Date,Open,High,Low,Close,Volume,OpenInt
2013-05-02,19.159,21.112,19.11,20.744,33082641,0
2013-05-03,21.232,21.607,20.544,20.574,8673812,0
2013-05-06,20.694,21.102,20.694,21.002,2409633,0
2013-05-07,20.932,21.947,20.704,21.557,2258330,0
2013-05-08,21.647,22.902,21.567,22.047,5115912,0
2013-05-09,22.157,22.466,21.449,21.557,1413860,0
2013-05-10,21.607,22.653,21.439,22.516,1665397,0
2013-05-13,22.633,22.633,22.117,22.217,1929007,0
2013-05-14,22.147,23.242,22.147,23.082,1464721,0
2013-05-15,23.202,23.81,23.042,23.78,2104859,0
2013-05-16,23.78,24.187,23.492,23.869,1128382,0
2013-05-17,24.267,24.852,24.117,24.802,4332781,0
2013-05-20,26.766,26.855,25.799,26.138,7429098,0
2013-05-21,26.855,27.701,26.278,26.707,2994797,0
2013-05-22,27.083,27.282,25.151,25.849,4030739,0
2013-05-23,25.371,27.342,25.181,26.278,3265627,0
2013-05-24,26.378,26.378,25.879,26.218,1169380,0
2013-05-28,26.756,28.835,26.418,28.297,3742484,0
2013-05-29,27.851,28.158,27.014,28.029,1394591,0
2013-05-30,28.049,28.925,28.049,28.337,886258,0
2013-05-31,28.297,28.765,28.019,28.397,1216992,0
2013-06-03,28.307,28.307,27.123,28.267,1513512,0
2013-06-04,28.337,28.347,27.511,27.651,1017865,0
2013-06-05,27.671,27.831,26.438,26.508,845697,0
2013-06-06,26.398,27.043,26.328,26.964,1230266,0
2013-06-07,26.954,27.939,26.895,27.929,639363,0
2013-06-10,28.218,28.765,27.871,28.277,1081159,0
2013-06-11,27.701,28.069,27.073,27.192,2050160,0
2013-06-12,27.372,27.611,26.258,26.448,887103,0
2013-06-13,26.338,26.678,26.088,26.548,591162,0
2013-06-14,26.408,26.855,25.889,25.949,792284,0
2013-06-17,26.598,26.776,26.148,26.168,1346388,0
2013-06-18,26.248,26.658,26.088,26.548,678816,0
2013-06-19,26.588,27.432,26.398,27.252,980494,0
2013-06-20,26.954,27.372,26.418,26.875,1265739,0
2013-06-21,26.974,26.974,26.398,26.438,1140048,0
2013-06-24,26.188,26.428,25.4,25.849,1587918,0
2013-06-25,26.138,26.408,25.759,25.929,1215634,0
2013-06-26,26.068,26.288,25.889,26.128,1238880,0
2013-06-27,26.378,26.895,26.128,26.835,995455,0
2013-06-28,26.845,27.382,26.418,26.934,3880444,0
2013-07-01,26.974,27.671,26.845,27.492,836408,0
2013-07-02,27.541,28.059,27.252,27.939,1083518,0
2013-07-03,27.77,28.009,27.481,27.86,656187,0
2013-07-05,27.989,28.069,27.501,27.661,508371,0
2013-07-08,27.871,27.989,27.631,27.959,517223,0
2013-07-09,28.039,29.034,28.039,28.506,1848440,0
2013-07-10,28.487,28.595,28.049,28.337,995279,0
2013-07-11,28.755,28.755,28.178,28.457,1116393,0
2013-07-12,28.496,29.014,28.168,28.885,777417,0
2013-07-15,29.014,29.502,29.014,29.363,1741105,0
2013-07-16,29.423,29.492,29.064,29.413,653167,0
2013-07-17,29.562,29.711,29.373,29.552,402673,0
2013-07-18,29.721,29.94,29.552,29.711,497022,0
2013-07-19,29.363,29.671,28.865,29.602,244305,0
2013-07-22,29.602,29.8,29.512,29.79,328195,0
2013-07-23,29.76,30.158,29.751,29.96,1686307,0
2013-07-24,30.188,30.538,29.95,30.258,658153,0
2013-07-25,30.238,31.076,30.059,30.708,596117,0
2013-07-26,30.488,31.872,30.448,31.076,1018970,0
2013-07-29,30.856,30.916,29.97,30.288,667470,0
2013-07-30,30.429,31.204,30.209,31.016,1017813,0
2013-07-31,31.026,31.106,30.896,30.976,596470,0
2013-08-01,31.433,32.113,31.174,31.823,928803,0
2013-08-02,31.932,32.28,31.862,32.072,488798,0
2013-08-05,31.912,32.438,31.852,32.042,447928,0
2013-08-06,31.883,32.093,31.553,31.923,618677,0
2013-08-07,31.982,32.548,30.728,31.184,1450748,0
2013-08-08,31.492,31.832,31.293,31.602,614604,0
2013-08-09,31.473,31.753,31.274,31.603,455719,0
2013-08-12,30.807,31.036,30.258,30.946,1753020,0
2013-08-13,30.718,30.886,30.319,30.668,1144393,0
2013-08-14,30.698,30.936,30.428,30.538,675176,0
2013-08-15,30.259,30.519,29.95,30.039,708816,0
2013-08-16,30.149,30.279,29.741,29.82,632523,0
2013-08-19,29.731,30.049,29.731,29.92,600779,0
2013-08-20,29.95,31.026,29.93,30.429,664648,0
2013-08-21,30.379,30.718,29.96,30.059,315973,0
2013-08-22,30.189,30.339,30.009,30.229,211560,0
2013-08-23,30.309,30.359,30.129,30.159,272308,0
2013-08-26,30.139,30.229,29.612,29.642,324875,0
2013-08-27,29.612,29.612,28.875,29.104,588708,0
2013-08-28,29.054,29.363,28.805,28.984,197963,0
2013-08-29,28.845,29.234,28.845,29.054,335392,0
2013-08-30,29.104,29.104,28.516,28.675,633107,0
2013-09-03,29.014,29.264,28.565,28.805,456349,0
2013-09-04,28.775,29.234,28.635,29.064,823089,0
2013-09-05,29.204,29.602,29.034,29.304,485659,0
2013-09-06,29.443,29.711,29.224,29.642,670997,0
2013-09-09,29.622,30.199,29.393,29.98,1038342,0
2013-09-10,30.219,30.249,29.98,30.229,918692,0
2013-09-11,30.219,30.489,30.039,30.159,474706,0
2013-09-12,30.129,30.499,30.049,30.069,554786,0
2013-09-13,30.069,30.269,29.691,29.92,881940,0
2013-09-16,30.279,30.279,28.954,29.443,855934,0
2013-09-17,29.473,29.8,29.194,29.701,523102,0
2013-09-18,29.691,30.309,29.691,29.94,868986,0
2013-09-19,29.91,29.91,28.665,28.895,1114269,0
2013-09-20,28.855,29.164,28.735,28.855,1559952,0
2013-09-23,28.855,29.144,28.675,29.004,519662,0
2013-09-24,29.034,29.294,28.944,29.124,292956,0
2013-09-25,29.104,29.671,29.044,29.502,188716,0
2013-09-26,29.423,29.86,29.393,29.671,351610,0
2013-09-27,29.443,30.319,29.353,29.691,360942,0
2013-09-30,29.284,29.78,29.004,29.084,411472,0
2013-10-01,28.994,29.671,28.815,29.671,613677,0
2013-10-02,29.552,30.329,29.433,30.109,1420872,0
2013-10-03,30.079,30.219,29.87,30.169,798710,0
2013-10-04,30.179,30.359,29.542,29.632,585089,0
2013-10-07,29.502,29.502,28.825,28.915,756851,0
2013-10-08,29.064,29.274,28.805,28.984,795587,0
2013-10-09,29.034,29.214,28.516,29.054,406714,0
2013-10-10,29.463,29.91,29.413,29.87,535352,0
2013-10-11,30.029,30.379,29.76,30.369,427365,0
2013-10-14,30.109,30.249,29.89,30.059,268645,0
2013-10-15,30.029,30.249,29.85,29.89,166698,0
2013-10-16,30.039,30.698,29.999,30.609,442707,0
2013-10-17,30.549,31.214,30.409,31.184,537003,0
2013-10-18,31.294,31.374,31.056,31.096,292599,0
2013-10-21,29.88,30.758,29.82,30.559,1026727,0
2013-10-22,30.698,31.156,30.559,30.678,836671,0
2013-10-23,30.559,30.559,29.244,29.483,2126383,0
2013-10-24,29.652,30.559,29.572,30.369,17548913,0
2013-10-25,30.369,31.116,30.019,30.688,2669208,0
2013-10-28,30.856,31.126,30.668,30.866,1717445,0
2013-10-29,30.817,31.126,30.688,31.086,1393032,0
2013-10-30,31.056,31.653,30.698,31.056,1356972,0
2013-10-31,31.056,31.234,30.718,30.886,992995,0
2013-11-01,30.856,31.156,30.129,30.827,2866978,0
2013-11-04,30.837,31.184,30.837,31.056,938805,0
2013-11-05,30.876,31.184,30.718,30.837,839233,0
2013-11-06,31.943,33.694,31.863,33.444,3316502,0
2013-11-07,33.344,33.724,32.627,32.807,1948356,0
2013-11-08,32.747,34.272,32.509,34.193,1684560,0
2013-11-11,34.114,34.522,33.704,34.362,849309,0
2013-11-12,34.352,35.038,34.134,34.362,1418183,0
2013-11-13,34.213,35.158,33.974,35.128,959591,0
2013-11-14,35.078,35.925,35.068,35.626,1371560,0
2013-11-15,35.666,35.666,34.731,34.801,1269982,0
2013-11-18,35.018,35.068,34.292,34.402,945000,0
2013-11-19,34.472,34.642,34.213,34.362,1009222,0
2013-11-20,34.452,34.662,34.124,34.193,1192307,0
2013-11-21,34.342,34.781,34.164,34.302,931521,0
2013-11-22,34.322,34.771,34.302,34.492,681365,0
2013-11-25,34.582,35.058,34.532,34.672,592815,0
2013-11-26,34.761,34.998,34.272,34.701,503031,0
2013-11-27,34.771,34.988,34.652,34.771,406832,0
2013-11-29,34.771,35.078,34.761,34.801,155821,0
2013-12-02,34.761,35.018,34.372,34.85,711911,0
2013-12-03,34.622,34.919,34.332,34.472,547931,0
2013-12-04,34.322,34.84,33.165,33.763,1233598,0
2013-12-05,33.963,34.233,33.604,33.833,492407,0
2013-12-06,34.133,34.662,34.083,34.612,712147,0
2013-12-09,34.682,34.899,34.143,34.89,800453,0
2013-12-10,34.721,34.949,34.362,34.542,439345,0
2013-12-11,34.612,34.612,33.544,33.773,842157,0
2013-12-12,33.813,34.173,33.693,34.013,538573,0
2013-12-13,34.073,34.242,33.813,34.223,440179,0
2013-12-16,34.512,35.566,34.043,35.466,1076630,0
2013-12-17,35.397,35.865,35.178,35.278,1132319,0
2013-12-18,35.328,35.785,35.048,35.745,858204,0
2013-12-19,35.576,35.815,34.711,34.87,1168546,0
2013-12-20,35.108,35.636,34.612,34.89,3412369,0
2013-12-23,35.078,35.268,34.89,35.058,498837,0
2013-12-24,35.118,35.626,34.939,35.377,392700,0
2013-12-26,35.436,35.805,35.018,35.436,466251,0
2013-12-27,35.546,35.546,34.988,35.048,211447,0
2013-12-30,35.098,35.387,34.801,34.89,435294,0
2013-12-31,34.89,35.208,34.811,35.009,480221,0
2014-01-02,34.87,35.168,34.582,35.128,715060,0
2014-01-03,35.088,35.576,34.771,35.536,897828,0
2014-01-06,35.815,36.641,35.725,36.501,2890864,0
2014-01-07,36.851,36.941,36.423,36.821,1277703,0
2014-01-08,36.831,37.04,36.601,36.881,1279463,0
2014-01-09,36.035,36.432,35.038,36.154,1172590,0
2014-01-10,36.303,36.831,35.965,36.791,1006762,0
2014-01-13,36.761,36.97,35.088,35.288,1099510,0
2014-01-14,35.397,35.825,35.328,35.676,742703,0
2014-01-15,35.865,36.323,35.666,36.213,635246,0
2014-01-16,36.065,36.471,35.925,36.243,828785,0
2014-01-17,36.283,36.283,35.905,36.154,494811,0
2014-01-21,36.393,36.393,35.318,35.407,348956,0
2014-01-22,35.546,35.556,34.85,35.108,461859,0
2014-01-23,34.86,35.248,33.973,34.312,708150,0
2014-01-24,33.973,34.063,32.985,33.654,1033325,0
2014-01-27,33.654,34.562,33.354,33.673,1226222,0
2014-01-28,33.773,34.322,33.524,33.763,532376,0
2014-01-29,33.374,33.793,32.876,33.504,665840,0
2014-01-30,33.853,34.173,33.713,33.773,677143,0
2014-01-31,33.383,33.913,33.205,33.633,1392163,0
2014-02-03,33.634,33.773,32.569,33.095,1011701,0
2014-02-04,33.274,33.554,33.015,33.464,657943,0
2014-02-05,33.414,33.484,32.956,33.095,631997,0
2014-02-06,33.224,33.484,32.697,32.975,692497,0
2014-02-07,33.015,33.953,32.876,33.823,890843,0
2014-02-10,33.773,34.522,33.654,34.352,635971,0
2014-02-11,34.392,34.642,34.043,34.472,902955,0
2014-02-12,34.482,36.432,34.482,35.028,930469,0
2014-02-13,34.502,35.476,33.484,35.347,1481164,0
2014-02-14,35.337,35.755,35.168,35.436,500434,0
2014-02-18,35.616,36.571,35.318,35.516,711299,0
2014-02-19,35.417,35.496,34.88,35.078,554380,0
2014-02-20,35.058,35.098,34.422,34.85,493337,0
2014-02-21,34.919,35.048,34.432,34.821,712138,0
2014-02-24,34.821,35.676,34.751,35.616,760083,0
2014-02-25,35.586,35.925,35.258,35.417,769306,0
2014-02-26,35.417,35.586,35.128,35.258,532734,0
2014-02-27,35.248,35.536,34.919,35.337,377501,0
2014-02-28,35.258,35.865,35.258,35.735,603666,0
2014-03-03,35.417,35.556,35.008,35.377,635043,0
2014-03-04,35.706,36.233,35.696,36.065,431854,0
2014-03-05,36.094,36.611,35.975,36.442,263149,0
2014-03-06,36.601,36.98,36.591,36.711,438908,0
2014-03-07,36.901,37.169,36.751,36.871,259819,0
2014-03-10,36.761,37.129,36.193,36.781,434933,0
2014-03-11,36.691,36.99,36.025,36.263,800486,0
2014-03-12,35.955,36.104,35.546,35.805,704026,0
2014-03-13,35.975,36.413,35.397,35.686,923779,0
2014-03-14,35.526,35.526,34.242,35.228,773427,0
2014-03-17,35.496,35.696,35.208,35.466,424122,0
2014-03-18,35.905,37.609,34.959,36.163,1366391,0
2014-03-19,36.173,36.403,35.018,35.098,2764652,0
2014-03-20,35.666,36.731,35.666,36.561,12431113,0
2014-03-21,36.861,37.11,36.015,36.471,2762084,0
2014-03-24,36.481,37.07,35.985,36.611,1687240,0
2014-03-25,36.731,37.04,36.144,36.363,1317026,0
2014-03-26,36.521,36.611,35.745,35.795,1824732,0
2014-03-27,35.656,36.283,35.068,35.486,1372747,0
2014-03-28,35.586,35.676,35.078,35.357,3772392,0
2014-03-31,36.094,36.541,35.745,36.134,2154105,0
2014-04-01,36.373,36.641,36.243,36.631,1019177,0
2014-04-02,36.831,37.07,36.343,37.03,2491445,0
2014-04-03,37.08,37.339,36.911,37.119,1475726,0
2014-04-04,37.249,37.449,36.531,36.671,1391578,0
2014-04-07,36.631,36.831,35.706,35.845,1991238,0
2014-04-08,35.815,36.691,35.526,35.775,2874711,0
2014-04-09,35.855,36.233,35.516,36.154,1654990,0
2014-04-10,36.134,36.621,35.268,35.556,2277008,0
2014-04-11,35.248,35.486,34.522,34.672,1372649,0
2014-04-14,34.929,34.929,34.113,34.452,1159746,0
2014-04-15,34.472,34.612,33.983,34.472,1043450,0
2014-04-16,34.731,35.108,34.572,34.771,752900,0
2014-04-17,34.761,35.456,34.761,35.377,708935,0
2014-04-21,35.436,35.436,34.87,35.108,471999,0
2014-04-22,35.208,35.995,34.959,35.696,1207769,0
2014-04-23,35.725,35.825,35.218,35.397,956634,0
2014-04-24,35.885,36.075,35.018,35.238,1403502,0
2014-04-25,35.168,35.318,34.83,34.998,618699,0
2014-04-28,35.178,35.178,33.633,34.193,1395238,0
2014-04-29,34.741,35.148,34.442,34.701,1050324,0
2014-04-30,34.761,35.387,34.602,35.258,944161,0
2014-05-01,35.168,35.676,34.821,34.949,2020414,0
2014-05-02,34.929,35.576,34.662,35.238,1732617,0
2014-05-05,34.919,35.666,34.86,35.248,946406,0
2014-05-06,35.118,35.288,34.771,34.85,2002329,0
2014-05-07,34.522,34.552,32.478,33.863,4118661,0
2014-05-08,33.653,34.542,33.533,34.123,2404007,0
2014-05-09,34.003,34.392,33.403,34.352,2113351,0
2014-05-12,34.492,35.646,34.053,35.446,1895349,0
2014-05-13,35.417,35.546,35.088,35.357,1274805,0
2014-05-14,35.357,35.357,34.791,34.85,1672191,0
2014-05-15,34.672,34.711,33.713,34.143,1238080,0
2014-05-16,34.123,34.442,33.873,34.332,1894985,0
2014-05-19,34.282,34.672,34.233,34.592,663519,0
2014-05-20,34.532,35.148,34.522,34.771,1240439,0
2014-05-21,35.516,36.521,35.407,35.715,2134547,0
2014-05-22,35.785,36.263,35.367,36.104,1254015,0
2014-05-23,36.065,36.403,36.065,36.193,1093341,0
2014-05-27,36.452,37.219,36.442,37.04,2724366,0
2014-05-28,37.149,37.239,36.203,36.313,2358380,0
2014-05-29,36.442,36.591,35.755,36.075,1449674,0
2014-05-30,36.403,36.403,35.666,35.666,7398246,0
2014-06-02,35.805,36.731,35.795,36.701,1911742,0
2014-06-03,36.661,36.681,35.875,36.085,2570147,0
2014-06-04,36.233,36.721,36.094,36.661,2235220,0
2014-06-05,36.641,36.671,35.925,35.975,2349975,0
2014-06-06,36.154,36.323,36.005,36.233,1942365,0
2014-06-09,36.134,36.452,35.795,36.323,1832282,0
2014-06-10,36.144,36.521,36.065,36.283,1146281,0
2014-06-11,36.193,36.263,35.686,35.715,763492,0
2014-06-12,35.516,36.233,35.516,35.995,2261269,0
2014-06-13,36.015,36.383,35.905,36.025,1282748,0
2014-06-16,36.025,36.025,35.357,35.546,1313757,0
2014-06-17,35.576,36.393,35.566,36.253,1079117,0
2014-06-18,36.183,36.491,35.606,36.183,925993,0
2014-06-19,36.193,36.323,35.845,35.945,592332,0
2014-06-20,35.985,36.163,35.845,35.945,1105869,0
2014-06-23,36.193,36.471,35.995,36.313,1156837,0
2014-06-24,36.163,36.711,36.065,36.283,1233989,0
2014-06-25,36.193,36.491,36.104,36.432,1142450,0
2014-06-26,36.413,36.471,36.124,36.373,1252133,0
2014-06-27,36.273,36.383,35.885,36.193,3620388,0
2014-06-30,36.193,36.461,36.035,36.213,981741,0
2014-07-01,36.233,36.711,36.173,36.452,1213737,0
2014-07-02,36.521,36.721,36.253,36.363,983416,0
2014-07-03,36.531,37.269,36.343,37.239,993071,0
2014-07-07,37.03,37.05,36.581,36.691,780813,0
2014-07-08,36.651,36.751,35.895,36.154,792773,0
2014-07-09,36.213,36.581,36.183,36.442,1336815,0
2014-07-10,35.985,36.313,35.745,36.154,991056,0
2014-07-11,36.055,36.511,35.895,36.481,507540,0
2014-07-14,36.721,36.881,36.621,36.781,694388,0
2014-07-15,36.681,36.99,36.373,36.691,729606,0
2014-07-16,36.791,36.831,36.313,36.373,676215,0
2014-07-17,36.373,36.561,35.795,35.875,755882,0
2014-07-18,35.875,36.303,35.805,36.243,469538,0
2014-07-21,36.065,36.851,35.925,36.701,1175016,0
2014-07-22,36.781,36.831,36.531,36.731,1006664,0
2014-07-23,36.721,36.891,36.461,36.881,469221,0
2014-07-24,36.96,37.06,36.751,36.98,1095260,0
2014-07-25,36.95,36.97,36.681,36.761,932709,0
2014-07-28,36.701,36.871,36.471,36.701,676821,0
2014-07-29,36.701,36.941,36.571,36.931,2310136,0
2014-07-30,37.08,37.409,36.911,37.339,1346237,0
2014-07-31,36.99,37.169,36.531,36.97,1346476,0
2014-08-01,36.781,37.269,36.423,36.721,1175345,0
2014-08-04,36.851,36.97,36.452,36.97,946783,0
2014-08-05,36.721,37.179,36.571,36.99,1165490,0
2014-08-06,37.439,37.589,35.606,36.253,3268644,0
2014-08-07,36.491,36.841,35.855,35.965,1598819,0
2014-08-08,35.955,36.432,35.715,36.423,877939,0
2014-08-11,36.561,37.09,36.373,36.691,1180214,0
2014-08-12,36.591,36.931,36.481,36.841,1244213,0
2014-08-13,37.05,37.749,36.98,37.259,2052604,0
2014-08-14,37.459,37.929,37.269,37.719,1546309,0
2014-08-15,37.899,38.198,37.319,37.879,1523314,0
2014-08-18,38.108,38.427,37.929,38.427,1008634,0
2014-08-19,38.636,38.746,38.327,38.656,1013677,0
2014-08-20,38.636,38.805,38.427,38.547,861729,0
2014-08-21,38.766,38.766,38.198,38.646,991215,0
2014-08-22,38.606,38.925,38.487,38.676,691966,0
2014-08-25,38.945,39.213,38.736,38.796,791499,0
2014-08-26,38.786,39.153,38.736,39.074,1591863,0
2014-08-27,39.323,39.453,39.083,39.273,919827,0
2014-08-28,39.203,39.213,38.676,38.756,1843168,0
2014-08-29,38.885,39.293,38.537,38.965,1168974,0
2014-09-02,39.263,39.592,39.034,39.243,1025856,0
2014-09-03,39.273,39.353,38.925,38.925,11711596,0
2014-09-04,38.975,39.233,38.746,38.845,3273228,0
2014-09-05,38.726,39.103,38.477,39.024,1687630,0
2014-09-08,39.064,39.473,38.855,39.353,2195836,0
2014-09-09,39.303,39.373,38.766,38.855,1994515,0
2014-09-10,39.034,39.233,38.955,39.163,1705455,0
2014-09-11,38.975,39.313,38.915,39.193,1594045,0
2014-09-12,39.133,39.502,39.133,39.453,3157963,0
2014-09-15,39.303,39.463,38.825,39.433,1058421,0
2014-09-16,39.353,39.502,39.153,39.313,1256768,0
2014-09-17,39.502,39.672,39.183,39.473,1181188,0
2014-09-18,39.562,39.872,39.532,39.562,1306882,0
2014-09-19,39.9,39.95,39.283,39.572,3082999,0
2014-09-22,39.433,39.502,38.736,39.044,1263688,0
2014-09-23,38.945,39.303,38.407,38.437,1264020,0
2014-09-24,38.387,39.113,38.347,39.034,1229668,0
2014-09-25,38.885,38.895,38.457,38.656,1188526,0
2014-09-26,38.805,38.955,38.477,38.925,929223,0
2014-09-29,39.303,39.303,38.676,38.905,1732964,0
2014-09-30,38.975,39.143,38.646,38.975,1332530,0
2014-10-01,38.935,39.093,38.248,38.477,1674552,0
2014-10-02,38.487,38.905,38.068,38.467,1713752,0
2014-10-03,38.756,39.223,38.716,39.014,1640304,0
2014-10-06,39.223,39.333,38.666,38.845,1074022,0
2014-10-07,38.716,38.865,38.327,38.367,1453679,0
2014-10-08,38.367,38.596,37.949,38.477,1683832,0
2014-10-09,38.387,38.636,37.309,37.309,2398559,0
2014-10-10,37.389,37.649,36.68,36.69,2245972,0
2014-10-13,36.74,37.009,36.084,36.113,1451821,0
2014-10-14,36.172,36.48,35.814,36.084,1909745,0
2014-10-15,35.605,35.605,33.831,35.277,4290251,0
2014-10-16,34.56,35.227,34.171,35.117,2046911,0
2014-10-17,35.435,36.014,35.167,35.794,1723195,0
2014-10-20,35.525,35.904,35.396,35.844,1330408,0
2014-10-21,36.75,37.249,36.422,37.189,1779494,0
2014-10-22,37.269,37.799,37.129,37.209,1977352,0
2014-10-23,37.629,37.959,37.419,37.489,796361,0
2014-10-24,37.599,37.839,37.479,37.749,680334,0
2014-10-27,37.649,38.038,37.379,37.939,1292885,0
2014-10-28,38.168,38.885,38.028,38.756,1426042,0
2014-10-29,38.726,38.965,38.228,38.507,869195,0
2014-10-30,38.467,38.676,38.088,38.407,1459039,0
2014-10-31,39.293,39.393,38.796,39.123,1755497,0
2014-11-03,39.213,39.512,38.994,39.323,1298939,0
2014-11-04,39.313,39.532,39.024,39.253,1399189,0
2014-11-05,39.263,39.622,38.327,39.064,1923830,0
2014-11-06,39.443,39.762,39.024,39.502,2025020,0
2014-11-07,39.622,40.569,39.483,40.379,2157553,0
2014-11-10,40.329,40.719,39.979,40.119,1242944,0
2014-11-11,40.149,40.269,39.862,40.139,1129167,0
2014-11-12,39.969,40.259,39.792,39.862,1282514,0
2014-11-13,39.024,39.303,38.985,39.133,13024636,0
2014-11-14,39.373,40.059,39.303,39.999,5693461,0
2014-11-17,40.119,40.709,39.92,40.709,4381138,0
2014-11-18,40.808,41.554,40.808,41.454,4009009,0
2014-11-19,41.375,41.744,41.107,41.305,2376827,0
2014-11-20,41.157,41.504,40.878,41.484,1606467,0
2014-11-21,41.914,42.034,41.315,41.624,2655309,0
2014-11-24,41.704,42.014,41.345,41.564,1398289,0
2014-11-25,41.554,41.894,40.289,41.824,2162580,0
2014-11-26,41.794,41.964,41.524,41.844,778374,0
2014-11-28,41.824,41.914,41.544,41.754,487995,0
2014-12-01,41.564,41.774,41.008,41.355,1193698,0
2014-12-02,41.464,41.934,41.217,41.584,1759431,0
2014-12-03,41.614,41.934,41.514,41.684,1144638,0
2014-12-04,41.694,41.814,41.494,41.784,1297033,0
2014-12-05,41.994,42.364,41.924,42.084,1450415,0
2014-12-08,41.954,42.334,41.834,42.044,1730394,0
2014-12-09,41.634,42.094,41.305,42.084,2134932,0
2014-12-10,42.004,42.264,40.739,40.918,1979237,0
2014-12-11,41.127,41.494,41.068,41.217,1611730,0
2014-12-12,40.749,40.978,39.862,39.94,2021791,0
2014-12-15,40.339,40.679,39.512,39.842,1832172,0
2014-12-16,39.622,40.269,39.232,40.039,2418844,0
2014-12-17,40.209,41.058,40.129,41.008,2639169,0
2014-12-18,41.754,41.934,41.177,41.934,2045390,0
2014-12-19,42.014,42.474,41.684,42.304,1743436,0
2014-12-22,42.294,42.664,41.954,42.144,1103803,0
2014-12-23,42.374,42.864,42.214,42.784,1017050,0
2014-12-24,42.794,43.044,42.524,42.874,374641,0
2014-12-26,42.934,43.143,42.774,42.944,484088,0
2014-12-29,42.824,43.222,42.724,42.834,602788,0
2014-12-30,42.664,42.864,42.514,42.734,599100,0
2014-12-31,42.844,42.854,42.244,42.254,722605,0
2015-01-02,42.474,42.744,41.944,42.204,982942,0
2015-01-05,41.494,41.864,40.429,40.689,1873133,0
2015-01-06,40.639,40.709,39.502,39.802,2451960,0
2015-01-07,40.469,40.579,39.872,40.239,1700979,0
2015-01-08,40.918,41.197,40.699,41.008,1406303,0
2015-01-09,41.764,41.934,40.509,40.559,932216,0
2015-01-12,40.499,40.539,39.682,39.882,1038898,0
2015-01-13,40.369,40.689,39.91,40.279,2555159,0
2015-01-14,39.702,39.812,38.804,39.512,2438960,0
2015-01-15,39.572,39.692,38.316,38.406,2826980,0
2015-01-16,38.326,38.894,38.167,38.795,1291262,0
2015-01-20,38.844,39.003,38.177,38.456,1454579,0
2015-01-21,38.296,38.775,38.187,38.566,1703629,0
2015-01-22,38.824,39.592,38.546,39.542,1484678,0
2015-01-23,39.492,39.522,38.874,39.063,924259,0
2015-01-26,39.063,39.322,38.814,39.282,916194,0
2015-01-27,38.814,39.562,38.585,39.342,1262807,0
2015-01-28,39.782,39.782,38.934,38.934,1533750,0
2015-01-29,38.944,39.412,38.625,39.362,1206908,0
2015-01-30,38.884,39.362,38.595,38.894,1970797,0
2015-02-02,38.924,39.572,38.755,39.552,1293523,0
2015-02-03,40.119,40.369,39.592,40.119,1888643,0
2015-02-04,39.989,40.259,39.632,39.662,1216695,0
2015-02-05,39.752,40.159,39.502,40.139,1650941,0
2015-02-06,40.469,41.664,40.389,40.978,2572850,0
2015-02-09,40.898,41.078,40.569,40.938,1525830,0
2015-02-10,41.315,41.574,41.008,41.434,2633121,0
2015-02-11,43.858,43.888,42.174,42.314,3598794,0
2015-02-12,43.272,43.43,42.614,42.924,2049273,0
2015-02-13,42.964,43.332,42.914,43.064,1516149,0
2015-02-17,43.183,43.44,42.754,43.004,2049819,0
2015-02-18,43.064,43.768,42.974,43.42,3166976,0
2015-02-19,43.222,43.47,42.924,43.292,1083668,0
2015-02-20,43.262,43.848,42.794,43.828,1163498,0
2015-02-23,43.768,43.768,43.193,43.51,639350,0
2015-02-24,44.296,44.356,42.924,43.47,1497823,0
2015-02-25,43.342,43.55,43.183,43.362,562182,0
2015-02-26,43.38,43.759,43.312,43.53,860243,0
2015-02-27,43.6,44.137,43.39,44.067,1858931,0
2015-03-02,44.187,44.376,43.967,44.117,1325549,0
2015-03-03,44.047,44.675,43.868,43.957,2121036,0
2015-03-04,44.586,44.586,43.967,44.177,14180411,0
2015-03-05,44.366,44.376,43.947,43.987,4579799,0
2015-03-06,44.077,44.376,43.937,44.097,4829486,0
2015-03-09,44.456,44.645,43.987,44.566,2276763,0
2015-03-10,43.778,44.047,43.222,43.222,4328308,0
2015-03-11,43.37,43.937,43.064,43.888,3098224,0
2015-03-12,44.107,44.825,44.047,44.805,3245228,0
2015-03-13,44.625,44.695,43.967,44.516,3246934,0
2015-03-16,44.765,44.845,44.426,44.795,1912962,0
2015-03-17,44.396,44.825,44.157,44.306,2452948,0
2015-03-18,44.117,44.556,43.987,44.257,2206371,0
2015-03-19,44.127,44.296,43.65,44.097,1879271,0
2015-03-20,44.286,44.685,44.047,44.227,2683884,0
2015-03-23,44.257,44.566,44.137,44.247,1758939,0
2015-03-24,44.267,44.446,43.6,43.67,2260719,0
2015-03-25,43.838,43.977,43.014,43.054,4060269,0
2015-03-26,42.974,43.222,42.584,43.094,2063074,0
2015-03-27,42.984,43.202,42.824,43.193,1874458,0
2015-03-30,43.38,43.888,42.914,43.173,3608025,0
2015-03-31,43.034,43.113,42.734,42.994,2965657,0
2015-04-01,43.024,43.997,42.984,43.888,4741544,0
2015-04-02,43.888,44.217,43.61,43.848,1961295,0
2015-04-06,43.312,43.888,43.123,43.709,2386265,0
2015-04-07,43.749,43.918,43.5,43.739,1652761,0
2015-04-08,43.818,44.267,43.778,44.107,1415393,0
2015-04-09,43.997,44.596,43.997,44.426,1816316,0
2015-04-10,44.476,44.506,43.074,43.709,5313517,0
2015-04-13,43.699,44.476,43.68,44.077,2504289,0
2015-04-14,44.237,44.247,42.964,43.202,4261224,0
2015-04-15,43.222,43.57,42.964,43.332,2631913,0
2015-04-16,43.342,43.61,43.143,43.48,1280890,0
2015-04-17,42.794,42.994,42.514,42.814,2071097,0
2015-04-20,42.954,43.193,42.744,42.744,1507790,0
2015-04-21,42.814,42.814,42.204,42.474,1455439,0
2015-04-22,42.454,43.004,42.144,42.894,1448667,0
2015-04-23,42.774,43.004,42.624,42.874,1284535,0
2015-04-24,42.844,42.874,42.394,42.684,716070,0
2015-04-27,42.754,42.994,42.194,42.224,907295,0
2015-04-28,42.224,42.754,42.004,42.754,1366459,0
2015-04-29,42.764,43.054,42.614,42.754,1700076,0
2015-04-30,42.564,42.694,41.804,42.224,2903486,0
2015-05-01,42.504,42.824,42.354,42.584,1603611,0
2015-05-04,42.614,43.094,42.514,42.904,1121384,0
2015-05-05,42.734,43.103,42.564,42.614,1176837,0
2015-05-06,42.624,43.48,42.444,42.944,2178532,0
2015-05-07,43.322,44.027,43.004,43.828,2328925,0
2015-05-08,43.947,44.386,43.65,43.997,1821512,0
2015-05-11,44.067,45.144,43.908,45.035,2122137,0
2015-05-12,44.785,44.945,44.426,44.466,1748064,0
2015-05-13,44.396,44.715,44.237,44.675,1659466,0
2015-05-14,44.815,44.935,44.635,44.825,1302784,0
2015-05-15,45.214,45.214,44.406,44.685,1488049,0
2015-05-18,44.596,45.374,44.516,45.274,2157059,0
2015-05-19,45.214,45.474,44.935,45.184,2102885,0
2015-05-20,45.264,45.654,45.005,45.554,1795640,0
2015-05-21,45.554,45.784,45.364,45.664,2168467,0
2015-05-22,45.694,46.064,45.634,45.914,1768969,0
2015-05-26,45.814,45.914,45.524,45.644,2831819,0
2015-05-27,45.784,45.864,45.474,45.534,1544514,0
2015-05-28,45.564,45.744,45.394,45.504,1138819,0
2015-05-29,45.454,45.504,44.965,45.194,1757652,0
2015-06-01,45.354,45.564,45.054,45.224,1056676,0
2015-06-02,45.274,46.184,45.084,45.644,1953792,0
2015-06-03,46.034,46.852,45.984,46.694,4014870,0
2015-06-04,46.274,46.674,46.154,46.334,2667757,0
2015-06-05,46.644,47.092,46.324,46.464,3116094,0
2015-06-08,46.504,46.813,46.304,46.344,1730885,0
2015-06-09,46.354,46.364,45.974,46.264,1802316,0
2015-06-10,46.454,47.132,46.454,46.922,1627466,0
2015-06-11,47.122,47.24,46.852,47.092,1719580,0
2015-06-12,46.902,47.132,46.734,47.102,1024395,0
2015-06-15,46.624,47.032,46.394,46.833,1732188,0
2015-06-16,46.842,47.171,46.763,47.022,1695094,0
2015-06-17,47.181,47.439,46.912,47.112,2243082,0
2015-06-18,47.201,47.627,47.151,47.488,1697801,0
2015-06-19,47.399,47.667,47.26,47.28,2140822,0
2015-06-22,47.777,48.026,47.419,47.767,1772190,0
2015-06-23,47.926,48.176,47.797,48.016,1470152,0
2015-06-24,47.817,48.006,47.577,47.677,1303501,0
2015-06-25,47.877,47.887,47.389,47.399,1900313,0
2015-06-26,47.627,47.946,47.389,47.687,5961702,0
2015-06-29,47.171,47.329,46.044,46.074,2319776,0
2015-06-30,46.564,46.852,46.134,46.354,2020547,0
2015-07-01,47.052,47.389,46.842,47.151,2156463,0
2015-07-02,47.012,47.27,46.624,46.852,1191820,0
2015-07-06,46.284,46.744,46.204,46.574,1540503,0
2015-07-07,46.414,46.414,44.795,46.214,2649512,0
2015-07-08,45.694,46.304,44.785,44.955,2257117,0
2015-07-09,45.574,46.694,45.184,45.344,1648076,0
2015-07-10,45.584,46.084,45.584,45.874,1587120,0
2015-07-13,46.324,46.524,46.234,46.504,1288364,0
2015-07-14,46.444,46.852,46.254,46.793,1291381,0
2015-07-15,46.734,47.112,46.544,47.112,1516924,0
2015-07-16,47.469,47.877,47.23,47.747,2556777,0
2015-07-17,47.697,47.737,47.349,47.667,967852,0
2015-07-20,47.777,47.956,47.479,47.518,2761595,0
2015-07-21,47.607,47.717,47.022,47.032,1481553,0
2015-07-22,46.932,47.3,46.892,47.032,1589326,0
2015-07-23,47.082,47.27,46.534,46.704,1557647,0
2015-07-24,46.704,46.793,46.284,46.414,1324755,0
2015-07-27,45.824,46.124,45.694,46.094,1889986,0
2015-07-28,46.524,46.694,46.024,46.364,1164851,0
2015-07-29,46.314,46.952,46.294,46.912,1571481,0
2015-07-30,46.972,47.29,46.694,47.112,2001471,0
2015-07-31,47.022,47.359,46.763,46.833,1498798,0
2015-08-03,47.032,47.191,46.524,46.614,1601954,0
2015-08-04,46.734,46.972,46.394,46.434,1879963,0
2015-08-05,44.117,45.854,44.117,45.174,3073887,0
2015-08-06,45.374,45.574,44.855,45.234,2305730,0
2015-08-07,45.044,45.274,44.336,44.995,2407295,0
2015-08-10,45.244,45.604,45.124,45.534,2158969,0
2015-08-11,44.855,45.154,44.356,44.615,1914562,0
2015-08-12,44.057,44.197,43.37,44.067,1609979,0
2015-08-13,44.257,44.745,43.987,44.685,1494184,0
2015-08-14,44.715,45.044,44.526,44.935,1487970,0
2015-08-17,44.596,44.925,44.247,44.885,1557747,0
2015-08-18,44.875,45.184,44.725,44.905,1343403,0
2015-08-19,44.725,44.815,44.087,44.536,3043609,0
2015-08-20,44.077,44.207,43.43,43.43,3256549,0
2015-08-21,42.983,43.241,42.023,42.103,2436070,0
2015-08-24,39.1,41.275,36.865,40.077,2342248,0
2015-08-25,40.497,42.423,39.54,39.55,2675278,0
2015-08-26,40.717,41.275,39.987,41.135,3616461,0
2015-08-27,41.713,42.993,41.314,42.613,2473467,0
2015-08-28,42.323,43.152,42.063,42.843,1825484,0
2015-08-31,43.322,45.045,42.513,42.983,2636039,0
2015-09-01,41.993,42.353,41.145,41.334,3106016,0
2015-09-02,41.653,41.973,41.235,41.823,2698082,0
2015-09-03,42.043,42.563,41.743,41.923,2043584,0
2015-09-04,41.443,41.723,40.976,41.344,2128976,0
2015-09-08,42.073,42.303,41.503,42.083,2768443,0
2015-09-09,42.203,42.593,41.295,41.394,1927818,0
2015-09-10,41.155,42.153,40.976,41.813,2739179,0
2015-09-11,41.563,42.533,41.433,42.463,2993559,0
2015-09-14,42.463,42.713,42.263,42.463,2181698,0
2015-09-15,42.673,43.023,42.443,42.843,1770555,0
2015-09-16,42.773,43.063,42.673,42.883,1502743,0
2015-09-17,42.813,42.903,41.374,41.583,2369893,0
2015-09-18,40.846,41.006,40.297,40.497,2627120,0
2015-09-21,40.886,41.135,40.247,40.527,1566289,0
2015-09-22,39.948,40.177,39.48,39.898,1476483,0
2015-09-23,39.898,40.267,39.66,39.928,1062334,0
2015-09-24,39.49,40.257,39.15,39.61,1184050,0
2015-09-25,40.197,40.377,39.37,39.7,1716833,0
2015-09-28,39.43,39.52,38.143,38.163,2253926,0
2015-09-29,38.262,38.562,37.644,38.292,1925312,0
2015-09-30,38.801,39.05,38.442,38.681,2465450,0
2015-10-01,38.771,39.15,37.634,38.911,1819770,0
2015-10-02,38.163,39.21,37.704,38.881,1657899,0
2015-10-05,39.12,39.7,38.991,39.46,1542979,0
2015-10-06,39.32,39.74,39.27,39.58,1262192,0
2015-10-07,39.88,40.237,39.6,39.88,1624321,0
2015-10-08,39.66,40.247,39.58,40.077,1655193,0
2015-10-09,40.127,40.397,39.84,40.057,1571801,0
2015-10-12,39.977,40.207,39.76,39.8,1123199,0
2015-10-13,39.71,39.84,39.14,39.2,2006997,0
2015-10-14,39.12,40.177,38.601,38.731,1864371,0
2015-10-15,38.961,39.938,38.621,39.17,2628623,0
2015-10-16,39.42,39.54,39.1,39.35,1287550,0
2015-10-19,39.19,40.027,39.17,39.7,1628731,0
2015-10-20,39.73,40.302,39.73,40.157,1439636,0
2015-10-21,40.347,40.407,39.65,39.7,1469867,0
2015-10-22,39.918,40.896,39.84,39.997,1972418,0
2015-10-23,40.457,40.876,40.197,40.377,1799825,0
2015-10-26,40.297,40.467,40.107,40.327,1842321,0
2015-10-27,39.997,40.677,39.67,39.76,1564886,0
2015-10-28,39.86,40.697,39.81,40.517,2609077,0
2015-10-29,40.557,40.886,40.357,40.477,1655995,0
2015-10-30,40.517,40.766,40.217,40.477,1736077,0
2015-11-02,40.557,41.086,40.467,40.876,1984477,0
2015-11-03,40.836,41.185,40.507,40.597,2583218,0
2015-11-04,39.908,40.956,38.911,39.44,4045652,0
2015-11-05,39.57,39.977,39.33,39.938,2188113,0
2015-11-06,40.756,41.943,40.707,41.813,3044778,0
2015-11-09,41.773,42.073,41.195,41.424,2282742,0
2015-11-10,41.265,41.623,41.036,41.513,1514068,0
2015-11-11,42.313,42.353,41.673,41.703,1554262,0
2015-11-12,41.195,41.453,40.657,40.667,1948065,0
2015-11-13,40.457,40.916,40.227,40.776,1414740,0
2015-11-16,40.617,41.095,40.277,40.986,1431179,0
2015-11-17,41.155,41.553,41.016,41.125,1468664,0
2015-11-18,41.255,41.883,41.115,41.843,1486405,0
2015-11-19,41.743,41.823,41.285,41.503,1252271,0
2015-11-20,41.643,41.823,41.473,41.533,1184414,0
2015-11-23,41.304,41.623,41.006,41.046,1342577,0
2015-11-24,40.667,41.135,40.597,40.806,1225027,0
2015-11-25,40.906,41.125,40.507,40.727,972291,0
2015-11-27,40.717,40.826,40.477,40.577,546619,0
2015-11-30,40.607,40.846,40.347,40.617,1419408,0
2015-12-01,40.846,41.036,40.657,40.776,1290135,0
2015-12-02,41.016,41.016,40.367,40.417,1049223,0
2015-12-03,40.667,40.796,39.55,39.76,2113983,0
2015-12-04,39.72,40.417,39.7,40.257,2866473,0
2015-12-07,40.177,40.427,39.77,39.918,1392552,0
2015-12-08,39.42,40.187,38.571,38.71,2711815,0
2015-12-09,38.541,38.99,37.583,37.803,2223255,0
2015-12-10,37.863,38.98,37.523,38.61,2269950,0
2015-12-11,38.012,38.212,36.993,37.063,2891923,0
2015-12-14,37.163,37.453,36.315,36.753,2311800,0
2015-12-15,37.163,37.323,36.943,37.073,2256323,0
2015-12-16,37.263,37.693,36.943,37.523,2081966,0
2015-12-17,37.663,37.733,36.473,36.633,1856403,0
2015-12-18,36.195,36.355,35.698,35.967,4662953,0
2015-12-21,36.205,36.683,36.096,36.345,1682448,0
2015-12-22,36.603,37.213,36.285,37.063,2196654,0
2015-12-23,37.203,37.703,37.043,37.703,1244851,0
2015-12-24,37.653,37.753,37.343,37.363,457746,0
2015-12-28,37.233,37.353,36.673,37.163,1392106,0
2015-12-29,37.393,37.713,37.393,37.523,800911,0
2015-12-30,37.453,37.573,37.183,37.193,882454,0
2015-12-31,37.003,37.413,36.833,36.833,979173,0
2016-01-04,36.007,36.483,35.698,36.444,1732560,0
2016-01-05,36.573,36.943,35.847,35.907,2437588,0
2016-01-06,35.349,35.389,34.36,34.51,2387116,0
2016-01-07,33.47,34.07,33.03,33.11,3096444,0
2016-01-08,33.29,33.63,32.245,32.304,3026794,0
2016-01-11,32.513,32.752,31.606,32.175,2331406,0
2016-01-12,32.463,32.652,31.916,32.106,3227791,0
2016-01-13,32.473,32.842,30.837,30.927,2769636,0
2016-01-14,31.017,31.401,30.407,31.137,3017359,0
2016-01-15,30.457,30.677,29.462,30.177,3922804,0
2016-01-19,30.637,30.647,29.758,30.107,3830648,0
2016-01-20,29.918,30.367,29.05,29.699,3775359,0
2016-01-21,29.689,30.157,29.42,29.848,2828155,0
2016-01-22,30.397,30.567,29.689,30.217,3151306,0
2016-01-25,30.217,30.257,29.749,29.778,3599209,0
2016-01-26,30.077,30.597,29.818,30.207,2243751,0
2016-01-27,30.057,30.697,29.499,30.067,3001001,0
2016-01-28,30.417,30.577,29.948,30.177,2385335,0
2016-01-29,30.267,30.607,29.898,30.517,3273609,0
2016-02-01,30.207,30.332,29.898,30.067,3449603,0
2016-02-02,29.719,29.719,28.9,29.15,3908779,0
2016-02-03,29.44,29.504,28.382,29.06,2519550,0
2016-02-04,29.05,29.938,28.98,29.509,1967259,0
2016-02-05,29.42,29.818,28.81,28.87,2832662,0
2016-02-08,28.262,28.422,27.02,27.194,3500980,0
2016-02-09,26.586,26.896,26.066,26.676,4609887,0
2016-02-10,28.013,28.62,26.626,27.204,3315153,0
2016-02-11,26.646,26.965,25.692,25.927,4039340,0
2016-02-12,25.917,26.995,25.807,26.546,3981731,0
2016-02-16,27.035,28.163,26.955,28.112,3523511,0
2016-02-17,28.521,29.549,28.521,29.18,3184435,0
2016-02-18,29.22,29.43,28.68,28.7,3238258,0
2016-02-19,28.402,28.96,28.252,28.87,2223176,0
2016-02-22,29.24,29.599,28.795,28.93,2259769,0
2016-02-23,28.85,29.25,28.202,28.57,2573194,0
2016-02-24,27.963,28.87,27.654,28.75,2391797,0
2016-02-25,28.75,29.34,28.492,29.34,1822413,0
2016-02-26,29.589,30.238,29.514,29.719,1821409,0
2016-02-29,29.689,29.848,29.29,29.31,2310357,0
2016-03-01,29.48,30.518,29.4,30.278,2008735,0
2016-03-02,30.388,30.923,30.283,30.528,1944298,0
2016-03-03,30.428,30.973,30.188,30.848,1783077,0
2016-03-04,31.068,31.432,30.708,30.998,2923657,0
2016-03-07,30.858,31.517,30.758,31.298,2201540,0
2016-03-08,30.858,31.168,29.41,29.968,3566356,0
2016-03-09,30.228,30.358,29.35,29.43,2543705,0
2016-03-10,29.669,29.968,29.1,29.499,2563608,0
2016-03-11,29.948,31.477,29.918,31.328,2779640,0
2016-03-14,31.198,31.852,31.008,31.647,2673598,0
2016-03-15,31.318,31.318,30.628,30.908,1425147,0
2016-03-16,30.708,31.208,30.528,31.028,1684502,0
2016-03-17,31.018,31.467,30.488,31.218,1289284,0
2016-03-18,31.407,31.797,31.158,31.358,2600208,0
2016-03-21,31.358,31.757,30.988,31.228,1438718,0
2016-03-22,31.138,31.298,30.688,30.928,1514143,0
2016-03-23,30.888,30.984,30.353,30.518,1595311,0
2016-03-24,30.158,30.368,29.38,29.758,2555392,0
2016-03-28,29.928,30.413,29.679,30.398,1548391,0
2016-03-29,30.198,30.284,29.599,29.938,2685728,0
2016-03-30,30.048,31.098,30.048,30.478,1972716,0
2016-03-31,30.338,30.418,29.584,29.719,2943549,0
2016-04-01,29.609,30.448,29.13,30.418,1789671,0
2016-04-04,30.338,30.798,30.138,30.238,1703422,0
2016-04-05,30.058,30.298,29.519,29.719,2569583,0
2016-04-06,29.778,30.288,29.689,29.958,2042350,0
2016-04-07,29.589,29.818,28.96,29.15,1642515,0
2016-04-08,29.42,29.749,29.075,29.2,1042548,0
2016-04-11,29.45,29.878,29.25,29.589,1582834,0
2016-04-12,29.818,30.558,29.704,30.408,2104037,0
2016-04-13,30.548,31.547,30.548,31.477,1713938,0
2016-04-14,31.547,31.927,31.288,31.667,1398540,0
2016-04-15,31.587,31.787,30.998,31.557,1806154,0
2016-04-18,31.368,31.747,31.108,31.687,1387518,0
2016-04-19,31.777,32.067,31.567,31.787,1718008,0
2016-04-20,31.817,32.683,31.757,32.474,1295427,0
2016-04-21,32.703,33.257,32.519,32.584,1574951,0
2016-04-22,32.633,33.202,32.529,32.863,1501438,0
2016-04-25,32.683,32.873,32.117,32.593,1499297,0
2016-04-26,32.743,33.172,32.574,33.072,1646241,0
2016-04-27,33.022,33.352,32.668,33.072,1608642,0
2016-04-28,32.723,32.982,32.206,32.335,1210598,0
2016-04-29,32.157,32.474,31.587,32.414,3231722,0
2016-05-02,32.524,32.683,32.067,32.633,1532065,0
2016-05-03,32.057,32.077,31.388,31.957,2809246,0
2016-05-04,31.078,31.288,29.709,29.808,4219135,0
2016-05-05,29.689,29.868,29.35,29.529,2475900,0
2016-05-06,29.28,30.138,29.08,30.138,1757445,0
2016-05-09,29.988,30.338,29.858,30.118,1560738,0
2016-05-10,30.258,31.138,30.238,30.958,1560623,0
2016-05-11,30.838,31.238,30.468,30.488,1800931,0
2016-05-12,30.788,31.028,30.118,30.478,2004318,0
2016-05-13,30.298,30.898,30.068,30.248,2870930,0
2016-05-16,30.348,30.808,30.303,30.608,2503225,0
2016-05-17,30.598,31.118,30.408,30.768,3502294,0
2016-05-18,30.938,32.663,30.742,32.494,2841505,0
2016-05-19,32.196,32.584,31.437,31.767,2369758,0
2016-05-20,31.977,32.673,31.967,32.374,1546361,0
2016-05-23,32.325,32.653,32.117,32.354,1617451,0
2016-05-24,32.683,33.052,32.603,32.693,1953327,0
2016-05-25,32.953,33.512,32.908,33.042,1905150,0
2016-05-26,33.102,33.692,32.693,32.843,1659359,0
2016-05-27,32.972,33.282,32.623,33.222,889501,0
2016-05-31,33.472,33.512,32.554,32.813,2091740,0
2016-06-01,32.484,32.683,32.147,32.524,2221009,0
2016-06-02,32.345,32.544,30.537,32.414,1255127,0
2016-06-03,32.027,32.027,31.047,31.497,1618411,0
2016-06-06,31.617,31.947,31.287,31.767,1435094,0
2016-06-07,31.867,31.867,31.557,31.617,1159053,0
2016-06-08,31.597,31.957,31.577,31.667,1004974,0
2016-06-09,31.387,31.492,30.822,30.897,1652444,0
2016-06-10,30.347,30.547,30.197,30.317,1910508,0
2016-06-13,30.027,30.377,29.698,29.708,1234906,0
2016-06-14,29.518,29.827,28.679,28.949,1390096,0
2016-06-15,29.079,29.329,28.899,28.899,1802139,0
2016-06-16,28.619,28.664,27.822,28.549,1943980,0
2016-06-17,28.54,28.909,28.451,28.569,2350859,0
2016-06-20,29.149,29.503,28.639,28.709,1578893,0
2016-06-21,28.729,28.919,28.326,28.689,1577129,0
2016-06-22,28.689,28.909,28.491,28.52,2239813,0
2016-06-23,29.019,29.404,28.759,29.199,2984468,0
2016-06-24,27.622,27.822,26.358,26.393,8769418,0
2016-06-27,25.914,25.964,23.478,23.607,6019599,0
2016-06-28,24.096,24.116,23.328,23.348,6739575,0
2016-06-29,23.717,24.764,23.018,24.566,6225155,0
2016-06-30,24.814,24.844,24.236,24.725,3803200,0
2016-07-01,24.486,24.964,24.341,24.536,2954669,0
2016-07-05,24.176,24.176,23.368,23.438,2750757,0
2016-07-06,23.258,23.597,22.718,23.528,3158642,0
2016-07-07,23.418,24.047,23.328,23.568,2798499,0
2016-07-08,23.957,24.306,23.737,24.096,2325113,0
2016-07-11,24.426,24.616,24.216,24.286,1858915,0
2016-07-12,24.686,25.434,24.686,25.104,2537270,0
2016-07-13,25.104,25.254,24.416,24.974,2956551,0
2016-07-14,25.744,25.744,25.204,25.264,3713674,0
2016-07-15,25.104,25.414,24.979,25.154,2375427,0
2016-07-18,25.124,25.41,24.854,25.274,1774386,0
2016-07-19,25.194,25.464,25.074,25.364,2102117,0
2016-07-20,25.514,25.784,25.234,25.634,2424856,0
2016-07-21,25.724,25.897,25.529,25.584,1764553,0
2016-07-22,25.654,25.754,25.454,25.614,1887209,0
2016-07-25,25.524,25.794,25.469,25.574,2774479,0
2016-07-26,25.464,25.814,25.464,25.714,1384533,0
2016-07-27,25.764,25.954,25.394,25.494,2520952,0
2016-07-28,25.484,25.549,25.174,25.364,1706559,0
2016-07-29,24.964,25.634,24.824,25.594,2014524,0
2016-08-01,25.694,25.809,25.434,25.544,2214268,0
2016-08-02,25.554,25.784,24.879,25.074,2392596,0
2016-08-03,27.212,27.862,26.573,27.522,4773793,0
2016-08-04,27.362,27.622,26.952,27.212,2220848,0
2016-08-05,27.562,28.071,27.452,27.901,2676658,0
2016-08-08,28.001,28.211,27.842,27.971,1663164,0
2016-08-09,28.011,28.121,27.652,27.662,1542212,0
2016-08-10,27.622,27.772,27.262,27.412,1602383,0
2016-08-11,27.462,27.662,27.212,27.482,1596843,0
2016-08-12,27.162,27.407,27.042,27.222,1140398,0
2016-08-15,27.432,27.931,27.432,27.882,1028401,0
2016-08-16,27.872,28.739,27.662,28.729,2675985,0
2016-08-17,28.639,28.729,28.391,28.589,3210146,0
2016-08-18,28.569,28.679,28.416,28.471,1956024,0
2016-08-19,28.381,28.441,28.101,28.211,1613091,0
2016-08-22,28.101,28.371,27.752,28.101,2071920,0
2016-08-23,28.161,28.609,28.161,28.421,1091088,0
2016-08-24,28.461,28.699,28.171,28.271,1391170,0
2016-08-25,28.241,28.559,28.061,28.301,1455241,0
2016-08-26,28.411,28.909,28.221,28.341,1818213,0
2016-08-29,28.431,28.799,28.381,28.709,1173446,0
2016-08-30,28.699,29.354,28.602,29.289,1390588,0
2016-08-31,29.309,29.484,28.809,29.209,2320674,0
2016-09-01,29.349,29.588,28.341,28.729,2028668,0
2016-09-02,28.799,29.209,28.639,28.979,1443146,0
2016-09-06,28.959,28.959,28.281,28.471,1608711,0
2016-09-07,28.401,28.739,28.326,28.709,1418325,0
2016-09-08,28.799,29.059,28.639,28.839,1315533,0
2016-09-09,28.799,29.479,28.669,29.159,2058807,0
2016-09-12,28.879,29.518,28.441,29.439,2252781,0
2016-09-13,28.939,29.254,28.584,29.129,1696920,0
2016-09-14,29.119,29.129,28.579,28.799,1745268,0
2016-09-15,28.729,29.518,28.729,29.419,1902380,0
2016-09-16,29.119,29.289,28.789,28.989,2355459,0
2016-09-19,29.189,29.479,28.879,29.059,1320207,0
2016-09-20,29.259,29.259,28.729,28.799,1000585,0
2016-09-21,29.009,29.548,28.819,29.089,1831246,0
2016-09-22,29.159,29.409,28.989,29.009,1137669,0
2016-09-23,28.739,29.304,28.689,28.799,1582229,0
2016-09-26,28.471,28.659,28.191,28.301,1388548,0
2016-09-27,28.051,28.481,27.702,28.381,1486125,0
2016-09-28,28.579,28.894,28.131,28.719,1438456,0
2016-09-29,28.719,29.029,28.136,28.281,1766294,0
2016-09-30,28.231,28.949,28.231,28.789,1601096,0
2016-10-03,28.649,29.099,28.599,28.849,1641872,0
2016-10-04,29.029,29.129,28.719,28.859,3094257,0
2016-10-05,29.149,30.478,29.149,30.278,3037198,0
2016-10-06,30.438,30.968,30.153,30.228,1885852,0
2016-10-07,30.328,30.878,30.149,30.708,2376815,0
2016-10-10,31.088,31.088,30.738,30.868,976761,0
2016-10-11,30.848,31.088,30.633,30.868,1674016,0
2016-10-12,30.928,31.178,30.568,30.878,1237781,0
2016-10-13,30.408,30.448,29.419,29.948,3395740,0
2016-10-14,30.418,30.798,30.148,30.238,1120430,0
2016-10-17,30.338,30.378,30.013,30.128,1341999,0
2016-10-18,30.568,30.568,30.128,30.178,867240,0
2016-10-19,30.278,30.778,30.128,30.718,1354183,0
2016-10-20,30.648,30.808,30.218,30.668,1127006,0
2016-10-21,30.408,30.698,30.208,30.598,930284,0
2016-10-24,30.768,30.798,30.518,30.648,1298231,0
2016-10-25,30.588,30.718,30.178,30.268,1182603,0
2016-10-26,30.098,30.758,29.958,30.608,806001,0
2016-10-27,30.788,31.298,30.548,31.018,1549189,0
2016-10-28,31.078,31.128,30.368,30.638,1044758,0
2016-10-31,30.778,31.028,30.498,30.518,1744479,0
2016-11-01,30.658,30.788,30.006,30.348,2735496,0
2016-11-02,30.668,31.033,28.929,30.358,3869292,0
2016-11-03,30.388,31.048,29.978,30.038,2850813,0
2016-11-04,30.078,30.368,29.768,29.868,3016017,0
2016-11-07,30.578,31.278,30.548,30.958,2272610,0
2016-11-08,30.758,31.438,30.368,31.318,1339157,0
2016-11-09,31.598,34.304,31.238,33.854,3702849,0
2016-11-10,34.614,37.65,34.454,35.744,3903331,0
2016-11-11,35.334,36.535,35.244,36.451,3142308,0
2016-11-14,36.95,38.78,36.73,37.61,3909419,0
2016-11-15,37.15,37.63,36.362,37.62,2833315,0
2016-11-16,37.17,37.44,36.8,36.88,1915182,0
2016-11-17,36.87,37.55,36.51,37.29,1201859,0
2016-11-18,37.26,37.77,36.96,37.32,1889335,0
2016-11-21,37.09,37.82,37.09,37.52,1375750,0
2016-11-22,37.61,38.62,37.51,37.86,1923708,0
2016-11-23,38.04,38.22,37.56,38.07,1667060,0
2016-11-25,38.06,38.27,37.54,38.06,525503,0
2016-11-28,37.64,38.11,37.39,37.48,1455993,0
2016-11-29,37.67,38.07,37.51,37.8,1866371,0
2016-11-30,38.56,39.16,38.015,38.84,4410598,0
2016-12-01,39.22,40.548,39.02,39.988,3271557,0
2016-12-02,39.75,40.078,38.905,39.14,2972860,0
2016-12-05,39.72,40.148,39.28,39.47,1331720,0
2016-12-06,39.66,40.028,39.53,40.028,983438,0
2016-12-07,40.128,40.568,39.87,40.198,1602874,0
2016-12-08,40.578,40.982,39.85,40.608,1711780,0
2016-12-09,40.797,41.137,40.568,40.967,1286390,0
2016-12-12,40.817,41.037,40.138,40.268,1619657,0
2016-12-13,40.458,40.678,39.75,39.88,1461124,0
2016-12-14,39.25,41.007,39.06,39.84,2225056,0
2016-12-15,40.148,40.807,39.968,40.268,1858828,0
2016-12-16,40.048,40.827,39.77,39.82,2617490,0
2016-12-19,39.76,40.078,39.39,39.938,934398,0
2016-12-20,40.238,40.358,39.958,40.128,1196876,0
2016-12-21,40.078,40.278,39.84,40.118,1120265,0
2016-12-22,40.078,40.118,39.84,40.048,1004624,0
2016-12-23,40.068,40.368,39.898,40.258,668641,0
2016-12-27,40.468,40.468,40.118,40.248,522741,0
2016-12-28,40.248,40.348,39.55,39.75,964840,0
2016-12-29,39.78,39.84,39.18,39.36,716756,0
2016-12-30,39.55,39.55,39.11,39.19,926529,0
2017-01-03,39.29,40.278,39.15,39.68,2022758,0
2017-01-04,39.86,40.398,39.81,40.058,2317890,0
2017-01-05,39.58,39.898,38.8,39.29,1793758,0
2017-01-06,39.61,39.88,39.38,39.42,1052030,0
2017-01-09,39.73,39.978,39.05,39.31,1456352,0
2017-01-10,39.5,40.603,39.3,40.328,2127750,0
2017-01-11,40.258,40.548,39.918,40.318,2021727,0
2017-01-12,39.938,40.008,39.16,39.88,1287319,0
2017-01-13,40.238,41.007,40.238,40.508,1346966,0
2017-01-17,39.82,40.168,38.945,39.14,1738687,0
2017-01-18,39.38,39.47,38.82,39.45,2639853,0
2017-01-19,39.8,39.8,38.94,39.21,1314213,0
2017-01-20,39.37,39.74,39.28,39.68,1173118,0
2017-01-23,39.53,40.098,39.28,39.58,1208180,0
2017-01-24,39.918,40.368,39.83,40.128,1723849,0
2017-01-25,40.708,41.077,40.568,40.767,1605987,0
2017-01-26,40.947,41.547,40.777,41.367,1537388,0
2017-01-27,41.437,41.437,40.428,40.658,1448867,0
2017-01-30,40.218,40.368,39.72,40.318,1277742,0
2017-01-31,40.208,40.718,39.6,40.188,1437143,0
2017-02-01,41.097,41.157,40.648,40.827,1143998,0
2017-02-02,40.408,40.708,39.72,39.86,1476511,0
2017-02-03,40.628,41.417,40.518,41.107,1432068,0
2017-02-06,40.648,41.317,40.588,40.847,2252416,0
2017-02-07,41.157,41.487,40.847,40.957,2148648,0
2017-02-08,40.398,40.718,38.42,39.25,3425106,0
2017-02-09,39.88,39.973,38.93,39.86,2384734,0
2017-02-10,40.218,40.378,39.7,40.038,1551092,0
2017-02-13,40.268,41.147,40.268,40.967,1836775,0
2017-02-14,40.787,42.097,40.708,41.967,1804128,0
2017-02-15,42.247,42.867,41.827,42.847,1841200,0
2017-02-16,42.607,42.887,42.157,42.467,1691826,0
2017-02-17,41.887,42.077,41.477,41.867,1497788,0
2017-02-21,42.247,42.847,42.037,42.647,1589073,0
2017-02-22,42.517,42.847,42.137,42.667,1659867,0
2017-02-23,42.647,42.927,42.222,42.897,1498714,0
2017-02-24,42.317,42.317,41.562,41.657,1648804,0
2017-02-27,41.667,41.737,41.317,41.467,2073031,0
2017-02-28,41.107,41.317,40.657,41.207,2088615,0
2017-03-01,42.227,42.827,41.992,42.487,1827964,0
2017-03-02,42.667,42.677,41.787,41.837,1523073,0
2017-03-03,41.837,42.327,41.717,41.957,1518579,0
2017-03-06,41.717,41.817,41.317,41.327,1194635,0
2017-03-07,41.217,41.252,40.707,41.067,2163348,0
2017-03-08,41.947,41.987,40.937,40.947,2447046,0
2017-03-09,41.217,41.337,40.567,40.767,1354446,0
2017-03-10,40.867,41.117,40.277,40.527,1360603,0
2017-03-13,40.667,40.907,40.297,40.777,1571525,0
2017-03-14,40.517,40.527,39.917,40.487,1173171,0
2017-03-15,40.477,40.767,39.997,40.337,2386236,0
2017-03-16,40.857,41.107,40.527,41.027,1921742,0
2017-03-17,41.067,41.237,39.829,39.917,2756493,0
2017-03-20,39.719,39.809,39.229,39.229,1341810,0
2017-03-21,39.499,39.499,37.779,37.839,1762758,0
2017-03-22,37.499,37.999,36.869,37.349,2609806,0
2017-03-23,37.279,38.009,37.119,37.429,2121088,0
2017-03-24,37.629,37.839,37.129,37.429,1589560,0
2017-03-27,36.569,37.119,36.001,36.959,1741889,0
2017-03-28,36.799,37.829,36.799,37.619,1712681,0
2017-03-29,37.489,37.639,37.119,37.189,1312454,0
2017-03-30,37.339,38.258,37.199,38.049,1356827,0
2017-03-31,37.909,38.229,37.829,37.939,1893770,0
2017-04-03,37.959,38.009,37.139,37.459,1924449,0
2017-04-04,37.459,37.739,37.179,37.509,1678461,0
2017-04-05,37.859,38.079,36.879,36.969,1808539,0
2017-04-06,36.789,37.459,36.33,37.259,1220754,0
2017-04-07,36.889,37.389,36.629,37.189,1536420,0
2017-04-10,37.139,37.429,36.909,37.169,1197003,0
2017-04-11,36.799,37.159,36.679,36.969,2361624,0
2017-04-12,36.999,36.999,36.24,36.27,1727296,0
2017-04-13,36.031,36.509,35.781,35.831,1253777,0
2017-04-17,35.871,36.459,35.781,36.4,1269144,0
2017-04-18,35.961,36.23,35.621,35.881,1286788,0
2017-04-19,36.29,36.629,35.991,36.14,1279727,0
2017-04-20,36.42,37.304,36.071,37.039,2114248,0
2017-04-21,36.849,37.259,36.579,36.659,1323004,0
2017-04-24,37.729,38.179,37.441,37.769,1016064,0
2017-04-25,38.249,38.509,37.839,37.999,1011700,0
2017-04-26,38.029,38.304,37.749,37.809,815908,0
2017-04-27,37.939,37.939,37.214,37.589,970409,0
2017-04-28,37.719,37.719,37.149,37.359,948495,0
2017-05-01,37.589,37.889,37.264,37.719,1589696,0
2017-05-02,37.729,38.169,37.409,38.009,3239280,0
2017-05-03,38.079,39.349,36.999,37.189,3610315,0
2017-05-04,37.479,38.159,36.361,36.459,2370672,0
2017-05-05,36.629,36.749,36.061,36.739,1316754,0
2017-05-08,36.899,37.059,36.499,36.569,1317590,0
2017-05-09,36.609,36.819,36.31,36.609,1351386,0
2017-05-10,36.36,37.109,36.36,37.089,1407063,0
2017-05-11,36.929,37.079,36.36,36.519,918295,0
2017-05-12,36.27,36.32,35.611,35.991,1190353,0
2017-05-15,36.12,37.119,36.031,36.679,1703643,0
2017-05-16,36.749,36.879,36.35,36.37,737463,0
2017-05-17,35.481,35.651,34.591,34.901,1648701,0
2017-05-18,34.731,35.251,34.631,34.811,1052696,0
2017-05-19,35.151,35.611,34.861,35.321,1264343,0
2017-05-22,35.571,35.626,34.731,34.911,1188678,0
2017-05-23,34.991,35.291,34.551,35.001,1031322,0
2017-05-24,35.061,35.216,34.526,34.621,1202497,0
2017-05-25,34.931,34.931,34.321,34.691,1628441,0
2017-05-26,34.741,34.991,34.461,34.701,1379753,0
2017-05-30,34.871,35.051,34.191,34.311,2660581,0
2017-05-31,34.491,34.491,33.521,34.171,2095667,0
2017-06-01,34.461,35.651,34.061,35.471,1912856,0
2017-06-02,35.021,35.831,34.781,35.331,2401080,0
2017-06-05,35.401,35.481,34.951,34.961,1215825,0
2017-06-06,34.561,34.626,34.051,34.441,1537334,0
2017-06-07,34.851,35.511,34.771,35.321,1437996,0
2017-06-08,35.311,36.534,35.311,36.1,2117147,0
2017-06-09,36.46,37.07,36.245,36.96,1501044,0
2017-06-12,37.07,37.83,36.95,37.32,2536939,0
2017-06-13,37.49,37.92,37.33,37.71,1457357,0
2017-06-14,37.25,37.57,36.33,37.35,2167176,0
2017-06-15,36.98,37.58,36.88,37.38,1432144,0
2017-06-16,37.41,37.41,36.69,36.94,1901248,0
2017-06-19,37.32,37.78,37.27,37.47,1161299,0
2017-06-20,37.29,37.31,36.97,36.97,921869,0
2017-06-21,36.97,36.97,35.421,35.471,1276216,0
2017-06-22,35.421,35.571,34.741,35.201,1042021,0
2017-06-23,35.231,35.561,34.871,35.231,2736382,0
2017-06-26,35.401,36.031,35.261,35.801,1601910,0
2017-06-27,35.981,36.68,35.961,36.14,1146597,0
2017-06-28,36.38,37.105,36.38,36.95,2386921,0
2017-06-29,37.73,37.92,36.865,37.33,1315844,0
2017-06-30,37.56,37.82,36.58,36.88,2094520,0
2017-07-03,37.19,37.77,37.075,37.68,858282,0
2017-07-05,37.65,37.95,37.275,37.56,1369634,0
2017-07-06,37.61,38.08,37.36,37.49,1613338,0
2017-07-07,37.69,37.815,37.22,37.47,1221055,0
2017-07-10,37.44,37.59,37.18,37.22,1126640,0
2017-07-11,37.19,37.59,36.98,37.04,1141752,0
2017-07-12,36.92,37.28,36.76,37.15,1102358,0
2017-07-13,37.18,37.92,37.18,37.56,1806797,0
2017-07-14,37.06,37.61,37.01,37.42,907154,0
2017-07-17,37.43,37.54,37.15,37.43,886809,0
2017-07-18,37.25,37.35,36.67,36.86,1000142,0
2017-07-19,37.05,37.76,36.82,37.45,1619326,0
2017-07-20,37.49,37.8,37.34,37.53,851832,0
2017-07-21,37.48,37.72,37.1,37.57,566980,0
2017-07-24,37.71,37.995,37.41,37.91,900779,0
2017-07-25,38.66,39.13,38.38,38.43,1258057,0
2017-07-26,38.57,38.575,38.17,38.25,1037191,0
2017-07-27,38.35,39.03,38.17,38.58,2362078,0
2017-07-28,38.76,39.27,38.37,38.99,1229371,0
2017-07-31,39.22,39.36,38.95,39.23,1299928,0
2017-08-01,39.69,39.969,39.15,39.69,1815757,0
2017-08-02,39.989,41.229,39.61,40.579,3220676,0
2017-08-03,40.519,40.639,40.089,40.199,1279431,0
2017-08-04,40.619,41.209,40.309,40.889,1060019,0
2017-08-07,41.169,41.309,40.699,40.719,1000719,0
2017-08-08,40.729,41.634,40.609,40.719,1616517,0
2017-08-09,40.249,40.324,39.36,39.65,1313771,0
2017-08-10,39.39,39.537,38.64,38.66,987728,0
2017-08-11,38.5,38.88,38.22,38.55,1041845,0
2017-08-14,39.11,39.49,38.76,38.87,835823,0
2017-08-15,39.28,39.68,38.64,38.89,1206140,0
2017-08-16,39.04,39.25,38.09,38.42,1085231,0
2017-08-17,38.29,38.36,37.41,37.59,1360345,0
2017-08-18,37.27,37.64,37.19,37.32,1384930,0
2017-08-21,37.23,37.27,36.69,36.8,1004436,0
2017-08-22,36.98,37.24,36.8,37.17,1409727,0
2017-08-23,36.85,37.49,36.69,37.26,884941,0
2017-08-24,37.56,37.66,37.39,37.49,1163188,0
2017-08-25,37.55,38.09,37.49,37.99,1082441,0
2017-08-28,37.99,38.1,37.77,37.99,1115942,0
2017-08-29,37.3,37.86,37,37.69,1445018,0
2017-08-30,37.73,38.46,37.72,38.38,1213983,0
2017-08-31,38.47,38.54,38.1,38.23,3428950,0
2017-09-01,38.39,39.08,38.28,38.97,1606972,0
2017-09-05,38.6,38.63,37.2,37.57,1985576,0
2017-09-06,37.8,38.23,37.35,37.38,1145180,0
2017-09-07,37.35,37.554,35.82,36.18,1651781,0
2017-09-08,36.13,36.63,36.08,36.52,1133448,0
2017-09-11,37.09,37.37,36.81,36.83,1166579,0
2017-09-12,37.1,37.53,36.93,37.43,786266,0
2017-09-13,37.33,37.67,37.18,37.53,708154,0
2017-09-14,37.47,37.92,37.47,37.55,1143692,0
2017-09-15,37.6,38.03,37.38,37.92,1752340,0
2017-09-18,38.01,38.58,37.93,38.51,1305406,0
2017-09-19,38.53,39.1,38.46,38.57,1395182,0
2017-09-20,38.64,39.21,38.27,39,1202861,0
2017-09-21,39.02,39.36,38.94,39.02,1009099,0
2017-09-22,38.69,39.51,38.69,39.47,1512682,0
2017-09-25,39.38,39.68,38.25,39.32,923973,0
2017-09-26,39.38,39.875,39.1,39.63,774904,0
2017-09-27,40.3,41.22,40.03,40.62,1663917,0
2017-09-28,40.62,40.62,39.28,39.77,993658,0
2017-09-29,39.72,40.37,39.625,39.89,1035285,0
2017-10-02,40.03,40.205,39.65,39.98,1464288,0
2017-10-03,40.17,40.29,39.61,39.71,1060478,0
2017-10-04,39.95,40.08,39.56,39.91,1183921,0
2017-10-05,39.95,40.83,39.2,40.8,5738718,0
2017-10-06,41.04,41.29,40.31,40.7,1296309,0
2017-10-09,40.39,40.57,40.33,40.45,539029,0
2017-10-10,40.52,40.65,40.02,40.43,612468,0
2017-10-11,40.33,40.59,40.06,40.55,985217,0
2017-10-12,40.7,40.87,39.89,39.92,1177874,0
2017-10-13,39.85,40.42,39.739,39.84,1198360,0
2017-10-16,39.98,40.3,39.69,39.69,1267677,0
2017-10-17,40,40,39.36,39.5,1750316,0
2017-10-18,39.88,40.16,39.67,39.96,1715735,0
2017-10-19,39.48,39.92,39.3,39.85,1341888,0
2017-10-20,40.28,40.4,40.07,40.15,994798,0
2017-10-23,40.2,40.27,39.7,39.77,1245767,0
2017-10-24,40.1,41.06,40.06,40.89,1913056,0
2017-10-25,41.19,41.19,39.91,40.14,1546530,0
2017-10-26,40.16,40.435,39.96,40.21,1002964,0
2017-10-27,40.145,40.69,39.84,40.68,812400,0
2017-10-30,40.27,40.755,40.07,40.33,1342649,0
2017-10-31,40.41,40.67,40.08,40.16,1197724,0
2017-11-01,40.98,42.43,40.75,41.3,3489110,0
2017-11-02,41.43,42.63,41.17,42.51,1715587,0
2017-11-03,42.22,42.68,41.83,41.85,1388969,0
2017-11-06,41.64,42.21,41.45,42.06,1089343,0
2017-11-07,42.11,42.39,41.76,42.05,1905283,0
2017-11-08,41.92,42.05,41.301,41.56,1197163,0
2017-11-09,41.21,41.9,41.05,41.33,938389,0
2017-11-10,41.47,41.59,40.69,40.71,1326696,0
