.997,41.542,572619,0
2015-12-08,41.121,41.732,40.967,41.609,554084,0
2015-12-09,41.57,41.885,41.274,41.407,476416,0
2015-12-10,41.457,41.56,40.795,40.93,487081,0
2015-12-11,40.375,40.785,39.993,40.041,535287,0
2015-12-14,40.126,40.5,39.735,39.964,542599,0
2015-12-15,40.183,40.299,39.208,39.362,1655532,0
2015-12-16,39.61,40.662,39.582,40.355,1530782,0
2015-12-17,40.245,40.669,39.813,39.909,680162,0
2015-12-18,39.764,40.304,39.544,40.207,1216165,0
2015-12-21,40.544,40.976,40.333,40.957,850413,0
2015-12-22,40.91,41.294,40.669,41.189,888242,0
2015-12-23,41.497,41.746,41.372,41.563,661245,0
2015-12-24,41.409,41.553,41.159,41.199,149375,0
2015-12-28,41.149,41.246,40.793,41.13,231588,0
2015-12-29,41.246,41.535,41.237,41.468,252929,0
2015-12-30,41.322,41.478,41.026,41.228,302019,0
2015-12-31,41.016,41.372,40.582,40.852,391306,0
2016-01-04,40.13,40.708,39.524,40.649,909387,0
2016-01-05,39.88,40.929,39.63,40.776,1001574,0
2016-01-06,40.437,41.544,40.409,41.139,2731276,0
2016-01-07,40.882,41.322,40.776,41.139,1170629,0
2016-01-08,41.322,41.707,40.996,41.342,1271107,0
2016-01-11,42.439,43.025,41.391,42.998,2118770,0
2016-01-12,43.297,43.297,41.865,42.757,1497953,0
2016-01-13,42.891,43.045,41.102,41.381,952843,0
2016-01-14,41.246,41.419,40.486,40.535,1470218,0
2016-01-15,39.764,40.409,39.466,40.14,1325657,0
2016-01-19,40.284,40.554,39.476,39.658,1585558,0
2016-01-20,39.332,39.446,37.668,38.745,2296781,0
2016-01-21,40.197,40.197,38.321,39.101,1725270,0
2016-01-22,39.446,40.659,39.235,40.496,1163808,0
2016-01-25,40.516,40.726,39.62,39.746,751137,0
2016-01-26,39.716,40.464,39.706,40.168,1062019,0
2016-01-27,39.947,40.649,39.947,40.054,893484,0
2016-01-28,40.264,40.649,39.899,40.14,471623,0
2016-01-29,40.294,41.266,40.101,41.266,903075,0
2016-02-01,40.919,41.641,40.89,41.439,1144114,0
2016-02-02,41.246,41.612,41.023,41.332,1030102,0
2016-02-03,41.468,42.088,41.439,42.083,976056,0
2016-02-04,41.795,41.968,40.718,40.852,1236625,0
2016-02-05,40.756,41.149,39.842,39.976,1751111,0
2016-02-08,39.783,39.892,38.089,38.562,1329298,0
2016-02-09,38.138,38.647,37.897,38.379,948574,0
2016-02-10,38.455,39.77,38.311,39.263,1114891,0
2016-02-11,38.821,39.004,37.878,38.465,1081163,0
2016-02-12,38.85,39.226,38.523,38.919,581954,0
2016-02-16,39.062,39.515,38.494,39.293,537499,0
2016-02-17,39.456,39.88,39.004,39.456,966530,0
2016-02-18,39.524,39.871,39.168,39.168,834965,0
2016-02-19,39.144,40.383,38.883,40.121,974508,0
2016-02-22,40.16,40.634,40.045,40.276,834709,0
2016-02-23,40.121,40.789,40.121,40.694,715886,0
2016-02-24,40.5,41.356,40.363,40.945,1367272,0
2016-02-25,41.207,42.572,41.152,41.961,1370921,0
2016-02-26,42.686,42.998,41.846,41.893,1227796,0
2016-02-29,42.038,42.349,41.738,41.816,1142433,0
2016-03-01,42.116,42.795,41.841,42.513,751500,0
2016-03-02,43.085,43.249,42.503,43.114,883159,0
2016-03-03,43.006,43.153,42.601,42.979,660261,0
2016-03-04,42.949,43.607,42.581,43.443,593316,0
2016-03-07,43.19,43.723,42.969,43.383,911425,0
2016-03-08,43.328,43.897,43.162,43.694,1199161,0
2016-03-09,43.713,44.159,43.549,44.051,1033307,0
2016-03-10,44.226,44.46,43.782,43.985,581184,0
2016-03-11,44.169,44.683,43.985,44.363,755816,0
2016-03-14,44.111,44.518,43.887,44.324,663804,0
2016-03-15,44.189,44.45,43.947,44.071,754635,0
2016-03-16,43.887,44.205,43.607,43.985,557884,0
2016-03-17,44.081,44.275,43.713,44.159,662047,0
2016-03-18,44.159,44.498,43.694,44.469,758825,0
2016-03-21,44.255,44.683,44.091,44.488,641716,0
2016-03-22,44.265,44.663,43.937,44.614,678440,0
2016-03-23,40.954,42.716,39.144,42.185,11759624,0
2016-03-24,42.281,43.19,41.913,43.065,2742831,0
2016-03-28,43.143,43.607,42.93,43.318,1324630,0
2016-03-29,43.607,43.927,43.345,43.423,2201883,0
2016-03-30,43.568,43.632,42.949,43.045,2081483,0
2016-03-31,43.085,43.637,42.9,43.259,1591699,0
2016-04-01,43.123,43.917,42.92,43.839,1671104,0
2016-04-04,43.849,44.111,43.602,43.927,1097070,0
2016-04-05,43.743,43.917,43.354,43.529,1219457,0
2016-04-06,43.433,43.858,43.199,43.559,841590,0
2016-04-07,43.413,43.947,43.234,43.694,1169509,0
2016-04-08,43.867,43.867,43.105,43.383,741743,0
2016-04-11,43.423,43.637,42.813,42.813,600286,0
2016-04-12,42.736,43.443,42.621,43.075,763691,0
2016-04-13,43.114,43.354,42.503,42.696,766195,0
2016-04-14,42.823,43.035,42.581,42.601,850623,0
2016-04-15,42.658,43.336,42.522,43.318,689470,0
2016-04-18,43.249,43.675,43.04,43.529,600029,0
2016-04-19,43.675,43.971,43.582,43.877,606946,0
2016-04-20,43.723,43.907,43.249,43.259,870753,0
2016-04-21,43.298,43.323,42.107,42.193,889382,0
2016-04-22,42.193,42.706,42.193,42.63,890681,0
2016-04-25,42.522,42.979,42.097,42.696,620197,0
2016-04-26,42.686,43.105,42.513,42.686,943995,0
2016-04-27,42.686,42.979,42.31,42.552,1600911,0
2016-04-28,42.107,42.242,41.207,41.767,1607707,0
2016-04-29,41.633,41.672,40.49,41.235,1363346,0
2016-05-02,41.419,41.497,41.052,41.284,1313500,0
2016-05-03,41.07,41.284,40.605,40.896,1146782,0
2016-05-04,40.799,40.935,40.52,40.808,901837,0
2016-05-05,40.654,41.361,40.581,40.868,830389,0
2016-05-06,40.945,40.983,40.393,40.799,560599,0
2016-05-09,40.858,41.515,40.654,41.274,736928,0
2016-05-10,41.274,42,41.109,41.961,983923,0
2016-05-11,41.98,42.097,41.39,41.478,616802,0
2016-05-12,41.487,41.846,41.279,41.709,673863,0
2016-05-13,41.672,41.961,41.336,41.554,1399380,0
2016-05-16,41.535,41.704,41.235,41.255,1369823,0
2016-05-17,41.207,41.23,40.548,40.654,694393,0
2016-05-18,40.46,40.808,40.151,40.761,1337697,0
2016-05-19,40.644,40.848,40.373,40.664,742102,0
2016-05-20,40.664,40.761,40.209,40.49,949577,0
2016-05-23,40.393,40.935,40.257,40.741,1229979,0
2016-05-24,40.828,41.109,40.713,40.925,630825,0
2016-05-25,41.147,41.574,40.731,41.137,1644884,0
2016-05-26,41.255,41.255,40.983,41.147,1073970,0
2016-05-27,41.197,41.235,40.818,40.993,1250137,0
2016-05-31,41.187,41.235,40.731,40.789,1041550,0
2016-06-01,40.538,41.023,40.538,40.993,863527,0
2016-06-02,41.07,41.525,40.751,41.459,3465431,0
2016-06-03,41.492,42.184,41.492,41.969,769710,0
2016-06-06,42.056,42.324,41.355,41.726,701746,0
2016-06-07,41.677,42.213,41.52,41.998,1255194,0
2016-06-08,41.95,42.623,41.901,42.504,797465,0
2016-06-09,42.574,42.963,42.261,42.778,1043358,0
2016-06-10,42.554,43.03,42.485,42.836,1302287,0
2016-06-13,42.446,42.865,42.213,42.242,1033521,0
2016-06-14,42.154,42.739,41.955,42.193,2157256,0
2016-06-15,42.349,42.845,42.31,42.574,734445,0
2016-06-16,42.446,43.01,42.446,42.845,761304,0
2016-06-17,42.729,42.884,42.329,42.65,775922,0
2016-06-20,42.798,42.884,42.242,42.379,1233238,0
2016-06-21,42.446,42.603,42.251,42.427,649748,0
2016-06-22,42.281,42.953,42.27,42.884,1313204,0
2016-06-23,43.148,43.177,42.729,43.01,562771,0
2016-06-24,42.115,42.973,41.998,42.349,1435845,0
2016-06-27,42.154,42.613,41.882,42.213,1269514,0
2016-06-28,42.689,42.894,42.32,42.632,1342145,0
2016-06-29,43.01,43.547,42.875,43.44,1336887,0
2016-06-30,43.381,45.413,43.301,45.086,2194015,0
2016-07-01,44.873,45.389,44.638,44.91,1327179,0
2016-07-05,44.803,45.114,44.433,45.008,1365943,0
2016-07-06,45.038,45.778,44.698,45.719,1466308,0
2016-07-07,46.031,46.371,45.787,45.874,1681952,0
2016-07-08,45.953,46.868,45.944,46.809,1175438,0
2016-07-11,46.663,46.752,45.924,45.953,880766,0
2016-07-12,46.819,47.005,46.011,46.547,2242231,0
2016-07-13,46.654,47.365,46.649,47.023,1129098,0
2016-07-14,46.838,47.463,46.782,47.394,1112737,0
2016-07-15,47.511,47.657,46.942,47.122,1525543,0
2016-07-18,47.239,47.764,47.122,47.384,1410765,0
2016-07-19,47.18,47.559,47.043,47.463,852155,0
2016-07-20,47.521,47.647,47.141,47.434,897320,0
2016-07-21,47.326,47.434,46.917,47.082,716118,0
2016-07-22,47.18,47.725,47.18,47.647,809173,0
2016-07-25,47.618,47.842,47.336,47.687,762648,0
2016-07-26,47.911,48.145,47.063,47.073,1245175,0
2016-07-27,47.209,47.224,46.265,46.323,2362477,0
2016-07-28,47.803,48.446,46.538,47.55,4260363,0
2016-07-29,47.842,48.982,47.842,48.903,1960755,0
2016-08-01,49.021,49.537,48.671,49.051,1802284,0
2016-08-02,49.098,49.098,48.202,48.407,880156,0
2016-08-03,48.311,50.092,48.057,48.903,3428833,0
2016-08-04,48.962,49.186,48.573,48.827,973475,0
2016-08-05,48.827,49.117,48.271,48.378,1060490,0
2016-08-08,48.33,48.446,47.867,48.047,1003373,0
2016-08-09,48.037,48.261,47.784,48.057,914368,0
2016-08-10,48.037,48.163,47.687,47.978,554197,0
2016-08-11,48.116,48.311,47.872,48.172,712866,0
2016-08-12,48.251,48.476,47.997,48.261,610511,0
2016-08-15,48.172,48.758,48.027,48.397,637167,0
2016-08-16,48.378,48.836,48.017,48.232,928875,0
2016-08-17,48.426,48.718,48.167,48.573,1507520,0
2016-08-18,48.661,49.255,48.563,49.117,1205064,0
2016-08-19,49.002,49.396,49.002,49.322,981222,0
2016-08-22,49.284,49.635,48.865,49.596,1057657,0
2016-08-23,49.78,49.8,49.031,49.625,1066720,0
2016-08-24,49.673,49.683,49.284,49.352,894135,0
2016-08-25,49.303,49.401,48.822,48.933,685120,0
2016-08-26,49.104,49.541,48.517,48.595,583516,0
2016-08-29,48.702,49.858,48.624,49.8,1183249,0
2016-08-30,49.762,49.762,49.076,49.349,765566,0
2016-08-31,49.339,49.762,49.123,49.614,750686,0
2016-09-01,49.339,49.819,48.977,49.712,1021847,0
2016-09-02,49.762,50.486,49.752,50.398,1175873,0
2016-09-06,50.368,50.839,49.958,50.789,1486011,0
2016-09-07,50.643,50.936,50.496,50.75,1655485,0
2016-09-08,50.544,50.613,50.285,50.447,762487,0
2016-09-09,50.084,50.134,48.987,48.987,1722912,0
2016-09-12,48.997,49.898,48.918,49.506,1491101,0
2016-09-13,49.359,49.526,48.664,48.908,1696181,0
2016-09-14,49.163,49.271,48.498,48.595,1350165,0
2016-09-15,48.674,49.076,48.508,48.997,1173672,0
2016-09-16,48.997,49.672,48.674,49.193,1723741,0
2016-09-19,49.329,49.732,48.928,49.476,1455808,0
2016-09-20,49.848,49.898,48.761,48.841,1506617,0
2016-09-21,48.947,49.218,48.478,49.057,1264680,0
2016-09-22,49.094,49.428,48.851,49.017,1275421,0
2016-09-23,49.007,49.017,48.644,48.702,796554,0
2016-09-26,48.536,48.908,48.262,48.664,957520,0
2016-09-27,48.761,48.928,48.399,48.576,889569,0
2016-09-28,48.458,48.791,48.029,48.145,1971135,0
2016-09-29,48.312,49.339,48.027,48.742,1337087,0
2016-09-30,48.937,49.329,48.841,49.143,1184566,0
2016-10-03,48.918,49.8,48.826,49.682,1042714,0
2016-10-04,49.536,49.79,49.173,49.466,1076650,0
2016-10-05,49.457,49.509,48.585,48.694,2269320,0
2016-10-06,48.712,48.937,48.468,48.664,941631,0
2016-10-07,48.771,49.242,48.684,49.193,1369669,0
2016-10-10,49.143,49.829,49.143,49.389,726221,0
2016-10-11,49.203,49.271,48.312,48.615,815811,0
2016-10-12,48.526,48.801,48.508,48.605,453154,0
2016-10-13,48.546,48.664,48.223,48.585,970008,0
2016-10-14,49.555,49.858,49.271,49.29,1272444,0
2016-10-17,49.233,49.516,48.791,48.947,316896,0
2016-10-18,49.281,50.514,49.233,50.388,1755969,0
2016-10-19,50.466,50.534,49.81,50.388,1103181,0
2016-10-20,50.514,50.673,49.643,50.034,1276925,0
2016-10-21,49.958,50.338,49.634,50.182,1026795,0
2016-10-24,50.231,50.594,49.908,49.967,814088,0
2016-10-25,50.221,50.505,49.78,50.034,1325305,0
2016-10-26,49.848,50.124,49.339,49.379,1617719,0
2016-10-27,49.339,50.153,48.742,49.595,1794907,0
2016-10-28,49.838,50.496,49.762,50.319,971598,0
2016-10-31,50.457,50.534,50.162,50.368,559207,0
2016-11-01,50.28,50.554,50.28,50.447,1114617,0
2016-11-02,50.437,50.584,50.212,50.27,895083,0
2016-11-03,50.162,50.348,49.819,49.967,1470280,0
2016-11-04,50.074,50.466,49.898,50.094,1339407,0
2016-11-07,50.476,51.368,50.3,51.171,930951,0
2016-11-08,51.162,51.711,51.005,51.563,1217483,0
2016-11-09,50.877,51.103,50.31,50.574,1241912,0
2016-11-10,50.574,50.663,45.529,45.665,4547646,0
2016-11-11,45.569,46.99,45.412,46.812,2131305,0
2016-11-14,47.067,47.752,46.215,46.274,2564594,0
2016-11-15,46.851,47.821,46.685,47.528,2171219,0
2016-11-16,47.518,48.233,47.361,48.047,1094761,0
2016-11-17,47.91,48.821,47.831,48.781,1186771,0
2016-11-18,48.898,49.233,48.517,48.791,1380700,0
2016-11-21,48.707,49.076,48.664,49.017,810830,0
2016-11-22,49.143,49.511,48.86,49.438,1400079,0
2016-11-23,49.133,49.595,48.752,48.908,645670,0
2016-11-25,49.123,49.712,49.08,49.409,348116,0
2016-11-28,49.369,49.496,48.908,49.076,721386,0
2016-11-29,49.213,49.496,49.037,49.359,411013,0
2016-11-30,49.123,49.256,48.546,48.546,1136015,0
2016-12-01,48.36,48.448,47.39,47.518,1523688,0
2016-12-02,47.752,48.183,47.42,47.772,854549,0
2016-12-05,47.91,48.399,47.762,48.126,1040281,0
2016-12-06,48.047,48.312,47.695,48.302,565095,0
2016-12-07,48.193,49.457,48.193,49.428,1048078,0
2016-12-08,49.466,50.358,49.163,50.192,766276,0
2016-12-09,50.114,51.133,50.114,50.437,1335892,0
2016-12-12,50.084,50.574,50.044,50.378,592755,0
2016-12-13,50.407,50.691,49.893,50.143,924548,0
2016-12-14,50.064,50.153,49.242,49.476,1102926,0
2016-12-15,49.81,50.437,49.418,49.898,1900393,0
2016-12-16,50.366,51.853,50.366,51.312,2218587,0
2016-12-19,51.399,51.676,51.125,51.429,716439,0
2016-12-20,51.232,51.686,50.947,51.449,1069663,0
2016-12-21,51.429,51.873,51.352,51.716,843189,0
2016-12-22,51.676,52.208,51.621,52.148,1033391,0
2016-12-23,52.148,52.503,51.843,52.455,919432,0
2016-12-27,52.425,52.73,52.4,52.7,433618,0
2016-12-28,52.661,52.887,52.385,52.632,916226,0
2016-12-29,52.71,53.045,52.652,52.877,717573,0
2016-12-30,52.848,52.977,52.542,52.652,563527,0
2017-01-03,52.69,53.174,52.435,52.907,912236,0
2017-01-04,53.124,53.636,52.755,52.897,1166169,0
2017-01-05,53.045,53.311,52.652,52.789,1130399,0
2017-01-06,52.779,53.114,52.445,52.475,840730,0
2017-01-09,52.7,52.887,52.395,52.455,785509,0
2017-01-10,52.455,52.523,51.971,52.208,874438,0
2017-01-11,52.148,52.445,51.706,52.315,764846,0
2017-01-12,52.031,52.277,51.903,52.09,419379,0
2017-01-13,52.198,52.335,51.923,52.268,406839,0
2017-01-17,52.198,52.642,52.1,52.642,440797,0
2017-01-18,52.809,53.213,52.612,52.76,622508,0
2017-01-19,52.612,52.996,52.315,52.405,512620,0
2017-01-20,52.375,52.681,52.119,52.494,844457,0
2017-01-23,52.542,52.622,52.119,52.465,519503,0
2017-01-24,52.789,53.169,52.612,52.76,456674,0
2017-01-25,52.661,52.977,52.335,52.345,556909,0
2017-01-26,52.405,52.71,51.913,52.335,587167,0
2017-01-27,52.868,52.868,52.09,52.355,481432,0
2017-01-30,52.051,52.365,51.721,51.951,536973,0
2017-01-31,52.355,52.7,52.288,52.395,610316,0
2017-02-01,52.375,52.445,51.961,52.248,830365,0
2017-02-02,52.375,53.607,52.178,52.839,940264,0
2017-02-03,53.055,53.42,52.542,53.222,604585,0
2017-02-06,53.39,53.449,52.799,52.848,431839,0
2017-02-07,53.016,53.488,52.73,53.361,603867,0
2017-02-08,53.301,53.548,53.064,53.261,459689,0
2017-02-09,53.194,54.011,53.194,53.903,779519,0
2017-02-10,53.814,54.533,53.744,53.912,685500,0
2017-02-13,54.148,54.247,53.498,53.617,839268,0
2017-02-14,53.597,53.853,52.957,53.843,663651,0
2017-02-15,53.853,54.163,53.744,54.109,1104877,0
2017-02-16,54.282,54.431,53.55,54.075,765345,0
2017-02-17,53.55,54.352,53.47,54.322,952956,0
2017-02-21,54.48,55.203,54.273,54.698,1076403,0
2017-02-22,54.668,54.758,54.075,54.095,1120690,0
2017-02-23,57.381,58.046,55.619,56.134,3026090,0
2017-02-24,56.688,57.614,56.045,56.936,2426427,0
2017-02-27,56.639,56.649,55.491,56.213,1766329,0
2017-02-28,56.44,57.105,56.302,56.57,1372292,0
2017-03-01,56.728,57.421,56.387,57.163,1036604,0
2017-03-02,57.361,57.361,56.445,57.035,917792,0
2017-03-03,56.936,57.303,56.5,57.243,1047285,0
2017-03-06,56.976,57.699,56.936,57.609,874678,0
2017-03-07,57.669,57.926,56.877,56.946,1058635,0
2017-03-08,56.788,56.892,56.204,56.48,1011151,0
2017-03-09,56.47,57.01,55.976,56.817,1106045,0
2017-03-10,57.095,57.585,57.095,57.283,969475,0
2017-03-13,57.273,57.501,56.916,57.154,848637,0
2017-03-14,57.144,58.084,56.926,58.026,1537667,0
2017-03-15,57.946,58.53,57.946,58.253,1593992,0
2017-03-16,58.204,58.273,57.946,58.243,780545,0
2017-03-17,58.431,58.431,58.119,58.382,1081221,0
2017-03-20,58.51,58.51,57.857,58.164,1264774,0
2017-03-21,58.046,58.243,57.303,57.599,795696,0
2017-03-22,57.758,57.916,57.03,57.313,724286,0
2017-03-23,57.56,57.808,57.223,57.431,1077365,0
2017-03-24,57.609,57.689,57.144,57.313,846703,0
2017-03-27,57.085,57.293,56.788,57.065,836361,0
2017-03-28,57.115,57.619,56.995,57.333,750343,0
2017-03-29,57.361,57.57,57.192,57.421,670261,0
2017-03-30,57.461,57.461,56.788,56.976,613825,0
2017-03-31,57.025,57.629,56.976,57.303,632633,0
2017-04-03,57.203,57.718,57.144,57.371,794649,0
2017-04-04,57.52,57.699,57.055,57.293,801164,0
2017-04-05,57.431,57.867,57.371,57.659,811357,0
2017-04-06,57.818,57.996,57.125,57.847,959040,0
2017-04-07,57.679,57.827,57.342,57.441,673815,0
2017-04-10,58.194,58.382,57.798,58.214,1145250,0
2017-04-11,58.51,58.907,58.184,58.52,978033,0
2017-04-12,58.421,58.689,58.382,58.629,638776,0
2017-04-13,58.51,58.827,58.055,58.134,485643,0
2017-04-17,58.224,58.322,57.857,58.263,766695,0
2017-04-18,58.292,58.857,58.154,58.412,835089,0
2017-04-19,58.57,58.629,57.936,58.064,918393,0
2017-04-20,58.214,58.382,57.758,57.956,1429296,0
2017-04-21,58.006,58.332,57.798,57.867,898196,0
2017-04-24,58.342,58.807,58.026,58.56,888756,0
2017-04-25,58.619,58.619,57.986,58.342,764954,0
2017-04-26,58.431,58.501,57.163,57.293,1924549,0
2017-04-27,59.203,61.045,57.718,57.896,1912622,0
2017-04-28,58.016,58.016,57.115,57.58,1244290,0
2017-05-01,57.639,57.699,57.1,57.313,811675,0
2017-05-02,57.333,57.496,57.144,57.283,933047,0
2017-05-03,57.183,57.639,57.052,57.52,1166195,0
2017-05-04,57.877,58.036,57.193,57.52,1015167,0
2017-05-05,57.837,57.986,57.303,57.451,578188,0
2017-05-08,57.501,57.778,57.352,57.639,1316231,0
2017-05-09,57.58,57.73,56.906,57.005,874112,0
2017-05-10,56.985,57.778,56.867,57.728,1106753,0
2017-05-11,57.599,57.689,57.105,57.589,538890,0
2017-05-12,57.471,57.728,57.055,57.371,646767,0
2017-05-15,57.233,57.798,57.233,57.788,670258,0
2017-05-16,58.026,58.312,57.609,58.124,1223892,0
2017-05-17,58.055,58.431,57.649,58.282,1025579,0
2017-05-18,58.322,59.233,57.996,58.57,1735599,0
2017-05-19,58.481,59.357,58.362,58.917,1135807,0
2017-05-22,58.897,61.105,58.817,60.689,3006196,0
2017-05-23,61.016,63.124,60.303,60.451,5329920,0
2017-05-24,60.609,61.204,60.233,60.273,1845257,0
2017-05-25,60.501,61.055,60.124,60.541,1324697,0
2017-05-26,60.639,61.372,60.609,61.045,1184819,0
2017-05-30,60.897,60.897,59.708,60.055,959601,0
2017-05-31,60.401,63.372,60.362,61.699,4153266,0
2017-06-01,65.184,66.011,64.263,65.521,9402087,0
2017-06-02,65.645,65.993,59.431,61.578,10125441,0
2017-06-05,61.439,61.608,60.772,61.518,1543714,0
2017-06-06,61.419,61.837,60.941,61.18,1986220,0
2017-06-07,61.2,62.403,61.17,62.145,1561497,0
2017-06-08,62.165,62.642,61.275,61.409,1293959,0
2017-06-09,61.399,61.533,60.037,60.404,1346734,0
2017-06-12,60.355,60.404,59.559,60.056,1562442,0
2017-06-13,60.076,60.583,59.848,60.375,1128095,0
2017-06-14,60.673,61.449,60.225,60.872,1084673,0
2017-06-15,60.862,60.971,59.788,60.852,910583,0
2017-06-16,60.633,60.733,59.509,60.285,2513414,0
2017-06-19,60.673,60.842,59.748,60.335,1372289,0
2017-06-20,60.365,60.613,59.569,59.718,1114108,0
2017-06-21,59.738,60.385,59.669,60.315,865283,0
2017-06-22,60.375,61.856,60.007,61.18,2054495,0
2017-06-23,61.18,61.856,61.031,61.578,2227375,0
2017-06-26,61.21,61.916,61.091,61.578,1140413,0
2017-06-27,61.29,61.409,60.474,60.693,1892554,0
2017-06-28,60.902,61.459,60.593,60.961,1819172,0
2017-06-29,60.872,60.874,59.141,59.659,1780576,0
2017-06-30,59.659,60.027,59.052,59.072,1654587,0
2017-07-03,59.062,60.156,58.883,59.848,956282,0
2017-07-05,60.096,60.325,59.132,59.271,921859,0
2017-07-06,59.201,59.325,58.595,58.813,1239746,0
2017-07-07,58.903,59.35,58.704,59.231,744266,0
2017-07-10,59.33,59.33,57.849,57.879,1706865,0
2017-07-11,57.859,57.859,56.974,57.212,1989247,0
2017-07-12,57.62,58.137,57.6,57.66,1677392,0
2017-07-13,57.749,58.346,57.749,58.187,1356347,0
2017-07-14,58.386,58.386,58.077,58.207,1281228,0
2017-07-17,58.087,58.764,58.008,58.654,718736,0
2017-07-18,58.495,58.903,58.213,58.863,1024044,0
2017-07-19,59.181,61.628,59.181,60.941,3943726,0
2017-07-20,61.12,61.399,60.464,61.051,1114690,0
2017-07-21,60.862,61.13,60.544,60.812,997980,0
2017-07-24,60.812,61.29,60.802,61.051,908196,0
2017-07-25,61.21,61.797,60.872,61.658,1409141,0
2017-07-26,61.737,62.115,61.23,61.459,2035009,0
2017-07-27,59.778,61.23,59.261,60.146,3726834,0
2017-07-28,60.156,60.156,58.823,59.45,1599902,0
2017-07-31,59.519,59.639,58.664,59.052,1209031,0
2017-08-01,59.34,59.619,58.669,58.823,974347,0
2017-08-02,58.684,59.4,58.237,59.34,1104790,0
2017-08-03,59.231,59.579,58.614,58.664,953060,0
2017-08-04,59.012,59.161,58.435,58.863,620807,0
2017-08-07,58.843,59.44,58.843,59.161,547003,0
2017-08-08,59.062,59.37,58.485,58.644,723581,0
2017-08-09,58.495,59.241,58.227,58.416,884166,0
2017-08-10,58.197,59.032,58.197,58.575,975869,0
2017-08-11,58.445,59.32,58.296,59.122,761991,0
2017-08-14,59.559,59.967,59.241,59.639,1002606,0
2017-08-15,59.758,60.225,59.36,59.688,792762,0
2017-08-16,59.629,60.524,59.34,60.265,734028,0
2017-08-17,60.056,60.902,59.768,59.788,975484,0
2017-08-18,59.828,60.504,59.34,60.315,1248658,0
2017-08-21,60.434,60.663,60.126,60.404,874552,0
2017-08-22,60.434,61.618,60.423,61.101,1055121,0
2017-08-23,61.031,61.508,60.772,61.26,1095046,0
2017-08-24,61.051,61.12,59.281,59.41,1619067,0
2017-08-25,59.55,60.01,59.315,59.37,835972,0
2017-08-28,59.57,59.6,58.66,59.05,950139,0
2017-08-29,59.01,59.03,58.26,58.66,825218,0
2017-08-30,58.56,59.27,58.42,59.08,1375737,0
2017-08-31,58.99,59.57,58.79,59.31,732725,0
2017-09-01,59.67,60.43,59.33,60.2,1229298,0
2017-09-05,60.06,60.42,59.48,59.56,1412579,0
2017-09-06,59.71,60.05,58.92,59.58,1495078,0
2017-09-07,59.89,59.89,58.47,58.73,1797160,0
2017-09-08,58.71,59.26,58.6,59,1024885,0
2017-09-11,59.28,59.77,59.02,59.71,1208981,0
2017-09-12,59.73,59.9,59.35,59.4,853835,0
2017-09-13,59.29,59.75,58.68,58.7,1028228,0
2017-09-14,58.75,58.78,58.28,58.51,1341263,0
2017-09-15,58.54,58.98,58.28,58.82,1315945,0
2017-09-18,58.82,59.44,58.82,59.12,1220687,0
2017-09-19,59.14,59.31,58.42,58.48,1229050,0
2017-09-20,58.19,59.08,57.69,58.42,1159410,0
2017-09-21,58.22,58.46,57.67,57.67,682258,0
2017-09-22,57.7,57.91,56.885,56.99,1993426,0
2017-09-25,57,57.37,56.95,57.08,1210511,0
2017-09-26,57.15,57.5,56.95,57.33,929212,0
2017-09-27,57.38,57.4,56.3,56.73,2210688,0
2017-09-28,56.73,57.52,56.73,57.11,1277464,0
2017-09-29,57.46,57.99,57.12,57.17,878900,0
2017-10-02,57.35,57.65,56.91,57.28,769670,0
2017-10-03,57.33,57.33,56.97,57.2,656010,0
2017-10-04,57.06,57.58,56.4,57.3,771423,0
2017-10-05,57.44,57.67,57.04,57.5,804220,0
2017-10-06,57.54,57.57,57.04,57.14,697530,0
2017-10-09,56.87,57.05,56.165,56.24,806669,0
2017-10-10,56.48,56.97,56.29,56.69,800472,0
2017-10-11,56.64,56.94,56.64,56.79,455647,0
2017-10-12,56.8,57.205,56.76,57.05,356318,0
2017-10-13,57.28,57.41,56.6801,56.93,719366,0
2017-10-16,56.93,57.36,56.74,57.26,543392,0
2017-10-17,57.22,57.39,56.73,57.02,526808,0
2017-10-18,57.1,57.145,56.73,56.94,593764,0
2017-10-19,56.77,56.895,56.3,56.57,526081,0
2017-10-20,56.71,56.71,55.94,56.05,793403,0
2017-10-23,56.08,56.45,55.7,56.02,962680,0
2017-10-24,56.03,56.3,55.22,55.51,1334897,0
2017-10-25,55.38,55.73,54.86,55.52,2565070,0
2017-10-26,55.22,55.84,53.69,53.78,2011419,0
2017-10-27,53.55,54.59,53.14,54.14,1652760,0
2017-10-30,54.02,54.47,53.54,53.66,1417667,0
2017-10-31,53.94,54.715,53.68,54.42,1066137,0
2017-11-01,54.55,55.27,54.52,54.62,1120674,0
2017-11-02,54.39,54.7,53.8,54.1,1058300,0
2017-11-03,54.09,54.7,53.8,54.25,624789,0
2017-11-06,53.98,54.26,53.07,53.09,1010967,0
2017-11-07,52.97,54.11,52.81,53.66,972870,0
2017-11-08,53.67,54.32,53.57,54.24,820478,0
2017-11-09,54.04,54.595,53.71,53.76,660066,0
2017-11-10,53.91,54.37,53.525,54.22,1387386,0
