Date,Open,High,Low,Close,Volume,OpenInt
2013-03-07,25.262,28.347,25.218,27.866,11223779,0
2013-03-08,27.622,30.063,26.416,27.737,1593224,0
2013-03-11,27.866,27.866,26.143,26.367,808339,0
2013-03-12,26.552,27.257,25.871,26.834,425329,0
2013-03-13,26.639,26.875,26.552,26.875,75663,0
2013-03-14,26.753,27.299,26.753,27.021,113983,0
2013-03-15,28.36,28.36,26.588,26.588,370918,0
2013-03-18,26.308,26.761,26.308,26.474,203673,0
2013-03-19,26.467,26.753,26.193,26.467,145727,0
2013-03-20,26.56,26.61,26.23,26.429,413910,0
2013-03-21,26.48,27.158,26.217,27.09,312197,0
2013-03-22,27.27,27.464,26.997,27.177,232796,0
2013-03-25,27.349,27.371,26.984,27.299,169051,0
2013-03-26,27.277,27.377,27.076,27.25,322901,0
2013-03-27,27.25,27.515,27.183,27.343,170706,0
2013-03-28,27.492,28.596,27.241,28.311,206853,0
2013-04-01,28.311,28.841,28.002,28.268,204701,0
2013-04-02,28.447,28.596,27.853,28.47,125622,0
2013-04-03,28.707,28.707,28.512,28.596,209205,0
2013-04-04,28.699,28.699,28.061,28.096,39504,0
2013-04-05,27.846,27.951,26.819,27.262,157016,0
2013-04-08,27.09,27.113,26.739,27.113,94965,0
2013-04-09,26.969,27.126,26.794,27.041,197939,0
2013-04-10,26.918,27.981,26.912,27.932,535136,0
2013-04-11,27.65,28.088,27.65,27.975,71058,0
2013-04-12,27.809,27.924,27.377,27.673,26396,0
2013-04-15,27.457,27.667,27.183,27.436,109067,0
2013-04-16,27.414,28.002,26.906,27.932,251730,0
2013-04-17,27.65,27.83,27.119,27.343,232186,0
2013-04-18,27.343,27.358,27.076,27.257,211021,0
2013-04-19,27.257,27.27,27.119,27.183,8059,0
2013-04-22,27.228,27.262,27.107,27.206,46687,0
2013-04-23,27.322,27.401,27.161,27.241,115822,0
2013-04-24,27.25,27.25,26.819,26.991,86370,0
2013-04-25,26.984,27.306,26.661,27.171,192552,0
2013-04-26,26.912,27.041,26.846,26.977,157458,0
2013-04-29,26.962,27.212,26.747,26.875,109654,0
2013-04-30,26.875,26.984,26.459,26.769,369174,0
2013-05-01,27.284,28.505,27.284,28.332,161566,0
2013-05-02,28.325,28.707,28.317,28.707,139692,0
2013-05-03,29.279,29.56,28.807,29.229,166752,0
2013-05-06,29.244,29.425,28.978,29.237,142971,0
2013-05-07,29.244,29.344,28.986,29.135,173635,0
2013-05-08,28.849,29.1,28.627,28.863,226389,0
2013-05-09,29.049,29.875,28.777,29.416,125544,0
2013-05-10,29.425,31.325,29.217,31.11,97271,0
2013-05-13,30.901,32.001,30.901,31.719,135341,0
2013-05-14,31.532,33.471,31.532,33.154,216151,0
2013-05-15,33.014,34.526,33.014,34.34,169465,0
2013-05-16,34.39,34.757,34.282,34.526,217306,0
2013-05-17,34.161,34.965,34.161,34.842,203585,0
2013-05-20,34.463,35.579,34.161,35.372,129749,0
2013-05-21,35.237,36.047,35.156,35.911,121209,0
2013-05-22,35.903,36.141,35.854,35.889,185145,0
2013-05-23,35.245,35.625,35.228,35.294,300956,0
2013-05-24,35.237,35.579,34.948,35.536,130963,0
2013-05-28,35.862,35.862,35.014,35.574,118276,0
2013-05-29,35.251,35.417,34.375,34.446,274268,0
2013-05-30,34.34,34.34,33.859,33.986,126191,0
2013-05-31,33.706,34.031,33.28,33.532,173012,0
2013-06-03,33.543,33.672,33.263,33.443,165681,0
2013-06-04,33.551,33.766,33.314,33.535,124778,0
2013-06-05,33.405,33.543,33.019,33.384,196243,0
2013-06-06,33.277,33.758,33.154,33.715,223358,0
2013-06-07,33.96,35.078,33.737,34.599,324359,0
2013-06-10,34.69,37.875,34.39,37.655,416193,0
2013-06-11,37.325,38.825,37.217,37.934,441781,0
2013-06-12,38.932,38.932,37.195,37.692,275011,0
2013-06-13,37.511,38.83,37.404,38.467,149239,0
2013-06-14,38.352,38.969,37.755,38.057,197786,0
2013-06-17,38.034,38.703,37.942,38.459,176478,0
2013-06-18,38.637,40.195,38.451,40.008,374601,0
2013-06-19,40.008,40.239,39.535,40.002,239703,0
2013-06-20,39.433,39.849,38.544,39.837,621596,0
2013-06-21,39.751,40.118,39.197,39.275,842925,0
2013-06-24,39.148,39.307,37.461,38.049,160883,0
2013-06-25,38.179,38.179,36.657,36.777,200377,0
2013-06-26,37.175,37.186,35.458,35.71,209002,0
2013-06-27,35.574,36.45,35.352,36.062,166377,0
2013-06-28,35.904,36.316,34.141,36.071,1039775,0
2013-07-01,36.062,36.766,35.561,36.149,172749,0
2013-07-02,36.133,36.68,35.874,36.176,75005,0
2013-07-03,36.005,36.472,35.869,36.357,62446,0
2013-07-05,36.636,36.724,35.458,36.299,117551,0
2013-07-08,36.413,36.83,36.098,36.434,109665,0
2013-07-09,36.622,37.203,36.141,37.144,94193,0
2013-07-10,37.045,37.85,36.915,37.77,113624,0
2013-07-11,37.977,38.143,37.604,37.9,125189,0
2013-07-12,37.833,38.637,37.203,37.245,98257,0
2013-07-15,37.245,38.395,37.058,37.683,81842,0
2013-07-16,37.561,37.826,36.971,37.144,51330,0
2013-07-17,37.288,37.9,36.945,37.857,34413,0
2013-07-18,37.907,38.572,37.569,38.272,58587,0
2013-07-19,38.266,38.428,38.006,38.229,114182,0
2013-07-22,38.151,38.868,37.89,38.467,70647,0
2013-07-23,38.416,38.487,37.589,37.655,67301,0
2013-07-24,37.748,38.021,36.929,37.132,72226,0
2013-07-25,37.168,39.873,36.894,38.444,108940,0
2013-07-26,38.316,38.896,38.091,38.408,39684,0
2013-07-29,38.416,38.416,37.875,38.322,31545,0
2013-07-30,38.295,38.544,38.266,38.475,28467,0
2013-07-31,38.501,38.63,37.806,38.034,33301,0
2013-08-01,38.086,38.135,37.525,38.034,37620,0
2013-08-02,37.87,38.057,37.381,37.79,79564,0
2013-08-05,37.748,37.814,37.132,37.318,42185,0
2013-08-06,37.369,37.511,37.186,37.318,73366,0
2013-08-07,37.186,37.345,37.067,37.304,37375,0
2013-08-08,37.484,37.556,37.179,37.312,20630,0
2013-08-09,37.442,37.442,37.107,37.151,15571,0
2013-08-12,37.107,37.548,37.107,37.137,10025,0
2013-08-13,37.275,37.412,36.34,36.506,64213,0
2013-08-14,36.573,36.769,36.194,36.529,21146,0
2013-08-15,36.45,36.506,35.955,36.22,44575,0
2013-08-16,36.202,36.225,35.791,35.987,45724,0
2013-08-19,36.008,36.834,35.602,36.167,72184,0
2013-08-20,36.313,36.384,35.428,35.922,52852,0
2013-08-21,35.893,36.65,35.782,36.086,40520,0
2013-08-22,36.441,36.463,35.544,35.964,23091,0
2013-08-23,36.109,36.529,35.791,36.022,33344,0
2013-08-26,35.972,36.738,35.531,35.747,44723,0
2013-08-27,35.625,36.022,34.85,35.125,42468,0
2013-08-28,35.191,35.327,34.263,34.525,77045,0
2013-08-29,34.69,35.131,33.301,33.744,70427,0
2013-08-30,33.936,35.097,33.858,34.973,44945,0
2013-09-03,35.031,35.494,34.409,34.779,42364,0
2013-09-04,34.726,35.191,34.373,35.081,201787,0
2013-09-05,35.089,35.688,34.823,35.017,44095,0
2013-09-06,35.053,36.167,34.974,35.842,52873,0
2013-09-09,35.602,36.036,35.602,35.994,34594,0
2013-09-10,36.22,37.194,36.194,36.97,71557,0
2013-09-11,37.064,38.279,37.064,37.556,219964,0
2013-09-12,37.716,38.055,37.288,37.592,71939,0
2013-09-13,37.628,37.906,37.338,37.433,126173,0
2013-09-16,37.854,37.897,37.185,37.475,60758,0
2013-09-17,37.628,38.353,37.377,37.463,71875,0
2013-09-18,37.492,38.938,37.159,38.846,92415,0
2013-09-19,38.969,39.293,38.021,38.555,73124,0
2013-09-20,38.44,38.699,37.137,38.055,142390,0
2013-09-23,38.339,38.418,37.455,37.983,179439,0
2013-09-24,37.992,37.992,37.543,37.628,18397,0
2013-09-25,37.679,37.939,37.288,37.606,209287,0
2013-09-26,37.236,37.442,36.754,37.245,175918,0
2013-09-27,37.137,37.751,37.001,37.666,35246,0
2013-09-30,37.866,38.522,37.558,38.158,78952,0
2013-10-01,37.825,38.784,37.825,38.324,128466,0
2013-10-02,38.142,38.495,37.194,37.694,45320,0
2013-10-03,37.729,38.692,37.377,38.634,84811,0
2013-10-04,38.418,39.039,38.078,38.526,57031,0
2013-10-07,38.495,38.495,37.709,38.004,42225,0
2013-10-08,38.099,38.318,37.088,37.564,55808,0
2013-10-09,37.939,38.127,37.259,37.288,70937,0
2013-10-10,38.091,38.99,38.091,38.859,225204,0
2013-10-11,38.866,40.517,38.643,39.523,257809,0
2013-10-14,39.46,40.067,39.155,39.684,68738,0
2013-10-15,39.786,40.17,38.853,39.155,154089,0
2013-10-16,39.12,39.12,37.548,38.279,308222,0
2013-10-17,38.091,38.656,37.906,38.339,101797,0
2013-10-18,38.534,38.952,38.033,38.345,138345,0
2013-10-21,38.267,40.377,38.267,39.621,553557,0
2013-10-22,39.555,42.101,39.555,41.068,186999,0
2013-10-23,41.034,42.354,40.993,42.245,107703,0
2013-10-24,42.217,42.261,41.068,41.442,235405,0
2013-10-25,41.673,42.413,41.122,41.66,319498,0
2013-10-28,41.465,43.94,41.465,43.455,312843,0
2013-10-29,43.447,46.487,42.963,45.429,278156,0
2013-10-30,45.365,46.284,45.11,45.133,286076,0
2013-10-31,45.54,46.443,43.272,43.631,403981,0
2013-11-01,41.84,43.353,41.805,42.875,3955276,0
2013-11-04,42.92,43.572,42.875,43.316,290658,0
2013-11-05,42.92,44.429,42.736,44.323,315948,0
2013-11-06,44.328,44.911,43.856,44.031,266627,0
2013-11-07,43.951,44.286,42.348,42.486,205623,0
2013-11-08,42.486,44.119,42.486,43.995,196194,0
2013-11-11,44.112,45.072,44.112,44.709,260725,0
2013-11-12,44.743,46.217,44.578,45.569,263348,0
2013-11-13,45.569,46.742,45.305,46.334,249628,0
2013-11-14,46.347,46.851,45.93,46.241,137958,0
2013-11-15,46.357,46.464,45.213,45.46,379981,0
2013-11-18,45.795,45.795,43.921,44.038,290087,0
2013-11-19,43.913,44.505,42.021,42.886,428315,0
2013-11-20,43.2,45.029,42.792,43.833,222820,0
2013-11-21,44.198,44.198,43.668,44.075,136448,0
2013-11-22,44.125,44.22,42.924,43.149,345350,0
2013-11-25,43.631,43.879,42.886,43.091,186552,0
2013-11-26,42.873,43.586,42.721,43.113,298449,0
2013-11-27,43.259,45.052,43.178,44.112,245444,0
2013-11-29,44.205,45.146,44.205,44.976,80305,0
2013-12-02,45.052,45.868,44.906,45.506,241886,0
2013-12-03,45.329,46.101,44.461,44.926,361308,0
2013-12-04,44.869,45.716,44.505,45.101,151383,0
2013-12-05,45.124,45.561,44.982,45.386,175133,0
2013-12-06,45.963,46.597,45.409,46.473,213548,0
2013-12-09,46.611,48.105,46.434,47.449,241167,0
2013-12-10,47.5,47.5,45.825,45.94,184280,0
2013-12-11,46.107,46.508,45.22,45.642,255532,0
2013-12-12,45.729,45.897,45.072,45.386,125492,0
2013-12-13,45.547,45.736,45.058,45.168,155822,0
2013-12-16,45.246,46.026,45.213,45.875,282395,0
2013-12-17,45.875,46.071,44.982,45.422,214701,0
2013-12-18,45.379,46.036,45.072,45.808,289230,0
2013-12-19,45.517,45.985,45.444,45.676,311880,0
2013-12-20,45.875,46.371,45.547,46.334,386494,0
2013-12-23,46.575,47.163,46.129,46.932,262324,0
2013-12-24,47.404,47.516,46.879,46.945,113709,0
2013-12-26,46.939,47.187,46.347,47.064,223492,0
2013-12-27,47.064,47.441,46.945,47.267,74495,0
2013-12-30,47.172,47.632,46.704,47.076,75251,0
2013-12-31,46.953,47.587,46.932,47.508,198425,0
2014-01-02,47.26,48.008,46.983,47.235,159558,0
2014-01-03,47.324,48.126,47.098,47.892,184977,0
2014-01-06,48.17,48.513,47.572,47.74,133051,0
2014-01-07,48.184,48.389,47.768,48.14,95483,0
2014-01-08,48.126,49.554,48.075,49.061,243648,0
2014-01-09,49.231,50.092,48.901,49.7,171704,0
2014-01-10,51.741,52.011,50.392,51.144,422412,0
2014-01-13,51.459,51.945,50.479,50.874,427638,0
2014-01-14,51.165,51.836,50.326,50.817,317368,0
2014-01-15,50.817,50.99,50.086,50.888,203225,0
2014-01-16,51.011,51.385,50.458,50.925,182255,0
2014-01-17,50.984,51.485,50.698,51.318,168859,0
2014-01-21,51.625,52.134,51.581,51.937,198085,0
2014-01-22,52.047,52.368,51.757,52.287,63043,0
2014-01-23,52.143,52.281,51.574,51.719,233795,0
2014-01-24,51.165,51.653,48.307,48.389,276870,0
2014-01-27,48.564,48.964,46.116,46.567,290740,0
2014-01-28,46.879,48.926,46.508,48.702,280310,0
2014-01-29,47.732,47.88,46.575,46.712,192082,0
2014-01-30,47.156,47.836,46.656,47.355,135549,0
2014-01-31,46.58,46.909,45.716,46.217,250685,0
2014-02-03,45.61,46.391,44.067,44.688,219523,0
2014-02-04,44.22,44.679,42.282,44.125,563678,0
2014-02-05,43.653,44.709,43.578,44.513,429090,0
2014-02-06,44.644,45.044,44.257,44.731,221309,0
2014-02-07,44.769,45.204,42.29,42.559,763647,0
2014-02-10,42.545,43.746,41.902,43.293,776665,0
2014-02-11,43.397,43.995,43.178,43.866,475358,0
2014-02-12,43.892,44.831,43.795,44.425,380764,0
2014-02-13,44.157,45.868,43.961,45.595,248295,0
2014-02-14,45.422,45.518,44.854,45.396,159727,0
2014-02-18,45.384,47.175,44.929,47.03,296208,0
2014-02-19,46.925,47.528,46.488,47.099,225716,0
2014-02-20,47.167,47.72,46.979,47.372,185801,0
2014-02-21,47.484,47.629,45.98,46.125,123873,0
2014-02-24,47.742,48.325,47.138,47.938,516802,0
2014-02-25,47.992,48.317,47.668,47.825,181984,0
2014-02-26,47.938,48.531,46.957,47.57,356647,0
2014-02-27,47.47,48.06,47.333,47.47,194322,0
2014-02-28,47.787,48.067,47.184,47.766,222053,0
2014-03-03,47.591,47.591,46.488,46.933,282931,0
2014-03-04,46.925,49.801,46.473,49.049,593401,0
2014-03-05,49.126,49.64,48.507,49.278,363636,0
2014-03-06,49.866,50.299,48.372,48.429,265944,0
2014-03-07,48.475,49.037,48.09,48.958,4062645,0
2014-03-10,48.893,50.224,48.393,50.072,973654,0
2014-03-11,50.018,50.45,48.393,48.868,584813,0
2014-03-12,48.416,49.271,48.096,48.666,484508,0
2014-03-13,49.041,49.482,47.476,47.938,601195,0
2014-03-14,47.88,48.531,47.198,47.494,220927,0
2014-03-17,47.846,48.65,47.676,48.037,375872,0
2014-03-18,48.046,48.423,47.727,47.983,315134,0
2014-03-19,47.983,48.166,46.842,46.972,490466,0
2014-03-20,46.842,47.44,46.397,47.289,1099986,0
2014-03-21,47.394,48.347,47.191,48.128,990614,0
2014-03-24,48.128,48.558,47.145,47.583,266898,0
2014-03-25,47.901,48.302,46.925,47.727,441839,0
2014-03-26,48.029,48.096,47.357,47.681,447938,0
2014-03-27,47.796,48.005,46.992,47.417,233881,0
2014-03-28,47.705,48.725,47.476,47.863,345930,0
2014-03-31,48.225,48.99,48.029,48.582,371750,0
2014-04-01,48.952,49.292,48.067,49.08,656997,0
2014-04-02,49.074,49.64,48.718,48.883,385634,0
2014-04-03,48.975,49.111,47.107,47.892,965259,0
2014-04-04,48.968,49.488,47.151,47.454,558797,0
2014-04-07,47.213,47.522,46.245,46.562,830781,0
2014-04-08,46.571,47.017,45.98,46.509,315225,0
2014-04-09,46.532,47.093,46.313,46.745,257403,0
2014-04-10,46.427,46.427,42.826,43.137,1869947,0
2014-04-11,42.699,42.897,41.701,42.047,973788,0
2014-04-14,43.606,43.606,40.908,41.141,948857,0
2014-04-15,41.074,41.421,39.818,41.331,2133668,0
2014-04-16,41.785,42.503,41.368,42.268,973307,0
2014-04-17,42.441,43.832,42.441,43.522,747242,0
2014-04-21,43.5,43.924,43.152,43.734,286523,0
2014-04-22,43.699,44.921,43.529,44.483,313551,0
2014-04-23,44.383,44.643,43.909,44.121,432809,0
2014-04-24,44.319,44.596,43.068,43.522,398225,0
2014-04-25,43.476,43.476,42.292,42.473,411310,0
2014-04-28,42.707,43.124,41.578,41.701,382193,0
2014-04-29,41.807,42.337,41.496,42.177,484699,0
2014-04-30,42.728,44.089,42.343,43.909,414779,0
2014-05-01,43.915,44.792,43.674,44.278,728796,0
2014-05-02,44.574,44.695,44.114,44.483,406667,0
2014-05-05,43.909,44.953,43.909,44.053,327437,0
2014-05-06,43.924,44.114,42.85,43.124,585924,0
2014-05-07,43.115,43.439,41.966,42.396,500317,0
2014-05-08,42.412,43.318,42.086,42.138,326796,0
2014-05-09,42.147,42.654,41.61,41.966,465076,0
2014-05-12,42.571,44.135,42.571,43.886,555353,0
2014-05-13,43.872,44.107,42.396,42.473,516405,0
2014-05-14,42.632,42.632,41.639,41.693,540364,0
2014-05-15,41.473,41.473,39.494,40.419,967437,0
2014-05-16,40.341,41.179,39.509,40.961,638345,0
2014-05-19,40.724,42.175,40.479,42.036,368152,0
2014-05-20,41.898,42.31,41.67,41.945,721936,0
2014-05-21,42.09,42.747,41.808,42.541,269874,0
2014-05-22,42.824,43.465,42.824,43.349,653911,0
2014-05-23,43.442,44.334,43.136,44.288,317377,0
2014-05-27,44.558,44.671,43.984,44.296,554774,0
2014-05-28,44.442,44.533,43.8,43.83,298039,0
2014-05-29,44.137,44.137,43.625,43.984,250058,0
2014-05-30,44.121,44.305,43.61,43.923,301891,0
2014-06-02,43.96,43.96,43.358,43.593,239457,0
2014-06-03,43.427,43.762,43.122,43.593,205109,0
2014-06-04,43.488,44.458,43.375,44.359,221632,0
2014-06-05,44.519,44.519,43.923,44.107,265598,0
2014-06-06,44.442,45.099,44.061,44.971,468210,0
2014-06-09,44.991,45.335,44.404,45.06,238240,0
2014-06-10,44.288,44.296,42.808,42.84,583022,0
2014-06-11,42.738,43.221,42.61,42.73,364587,0
2014-06-12,42.738,42.847,42.015,42.127,369972,0
2014-06-13,41.776,41.883,40.961,41.731,2055719,0
2014-06-16,41.739,41.929,41.364,41.906,561525,0
2014-06-17,41.937,42.517,41.776,42.31,482854,0
2014-06-18,42.266,42.793,42.006,42.625,724146,0
2014-06-19,42.754,42.961,42.258,42.503,629761,0
2014-06-20,42.533,43.252,42.281,43.191,595795,0
2014-06-23,43.175,43.319,42.64,42.853,397170,0
2014-06-24,42.747,43.731,42.677,42.815,348800,0
2014-06-25,42.625,43.838,42.625,43.685,788916,0
2014-06-26,43.89,44.022,42.84,43.015,537632,0
2014-06-27,42.861,43.465,42.754,42.84,1432527,0
2014-06-30,42.84,43.717,42.84,43.281,467502,0
2014-07-01,43.639,44,43.305,43.823,417843,0
2014-07-02,43.565,43.708,42.648,42.738,508112,0
2014-07-03,42.762,42.87,42.564,42.71,359468,0
2014-07-07,42.517,42.517,41.755,41.831,409121,0
2014-07-08,41.808,42.023,41.105,41.188,514431,0
2014-07-09,40.519,40.975,40.281,40.776,863402,0
2014-07-10,40.028,41.12,39.708,40.891,632849,0
2014-07-11,40.899,41.143,40.457,40.547,467282,0
2014-07-14,40.332,41.105,39.938,40.563,373757,0
2014-07-15,40.624,40.937,39.975,40.218,279359,0
2014-07-16,41.343,41.518,40.251,40.708,327934,0
2014-07-17,40.403,41.007,40.051,40.097,464773,0
2014-07-18,40.135,41.043,40.135,40.982,422462,0
2014-07-21,40.655,41.54,40.601,41.526,510469,0
2014-07-22,41.731,42.656,40.899,41.417,875760,0
2014-07-23,41.785,41.998,40.694,40.799,554639,0
2014-07-24,40.961,41.631,40.884,41.586,395203,0
2014-07-25,41.54,41.701,40.931,41.179,384322,0
2014-07-28,41.234,41.747,40.792,41.602,340517,0
2014-07-29,41.639,41.99,41.311,41.412,295631,0
2014-07-30,41.693,41.739,41.052,41.158,169148,0
2014-07-31,40.624,40.676,39.708,39.784,290555,0
2014-08-01,39.784,40.32,38.684,39.401,582872,0
2014-08-04,39.684,40.227,39.433,39.684,333092,0
2014-08-05,39.684,40.547,39.41,40.097,400711,0
2014-08-06,39.914,40.753,39.67,40.663,237342,0
2014-08-07,41.015,41.211,40.631,41.188,525656,0
2014-08-08,41.234,41.739,40.931,41.593,593940,0
2014-08-11,41.823,42.595,41.67,42.168,555205,0
2014-08-12,42.121,42.632,41.953,42.533,385970,0
2014-08-13,42.549,42.856,42.139,42.348,238629,0
2014-08-14,42.247,42.826,42.225,42.725,246815,0
2014-08-15,42.78,42.841,41.939,42.618,435070,0
2014-08-18,43.012,43.48,42.826,43.48,323942,0
2014-08-19,43.42,43.704,42.856,42.926,572526,0
2014-08-20,42.911,43.597,42.618,43.296,493500,0
2014-08-21,43.452,43.681,43.289,43.412,151304,0
2014-08-22,43.452,43.952,43.235,43.722,468162,0
2014-08-25,43.913,43.913,43.388,43.498,1059312,0
2014-08-26,43.513,43.79,43.313,43.412,1046328,0
2014-08-27,43.225,43.342,43.073,43.104,413206,0
2014-08-28,42.81,43.134,42.394,42.834,220417,0
2014-08-29,42.865,43.026,42.611,42.787,241013,0
2014-09-02,42.81,43.212,42.486,42.493,247565,0
2014-09-03,42.649,42.665,41.282,41.36,388643,0
2014-09-04,41.33,42.11,41.2,42.018,421682,0
2014-09-05,41.9,42.296,41.453,42.225,373325,0
2014-09-08,42.071,42.402,41.939,42.094,171778,0
2014-09-09,42.055,42.278,41.16,41.453,455794,0
2014-09-10,41.575,41.801,41.254,41.669,331340,0
2014-09-11,41.623,41.638,40.751,41.034,574643,0
2014-09-12,40.751,41.261,40.597,41.07,832949,0
2014-09-15,40.89,41.09,39.995,40.305,477276,0
2014-09-16,39.965,40.435,39.825,39.988,359940,0
2014-09-17,40.18,40.975,39.88,40.674,344781,0
2014-09-18,40.898,40.999,40.227,40.296,394803,0
2014-09-19,40.38,40.396,39.873,40.218,721876,0
2014-09-22,39.988,40.15,39.578,39.843,304109,0
2014-09-23,39.795,40.288,39.795,39.825,337690,0
2014-09-24,39.75,40.019,39.718,39.973,234871,0
2014-09-25,39.988,40.15,39.733,40.011,498439,0
2014-09-26,39.919,40.188,39.503,40.074,461565,0
2014-09-29,39.803,40.296,39.51,39.965,428956,0
2014-09-30,39.895,40.321,39.665,40.141,332070,0
2014-10-01,40.172,40.288,39.648,39.718,461697,0
2014-10-02,39.709,39.756,38.585,39.21,539848,0
2014-10-03,39.463,39.895,39.071,39.665,299409,0
2014-10-06,39.779,40.204,39.742,40.088,301075,0
2014-10-07,39.957,39.995,39.302,39.379,414276,0
2014-10-08,39.302,39.803,38.691,39.733,429163,0
2014-10-09,39.847,39.847,38.346,38.438,527922,0
2014-10-10,38.177,38.177,36.556,37.266,1095645,0
2014-10-13,37.127,37.481,36.256,36.349,913974,0
2014-10-14,36.432,36.835,35.637,36.171,723779,0
2014-10-15,35.421,37.111,34.598,36.847,740745,0
2014-10-16,36.402,37.458,35.97,37.242,571408,0
2014-10-17,37.868,38.199,37.583,38.169,395294,0
2014-10-20,38.182,38.877,37.982,38.144,217399,0
2014-10-21,38.328,39.578,38.129,39.339,405088,0
2014-10-22,39.333,39.695,38.9,39.016,274383,0
2014-10-23,39.27,39.638,39,39.287,309210,0
2014-10-24,39.201,40.134,39.148,39.895,262992,0
2014-10-27,39.495,40.259,39.31,39.965,220277,0
2014-10-28,38.129,38.709,36.872,37.806,1912532,0
2014-10-29,37.205,37.713,36.766,37.327,1082285,0
2014-10-30,37.103,37.604,36.641,37.205,829651,0
2014-10-31,37.583,38.251,37.011,37.389,670775,0
2014-11-03,37.596,37.783,37.158,37.327,547279,0
2014-11-04,37.266,37.38,36.635,37.004,264133,0
2014-11-05,37.266,37.52,36.904,37.004,478104,0
2014-11-06,37.019,37.397,36.88,37.094,300494,0
2014-11-07,37.011,37.313,36.88,37.196,626201,0
2014-11-10,37.233,37.621,37.026,37.242,534459,0
2014-11-11,37.167,37.874,37.167,37.621,473891,0
2014-11-12,37.973,39.875,37.963,39.869,780153,0
2014-11-13,40.047,40.498,39.929,40.49,522612,0
2014-11-14,40.616,41.117,40.157,40.258,519938,0
2014-11-17,40.25,40.702,39.922,40.216,448770,0
2014-11-18,40.334,40.756,40.008,40.203,309318,0
2014-11-19,40.101,40.413,39.638,40.241,513981,0
2014-11-20,40.11,40.436,39.905,40.375,514293,0
2014-11-21,39.985,40.422,39.938,40.178,675122,0
2014-11-24,40.506,40.562,40.084,40.17,397622,0
2014-11-25,40.084,40.709,39.757,40.655,514807,0
2014-11-26,40.873,41.169,40.655,41.117,422867,0
2014-11-28,41.07,41.436,40.334,40.366,115769,0
2014-12-01,40.101,40.195,38.768,38.853,641768,0
2014-12-02,38.963,39.632,38.916,39.585,172671,0
2014-12-03,39.47,39.992,39.461,39.89,234877,0
2014-12-04,39.695,40.015,39.212,39.376,243919,0
2014-12-05,39.32,39.975,39.32,39.774,302933,0
2014-12-08,39.79,40.11,39.235,39.632,254565,0
2014-12-09,39.407,39.484,38.549,38.985,273139,0
2014-12-10,38.768,39.119,37.776,37.973,336257,0
2014-12-11,38.002,38.557,37.714,37.893,207751,0
2014-12-12,37.464,38.057,36.591,36.669,393185,0
2014-12-15,36.809,37.16,36.661,36.729,383503,0
2014-12-16,36.661,37.026,36.053,36.131,246979,0
2014-12-17,36.075,37.19,36.006,37.058,363342,0
2014-12-18,37.635,38.393,37.635,38.065,289546,0
2014-12-19,38.347,38.658,37.925,38.479,338094,0
2014-12-22,38.471,38.963,38.338,38.813,140962,0
2014-12-23,38.884,39.235,38.714,38.853,121770,0
2014-12-24,38.768,39.235,38.579,38.643,120539,0
2014-12-26,38.588,39.398,38.533,39.281,88877,0
2014-12-29,39.226,39.585,39.156,39.429,187019,0
2014-12-30,39.398,39.719,38.869,39.243,110255,0
2014-12-31,39.415,39.952,39.174,39.415,144446,0
2015-01-02,39.492,39.725,39.024,39.47,148417,0
2015-01-05,39.156,39.313,37.87,38.375,324916,0
2015-01-06,38.375,38.517,37.246,37.643,378951,0
2015-01-07,37.635,38.393,37.535,38.223,259081,0
2015-01-08,37.955,38.54,37.949,37.978,192274,0
2015-01-09,37.978,38.213,37.354,37.557,185656,0
2015-01-12,37.651,37.714,37.012,37.402,161116,0
2015-01-13,37.862,38.375,37.549,37.837,392949,0
2015-01-14,37.471,37.503,36.451,37.152,390027,0
2015-01-15,37.175,37.706,36.021,36.256,366873,0
2015-01-16,36.108,36.997,35.718,36.926,241775,0
2015-01-20,37.067,37.519,36.567,37.277,186566,0
2015-01-21,37.143,37.762,36.591,37.026,169056,0
2015-01-22,37.137,38.588,36.802,38.096,302997,0
2015-01-23,38.027,38.368,37.903,38.104,124591,0
2015-01-26,38.057,39.672,37.809,39.079,283399,0
2015-01-27,38.51,39.281,38.493,38.876,155075,0
2015-01-28,39.212,39.219,37.729,37.955,159770,0
2015-01-29,37.893,38.197,37.379,37.963,208318,0
2015-01-30,37.627,38.338,37.457,37.651,394363,0
2015-02-02,37.996,39.165,37.762,39.063,275507,0
2015-02-03,37.847,38.768,37.105,37.527,872155,0
2015-02-04,36.029,37.613,36.029,36.785,407648,0
2015-02-05,36.809,37.651,36.599,37.433,170648,0
2015-02-06,37.503,38.113,37.246,37.364,140209,0
2015-02-09,37.067,37.223,36.537,36.904,176531,0
2015-02-10,37.13,37.737,36.871,37.535,276861,0
2015-02-11,37.616,37.616,35.738,35.923,571208,0
2015-02-12,36.035,37.39,35.859,37.27,793504,0
2015-02-13,37.34,37.397,36.825,37.205,275940,0
2015-02-17,37.068,37.647,36.775,37.196,202448,0
2015-02-18,37.003,37.584,36.977,37.429,280770,0
2015-02-19,37.357,38.325,37.357,38.203,231315,0
2015-02-20,38.203,38.591,37.953,38.35,314882,0
2015-02-23,38.242,38.364,37.768,37.873,235844,0
2015-02-24,37.687,38.203,37.292,37.375,381892,0
2015-02-25,37.496,38.969,37.276,38.694,346963,0
2015-02-26,38.825,40.211,38.63,39.968,461843,0
2015-02-27,39.887,39.887,38.913,39.09,371620,0
2015-03-02,38.88,38.937,37.768,38.606,422837,0
2015-03-03,38.647,39.105,38.566,38.783,581031,0
2015-03-04,36.358,37.397,36.108,37.107,1190350,0
2015-03-05,37.155,38.229,36.97,37.735,560062,0
2015-03-06,37.664,38.221,37.147,37.244,265513,0
2015-03-09,37.309,37.639,36.625,36.986,532023,0
2015-03-10,36.615,37.22,36.317,36.543,384747,0
2015-03-11,36.536,36.834,36.311,36.687,427801,0
2015-03-12,36.995,37.961,36.817,37.261,809323,0
2015-03-13,37.309,37.309,36.576,36.922,588476,0
2015-03-16,36.858,37.38,36.673,36.995,358321,0
2015-03-17,36.809,37.019,36.149,36.866,600137,0
2015-03-18,36.843,37.535,36.745,37.139,286857,0
2015-03-19,37.276,37.421,36.834,36.912,140822,0
2015-03-20,37.213,38.009,37.097,37.825,453485,0
2015-03-23,37.721,38.058,37.598,37.606,248890,0
2015-03-24,37.776,37.84,36.922,37.375,187103,0
2015-03-25,37.477,37.477,36.825,37.026,286608,0
2015-03-26,36.937,37.213,36.607,36.687,228540,0
2015-03-27,36.802,36.906,36.423,36.607,187473,0
2015-03-30,36.995,37.165,36.479,36.696,679171,0
2015-03-31,36.584,37.155,36.576,36.64,324450,0
2015-04-01,36.646,37.125,36.519,37.075,325070,0
2015-04-02,36.882,37.81,36.866,37.696,503611,0
2015-04-06,37.535,38.398,37.535,37.898,691206,0
2015-04-07,37.656,38.364,36.882,37.727,1878929,0
2015-04-08,37.454,37.914,37.026,37.825,491328,0
2015-04-09,37.711,38.001,36.977,37.567,294823,0
2015-04-10,37.575,37.88,37.407,37.696,160053,0
2015-04-13,37.487,37.953,37.39,37.567,339834,0
2015-04-14,37.454,38.019,37.349,37.8,688602,0
2015-04-15,37.606,38.009,37.051,37.116,332380,0
2015-04-16,37.165,37.375,36.735,36.995,210731,0
2015-04-17,36.882,36.899,36.125,36.472,240575,0
2015-04-20,36.567,36.809,36.333,36.576,224186,0
2015-04-21,36.817,36.922,36.284,36.293,310168,0
2015-04-22,36.447,36.995,36.276,36.723,263798,0
2015-04-23,36.681,37.284,36.673,37.125,244050,0
2015-04-24,37.075,37.349,36.825,37.234,223703,0
2015-04-27,37.27,37.679,36.937,37.019,331645,0
2015-04-28,36.858,37.349,36.559,37.139,266878,0
2015-04-29,36.27,38.155,36.165,37.606,932403,0
2015-04-30,37.598,37.946,35.954,36.101,608824,0
2015-05-01,36.358,37.034,36.18,36.543,236730,0
2015-05-04,37.276,37.276,36.745,36.762,286730,0
2015-05-05,36.704,37.133,36.311,36.615,342440,0
2015-05-06,36.735,36.906,36.052,36.391,230703,0
2015-05-07,36.311,36.6,36.004,36.195,156717,0
2015-05-08,36.55,36.899,36.253,36.664,205464,0
2015-05-11,36.681,36.825,36.222,36.317,146778,0
2015-05-12,36.253,36.607,35.784,36.391,230754,0
2015-05-13,36.463,36.677,36.079,36.479,213875,0
2015-05-14,36.587,37.248,36.463,37.216,178982,0
2015-05-15,37.182,37.288,37.003,37.273,339902,0
2015-05-18,37.273,37.436,36.831,36.888,276352,0
2015-05-19,36.79,37.099,36.056,36.496,245216,0
2015-05-20,36.381,36.708,35.712,35.998,412079,0
2015-05-21,36.014,36.301,35.165,35.933,482104,0
2015-05-22,35.803,36.374,35.589,36.233,345602,0
2015-05-26,35.974,36.677,35.811,36.242,378093,0
2015-05-27,36.381,36.398,35.867,36.162,186573,0
2015-05-28,36.006,36.357,35.875,36.112,149546,0
2015-05-29,36.177,36.311,35.729,36.03,227340,0
2015-06-01,36.193,36.233,35.483,36.233,191237,0
2015-06-02,36.193,36.366,35.86,35.9,213754,0
2015-06-03,35.646,36.528,35.566,36.514,228810,0
2015-06-04,36.34,36.578,35.784,35.893,197591,0
2015-06-05,36.006,36.463,35.574,36.311,143359,0
2015-06-08,36.822,38.089,36.684,37.224,245216,0
2015-06-09,37.248,37.248,36.75,36.758,210899,0
2015-06-10,36.955,37.584,36.84,37.549,408763,0
2015-06-11,37.688,37.911,37.224,37.883,271026,0
2015-06-12,37.68,38.081,37.575,37.998,184615,0
2015-06-15,37.64,37.998,37.338,37.598,209833,0
2015-06-16,37.64,37.998,37.549,37.916,274962,0
2015-06-17,38.04,38.269,37.803,38.056,136136,0
2015-06-18,38.229,38.661,37.958,38.04,119608,0
2015-06-19,38.114,38.995,37.517,38.931,439745,0
2015-06-22,39.069,39.176,38.646,38.775,260761,0
2015-06-23,38.938,39.044,38.497,38.825,277246,0
2015-06-24,38.62,38.98,38.555,38.84,234196,0
2015-06-25,38.89,39.159,38.735,39.127,249500,0
2015-06-26,39.249,39.331,38.923,38.964,737969,0
2015-06-29,38.685,38.685,38.006,38.31,467291,0
2015-06-30,38.587,38.735,37.706,37.952,341830,0
2015-07-01,38.3,38.401,37.648,37.975,255376,0
2015-07-02,38.221,38.221,37.411,37.813,209833,0
2015-07-06,37.803,38.065,37.167,37.625,341194,0
2015-07-07,37.648,38.221,37.175,38.146,234196,0
2015-07-08,38.391,38.391,37.019,37.167,264680,0
2015-07-09,37.517,37.778,36.929,37.167,227952,0
2015-07-10,37.501,37.813,36.995,37.189,229299,0
2015-07-13,37.575,38.097,37.141,38.032,160987,0
2015-07-14,38.065,38.359,37.844,38.269,140285,0
2015-07-15,38.325,38.352,37.697,37.967,192706,0
2015-07-16,38.162,38.711,38.106,38.457,111038,0
2015-07-17,38.482,38.646,38.162,38.489,111895,0
2015-07-20,38.653,38.653,37.813,37.916,142624,0
2015-07-21,38.391,38.416,37.853,38.065,176902,0
2015-07-22,37.998,38.195,37.631,37.713,156212,0
2015-07-23,37.844,38.162,37.304,37.379,160498,0
2015-07-24,37.436,38.146,37.045,37.109,227340,0
2015-07-27,36.936,37.175,36.023,36.242,228198,0
2015-07-28,36.488,37.363,35.956,37.158,327483,0
2015-07-29,37.754,39.028,37.011,38.954,330544,0
2015-07-30,38.636,39.191,38.195,38.646,396654,0
2015-07-31,38.768,39.525,38.284,39.004,401918,0
2015-08-03,38.874,38.923,37.982,38.401,340652,0
2015-08-04,38.366,39.29,38.04,38.596,562048,0
2015-08-05,38.874,39.151,38.243,38.261,134052,0
2015-08-06,38.325,38.636,37.722,38.171,149474,0
2015-08-07,38.074,38.261,37.59,37.893,211426,0
2015-08-10,37.998,38.816,37.998,38.775,215343,0
2015-08-11,38.547,38.578,37.729,38.097,164354,0
2015-08-12,37.853,38.251,37.076,38.138,247539,0
2015-08-13,38.13,38.345,37.732,38.105,292216,0
2015-08-14,38.188,38.957,37.866,38.841,176804,0
2015-08-17,38.644,38.644,37.99,38.503,347082,0
2015-08-18,38.734,38.883,37.99,38.336,411133,0
2015-08-19,38.271,38.61,37.741,38.162,322187,0
2015-08-20,37.858,38.188,36.88,36.922,220431,0
2015-08-21,36.739,36.806,35.481,35.697,568481,0
2015-08-24,33.696,34.944,32.86,33.802,479513,0
2015-08-25,34.763,34.853,33.528,33.802,606305,0
2015-08-26,34.39,34.556,33.628,34.306,400618,0
2015-08-27,34.745,35.35,34.315,34.621,643286,0
2015-08-28,34.407,34.828,33.851,34.051,662261,0
2015-08-31,33.869,34.291,33.414,33.819,1328386,0
2015-09-01,33.397,33.919,32.875,32.959,1008375,0
2015-09-02,33.404,33.67,33.09,33.605,553011,0
2015-09-03,33.289,33.645,32.909,33.546,644375,0
2015-09-04,33.289,33.514,32.205,32.486,290284,0
2015-09-08,32.685,33.017,32.386,32.891,480016,0
2015-09-09,33.058,33.38,32.008,32.114,549265,0
2015-09-10,31.783,32.709,31.692,32.081,535978,0
2015-09-11,31.817,32.164,31.684,31.941,255598,0
2015-09-14,32.114,32.453,31.675,31.882,328110,0
2015-09-15,31.206,32.197,31.206,32.129,406662,0
2015-09-16,32.123,32.429,31.858,32.336,215596,0
2015-09-17,32.288,32.925,32.229,32.471,244857,0
2015-09-18,31.974,32.148,31.362,31.47,362913,0
2015-09-21,31.618,31.89,31.113,31.503,264662,0
2015-09-22,31.121,31.403,30.79,31.155,369078,0
2015-09-23,31.113,31.228,30.087,30.368,371493,0
2015-09-24,30.178,30.178,29.664,30.045,287357,0
2015-09-25,30.31,30.393,29.68,30.053,488115,0
2015-09-28,29.806,29.806,28.706,28.821,318867,0
2015-09-29,28.953,29.202,28.605,28.778,279285,0
2015-09-30,29.17,29.589,28.903,29.152,470953,0
2015-10-01,29.175,29.466,28.565,29.4,328472,0
2015-10-02,28.804,29.797,28.547,29.788,242668,0
2015-10-05,30.029,31.047,30.029,30.938,634016,0
2015-10-06,30.774,30.914,30.26,30.501,385512,0
2015-10-07,30.617,30.69,29.987,30.435,1097683,0
2015-10-08,30.186,30.22,29.806,30.045,531260,0
2015-10-09,30.137,30.319,29.69,29.847,418625,0
2015-10-12,29.723,29.723,29.061,29.285,260065,0
2015-10-13,29.061,29.285,28.456,28.547,373548,0
2015-10-14,28.581,28.729,28.084,28.182,269981,0
2015-10-15,28.191,28.565,27.97,28.565,277593,0
2015-10-16,28.565,29.301,28.389,29.26,344906,0
2015-10-19,29.127,29.218,28.747,29.202,366782,0
2015-10-20,29.161,29.367,29.043,29.235,162239,0
2015-10-21,29.202,29.276,28.282,28.325,177409,0
2015-10-22,28.447,30.078,28.201,29.285,805467,0
2015-10-23,29.566,30.483,29.566,30.036,389139,0
2015-10-26,30.029,30.558,29.748,30.483,465516,0
2015-10-27,29.788,30.137,27.646,29.484,727882,0
2015-10-28,29.466,29.815,29.028,29.375,909277,0
2015-10-29,29.624,31.336,29.351,30.874,641836,0
2015-10-30,30.938,31.716,30.923,31.651,470108,0
2015-11-02,31.625,32.33,31.61,32.156,311452,0
2015-11-03,31.989,32.627,31.799,32.462,311672,0
2015-11-04,32.453,33.314,32.413,33.066,740010,0
2015-11-05,33.066,33.338,32.792,33,452222,0
2015-11-06,33.181,33.611,33.017,33.514,392037,0
2015-11-09,33.397,33.423,32.801,32.85,518767,0
2015-11-10,32.768,33.041,32.129,32.304,424547,0
2015-11-11,32.453,32.453,31.849,31.981,467206,0
2015-11-12,31.73,32.225,31.562,31.696,694811,0
2015-11-13,31.646,31.738,30.847,30.855,327179,0
2015-11-16,30.897,31.772,30.805,31.755,223672,0
2015-11-17,31.797,32.032,31.201,31.293,232833,0
2015-11-18,31.51,32.015,31.47,31.888,226051,0
2015-11-19,31.888,32.208,31.874,31.989,393804,0
2015-11-20,32.142,32.773,32.142,32.36,195951,0
2015-11-23,32.377,33.175,32.369,32.587,264599,0
2015-11-24,32.259,32.982,32.132,32.729,235622,0
2015-11-25,32.846,33.503,32.846,33.327,286846,0
2015-11-27,33.292,33.301,32.763,32.958,128968,0
2015-11-30,33.007,33.36,32.461,32.856,689100,0
2015-12-01,33.175,33.605,32.192,32.384,295340,0
2015-12-02,32.42,32.612,31.981,32.411,423086,0
2015-12-03,32.554,32.661,31.577,31.78,518550,0
2015-12-04,31.679,32.334,31.066,32.249,439490,0
2015-12-07,32.091,32.091,31.485,31.696,258651,0
2015-12-08,31.334,31.412,30.687,30.755,170303,0
2015-12-09,30.578,31.309,30.191,30.302,185840,0
2015-12-10,29.88,30.755,29.444,30.158,293390,0
2015-12-11,29.695,29.763,28.409,28.788,568814,0
2015-12-14,28.88,29.25,28.493,28.788,667252,0
2015-12-15,28.351,29.2,27.938,28.922,509448,0
2015-12-16,29.125,29.444,28.131,28.897,944537,0
2015-12-17,29.033,29.805,28.644,29.754,603556,0
2015-12-18,29.621,30.175,29.418,29.654,1123235,0
2015-12-21,29.663,30.199,29.459,30.081,399636,0
2015-12-22,30.167,30.805,29.923,30.594,495403,0
2015-12-23,30.797,31.334,30.62,31.058,366441,0
2015-12-24,30.938,31.201,30.477,30.645,123731,0
2015-12-28,30.469,30.73,29.931,30.713,214539,0
2015-12-29,30.805,31.171,30.779,30.981,252531,0
2015-12-30,30.737,30.981,30.292,30.594,383261,0
2015-12-31,30.419,30.612,30.233,30.309,232560,0
2016-01-04,29.814,29.871,29.089,29.612,587835,0
2016-01-05,29.612,29.805,29.459,29.628,251795,0
2016-01-06,29.2,29.663,29.006,29.075,680422,0
2016-01-07,28.451,28.544,27.031,27.165,478324,0
2016-01-08,27.417,27.501,26.62,26.695,549064,0
2016-01-11,26.443,26.879,25.763,26.493,797084,0
2016-01-12,26.585,26.779,25.073,25.644,951164,0
2016-01-13,25.845,25.929,24.232,24.585,1073593,0
2016-01-14,24.601,25.66,24.211,25.401,868355,0
2016-01-15,24.744,25.073,24.211,24.846,1052220,0
2016-01-19,25.073,25.468,24.636,24.897,577024,0
2016-01-20,24.375,24.762,23.609,24.527,506672,0
2016-01-21,24.594,25.923,24.502,25.282,724396,0
2016-01-22,25.703,26.308,25.679,26.106,484889,0
2016-01-25,26.073,26.073,25.165,25.198,339422,0
2016-01-26,25.182,26.157,25.064,26.097,319381,0
2016-01-27,25.937,26.232,25.216,25.627,568388,0
2016-01-28,26.006,26.182,25.182,25.484,581968,0
2016-01-29,25.602,26.493,25.351,26.308,1170161,0
2016-02-01,26.148,26.279,25.544,25.745,1039734,0
2016-02-02,25.443,25.619,24.244,24.559,659594,0
2016-02-03,24.878,25.165,23.651,24.249,791942,0
2016-02-04,24.157,24.855,24.123,24.467,571444,0
2016-02-05,24.467,24.955,24.375,24.611,604646,0
2016-02-08,24.03,24.03,22.593,23.073,633597,0
2016-02-09,22.702,23.433,22.576,23.106,791721,0
2016-02-10,23.184,23.507,20.96,21.074,1410647,0
2016-02-11,21.057,21.937,20.628,21.475,1174529,0
2016-02-12,21.683,22.286,21.544,21.911,420019,0
2016-02-16,22.337,23.376,22.111,23.114,581178,0
2016-02-17,23.35,24.223,23.35,23.856,432876,0
2016-02-18,23.455,23.987,23.411,23.777,408823,0
2016-02-19,23.516,23.655,23.237,23.428,350249,0
2016-02-22,23.794,24.358,23.665,24.283,623864,0
2016-02-23,24.248,24.459,23.83,23.9,351320,0
2016-02-24,23.55,24.109,23.224,23.89,358571,0
2016-02-25,23.943,24.3,23.611,24.013,309721,0
2016-02-26,24.3,24.615,24.049,24.397,443180,0
2016-02-29,24.397,24.894,24.118,24.754,663934,0
2016-03-01,24.841,25.129,24.291,24.676,534876,0
2016-03-02,24.658,25.068,24.136,24.875,939016,0
2016-03-03,24.875,25.574,24.78,25.496,2147536,0
2016-03-04,25.522,25.583,24.964,25.374,776526,0
2016-03-07,25.271,25.593,24.831,25.208,610681,0
2016-03-08,24.642,24.71,23.237,23.655,771490,0
2016-03-09,23.813,23.948,23.384,23.934,698909,0
2016-03-10,24.092,24.825,23.742,24.083,1080775,0
2016-03-11,24.422,24.825,23.996,24.789,450607,0
2016-03-14,24.658,25.139,24.475,25.052,393852,0
2016-03-15,24.955,24.955,24.223,24.484,359596,0
2016-03-16,24.363,24.964,24.285,24.869,261594,0
2016-03-17,24.789,25.958,24.554,25.514,568802,0
2016-03-18,25.715,26.054,25.47,25.844,735525,0
2016-03-21,25.924,26.341,25.478,26.28,477270,0
2016-03-22,25.993,26.622,25.783,26.35,482976,0
2016-03-23,26.298,26.546,25.549,25.566,238816,0
2016-03-24,25.147,25.374,24.807,25.182,280137,0
2016-03-28,25.313,25.652,24.754,25.522,453003,0
2016-03-29,25.374,26.377,24.973,26.263,285337,0
2016-03-30,26.377,26.882,26.377,26.76,361183,0
2016-03-31,26.673,27.144,26.673,26.901,293629,0
2016-04-01,26.612,26.944,26.325,26.857,272600,0
2016-04-04,27.023,27.082,26.473,26.534,423536,0
2016-04-05,26.221,26.456,25.915,26.35,237192,0
2016-04-06,26.35,26.447,26.072,26.29,285845,0
2016-04-07,26.125,26.224,25.47,25.819,559982,0
2016-04-08,26.132,26.36,25.771,26.011,271432,0
2016-04-11,26.369,26.917,26.125,26.673,269369,0
2016-04-12,26.874,27.555,26.543,27.406,458976,0
2016-04-13,27.764,28.635,27.736,28.566,392303,0
2016-04-14,28.513,29.212,28.312,28.942,275166,0
2016-04-15,28.932,29.299,28.794,29.002,298545,0
2016-04-18,28.985,29.386,28.663,29.255,207435,0
2016-04-19,29.561,29.952,29.164,29.927,329538,0
2016-04-20,29.9,30.197,29.595,30.058,271644,0
2016-04-21,30.083,30.225,29.648,29.988,329565,0
2016-04-22,29.988,30.528,29.709,30.494,358624,0
2016-04-25,30.275,30.401,29.805,30.346,302649,0
2016-04-26,29.744,30.092,28.627,29.073,977958,0
2016-04-27,29.151,29.673,28.872,29.273,414186,0
2016-04-28,29.002,29.175,28.566,28.663,575353,0
2016-04-29,28.819,28.819,27.859,28.182,428709,0
2016-05-02,28.209,28.571,27.852,28.19,258618,0
2016-05-03,27.852,28.108,27.345,28.025,537755,0
2016-05-04,27.79,27.999,26.988,27.135,536950,0
2016-05-05,27.198,27.406,26.794,27.198,290345,0
2016-05-06,26.97,27.319,26.961,27.179,274975,0
2016-05-09,27.224,27.79,27.214,27.424,451283,0
2016-05-10,27.65,27.955,27.58,27.852,205321,0
2016-05-11,27.608,27.886,27.057,27.111,510470,0
2016-05-12,27.326,27.564,27.039,27.458,530197,0
2016-05-13,27.556,27.77,26.81,26.908,287301,0
2016-05-16,26.925,27.698,26.925,27.458,270323,0
2016-05-17,27.432,27.742,26.933,27.2,277685,0
2016-05-18,27.112,28.01,27.112,27.851,367394,0
2016-05-19,27.61,28.01,26.953,27.298,337861,0
2016-05-20,27.522,28.045,27.522,27.895,177769,0
2016-05-23,27.851,28.107,27.663,27.93,194339,0
2016-05-24,28.055,28.684,27.912,28.595,417857,0
2016-05-25,28.72,29.148,28.64,29.128,197671,0
2016-05-26,29.123,29.166,28.65,29.014,284910,0
2016-05-27,29.033,29.334,28.765,29.263,260718,0
2016-05-31,29.432,29.771,28.908,29.059,735944,0
2016-06-01,28.783,29.468,28.365,29.263,406192,0
2016-06-02,29.174,29.192,28.748,29.148,279594,0
2016-06-03,28.934,28.975,28.454,28.828,237202,0
2016-06-06,28.944,29.779,28.714,29.557,342339,0
2016-06-07,29.672,29.735,29.307,29.442,198851,0
2016-06-08,29.424,29.787,29.307,29.343,194255,0
2016-06-09,29.069,29.232,28.793,28.836,253674,0
2016-06-10,28.535,28.588,27.806,27.876,224019,0
2016-06-13,27.627,28.036,27.437,27.467,240367,0
2016-06-14,27.288,27.653,26.879,26.925,286309,0
2016-06-15,27.076,27.61,26.953,27.112,710724,0
2016-06-16,26.863,26.889,26.382,26.835,369406,0
2016-06-17,26.765,27.219,26.631,26.774,627021,0
2016-06-20,27.298,27.956,27.263,27.272,461653,0
2016-06-21,27.324,27.406,27.032,27.12,318769,0
2016-06-22,27.129,27.281,26.889,27.068,289719,0
2016-06-23,27.566,27.641,27.174,27.476,589849,0
2016-06-24,25.592,26.382,25.592,25.68,1081727,0
2016-06-27,25.253,25.253,23.306,23.652,593259,0
2016-06-28,23.324,24.106,23.243,23.946,789802,0
2016-06-29,24.115,24.365,23.857,24.258,356387,0
2016-06-30,24.328,24.622,23.822,24.613,468221,0
2016-07-01,24.559,24.969,24.499,24.63,242717,0
2016-07-05,24.38,24.38,23.83,24.088,351202,0
2016-07-06,23.946,24.176,23.403,24.035,607676,0
2016-07-07,23.83,24.4,23.75,24.186,704500,0
2016-07-08,24.409,24.675,24.106,24.248,1358845,0
2016-07-11,24.311,24.657,24.248,24.595,727331,0
2016-07-12,24.862,25.458,24.825,25.253,660535,0
2016-07-13,24.898,25.146,24.346,24.622,444290,0
2016-07-14,25.023,25.271,24.479,24.63,617103,0
2016-07-15,24.374,24.729,23.928,24.463,543412,0
2016-07-18,24.453,25.084,24.38,24.933,339152,0
2016-07-19,24.781,24.995,24.551,24.729,235750,0
2016-07-20,24.977,25.146,24.453,25.146,386689,0
2016-07-21,25.12,25.475,24.907,25.218,559408,0
2016-07-22,25.253,25.431,25.169,25.307,505926,0
2016-07-25,25.031,25.493,24.907,24.969,528725,0
2016-07-26,24.321,25.039,23.759,24.63,701555,0
2016-07-27,24.604,25.031,24.604,24.844,386558,0
2016-07-28,24.809,24.809,24.284,24.684,319867,0
2016-07-29,24.648,24.898,24.532,24.862,315759,0
2016-08-01,24.781,24.924,24.59,24.736,281795,0
2016-08-02,24.72,24.825,24.463,24.586,485050,0
2016-08-03,24.604,25.058,24.528,24.915,368762,0
2016-08-04,24.915,25.093,24.689,25.049,247271,0
2016-08-05,25.199,25.947,25.049,25.786,486923,0
2016-08-08,25.902,26.185,25.556,25.573,274788,0
2016-08-09,25.636,25.636,24.96,25.084,355578,0
2016-08-10,25.12,25.12,24.569,24.64,279409,0
2016-08-11,24.72,24.907,24.675,24.79,231308,0
2016-08-12,24.648,24.844,24.355,24.525,356404,0
2016-08-15,24.542,24.978,24.532,24.86,297931,0
2016-08-16,24.734,24.816,24.351,24.387,244939,0
2016-08-17,24.387,24.52,23.906,24.07,261495,0
2016-08-18,24.097,24.542,24.06,24.506,365380,0
2016-08-19,24.461,24.624,24.316,24.552,141172,0
2016-08-22,24.497,24.542,23.933,24.279,234415,0
2016-08-23,24.451,24.897,24.397,24.761,274239,0
2016-08-24,24.806,24.942,24.246,24.251,176559,0
2016-08-25,24.178,24.415,23.924,23.969,228244,0
2016-08-26,24.052,24.306,23.871,23.988,157197,0
2016-08-29,23.988,24.215,23.988,24.07,268671,0
2016-08-30,24.143,24.278,24.001,24.151,310226,0
2016-08-31,24.215,24.225,23.697,23.77,503435,0
2016-09-01,23.851,23.996,23.097,23.351,521397,0
2016-09-02,23.56,23.715,23.224,23.651,655076,0
2016-09-06,23.871,24.325,23.697,24.06,554542,0
2016-09-07,23.961,24.387,23.961,24.296,600339,0
2016-09-08,24.306,24.478,24.161,24.287,369781,0
2016-09-09,24.161,24.296,23.706,24.052,662150,0
2016-09-12,23.832,24.77,23.787,24.588,603682,0
2016-09-13,24.424,25.061,24.415,24.696,998457,0
2016-09-14,24.741,24.77,24.106,24.225,312340,0
2016-09-15,24.215,24.624,24.07,24.532,405612,0
2016-09-16,24.133,24.597,24.06,24.497,837238,0
2016-09-19,24.66,24.997,24.456,24.706,402808,0
2016-09-20,24.961,24.987,24.624,24.624,454090,0
2016-09-21,24.816,24.887,24.552,24.751,412483,0
2016-09-22,24.951,25.415,24.951,25.261,534375,0
2016-09-23,25.133,25.388,24.715,24.725,357042,0
2016-09-26,24.56,24.651,24.106,24.225,366792,0
2016-09-27,24.106,24.478,23.886,24.332,426257,0
2016-09-28,24.442,24.706,24.287,24.678,301781,0
2016-09-29,24.741,24.842,24.205,24.225,377924,0
2016-09-30,24.451,24.825,24.178,24.725,471121,0
2016-10-03,24.86,25.724,24.816,25.16,562120,0
2016-10-04,25.241,25.241,24.816,25.033,415359,0
2016-10-05,25.187,25.706,25.088,25.588,456308,0
2016-10-06,25.633,25.833,25.306,25.47,813797,0
2016-10-07,25.506,25.746,25.115,25.487,454203,0
2016-10-10,25.66,25.805,25.424,25.433,180720,0
2016-10-11,25.342,25.378,24.715,25.006,313748,0
2016-10-12,25.061,25.805,24.987,25.451,523279,0
2016-10-13,25.233,25.297,24.678,25.015,511526,0
2016-10-14,25.369,25.497,25.015,25.097,336078,0
2016-10-17,25.042,25.36,24.86,25.088,244514,0
2016-10-18,25.633,25.679,25.042,25.133,340255,0
2016-10-19,25.133,25.633,24.951,25.542,430648,0
2016-10-20,25.542,25.705,25.042,25.179,356981,0
2016-10-21,24.997,25.225,24.816,25.088,357919,0
2016-10-24,25.315,25.542,25.155,25.315,220181,0
2016-10-25,25.315,25.406,25.042,25.088,269707,0
2016-10-26,24.951,25.451,24.86,24.951,589096,0
2016-10-27,25.042,25.042,24.087,24.27,491890,0
2016-10-28,24.361,24.52,23.861,24.178,653453,0
2016-10-31,24.27,24.27,23.587,23.633,652838,0
2016-11-01,24.77,24.906,23.179,23.587,667160,0
2016-11-02,23.315,23.406,22.724,23.178,727833,0
2016-11-03,23.134,23.315,22.542,22.77,860428,0
2016-11-04,22.77,22.997,22.542,22.633,730041,0
2016-11-07,23.134,23.406,22.997,23.178,410421,0
2016-11-08,23.043,23.178,22.246,22.315,555633,0
2016-11-09,22.451,23.475,22.361,23.315,569834,0
2016-11-10,23.361,24.77,23.224,24.451,567010,0
2016-11-11,24.451,24.725,24.133,24.633,447097,0
2016-11-14,24.587,25.237,24.54,25.052,391455,0
2016-11-15,24.959,26.027,24.726,25.981,636070,0
2016-11-16,25.656,25.981,25.47,25.934,500093,0
2016-11-17,25.934,26.794,25.656,26.539,690084,0
2016-11-18,26.539,27.189,26.399,27.142,435265,0
2016-11-21,27.282,27.933,27.282,27.608,550845,0
2016-11-22,27.561,28.166,27.422,28.026,583705,0
2016-11-23,28.026,28.352,27.747,27.84,1152858,0
2016-11-25,27.979,27.979,27.654,27.84,177748,0
2016-11-28,27.701,27.747,27.142,27.189,702964,0
2016-11-29,27.189,27.515,26.772,26.957,603649,0
2016-11-30,27.328,27.77,27.05,27.701,881824,0
2016-12-01,27.886,28.445,27.468,28.026,633491,0
2016-12-02,28.073,28.212,27.724,28.12,708295,0
2016-12-05,28.445,28.537,27.515,27.608,599303,0
2016-12-06,27.793,28.352,27.654,28.12,472185,0
2016-12-07,28.12,29.119,27.882,29.095,610489,0
2016-12-08,29.188,29.514,28.723,29.467,436781,0
2016-12-09,29.514,29.839,28.909,29.095,670411,0
2016-12-12,29.234,29.885,29.234,29.374,850833,0
2016-12-13,29.514,29.931,28.909,29.234,827758,0
2016-12-14,28.955,29.374,28.398,28.491,464949,0
2016-12-15,28.537,28.816,27.793,27.979,651446,0
2016-12-16,27.979,28.491,27.468,27.561,871881,0
2016-12-19,27.701,27.956,27.375,27.701,474667,0
2016-12-20,27.979,28.537,27.741,28.166,512682,0
2016-12-21,28.166,28.259,27.515,28.166,319856,0
2016-12-22,28.212,28.305,27.886,28.212,290495,0
2016-12-23,28.259,28.583,27.422,27.933,243708,0
2016-12-27,28.12,28.375,28.026,28.12,151206,0
2016-12-28,28.12,28.29,27.399,27.468,223168,0
2016-12-29,27.468,27.654,27.142,27.515,312912,0
2016-12-30,27.515,27.793,27.328,27.654,245377,0
2017-01-03,28.026,28.676,27.84,28.537,472932,0
2017-01-04,27.701,27.979,27.189,27.747,638147,0
2017-01-05,27.515,27.84,27.003,27.375,470397,0
2017-01-06,27.375,27.608,27.096,27.375,246644,0
2017-01-09,27.189,27.538,26.864,27.189,404076,0
2017-01-10,27.142,27.515,27.026,27.142,384039,0
2017-01-11,27.142,27.561,27.003,27.375,458045,0
2017-01-12,27.189,27.189,26.307,26.539,681753,0
2017-01-13,26.539,27.235,26.539,26.818,479974,0
2017-01-17,26.864,26.91,25.981,26.027,543660,0
2017-01-18,26.027,26.632,25.702,26.632,489820,0
2017-01-19,26.818,27.044,26.539,26.632,370364,0
2017-01-20,26.818,27.282,26.818,27.235,518258,0
2017-01-23,27.142,27.422,26.725,27.282,311182,0
2017-01-24,27.422,27.492,26.957,27.096,279745,0
2017-01-25,27.468,27.561,26.748,26.957,550455,0
2017-01-26,26.957,26.957,26.307,26.399,303650,0
2017-01-27,26.492,26.492,25.888,26.121,401019,0
2017-01-30,26.074,26.818,25.795,26.772,345782,0
2017-01-31,26.772,27.003,26.655,26.91,239595,0
2017-02-01,27.142,27.282,26.492,26.957,310228,0
2017-02-02,26.957,27.142,26.585,27.05,232336,0
2017-02-03,27.422,27.561,27.096,27.235,373207,0
2017-02-06,27.282,27.515,27.003,27.282,235273,0
2017-02-07,27.608,27.886,27.003,27.701,418908,0
2017-02-08,27.701,28.259,27.515,28.073,692908,0
2017-02-09,28.259,28.676,27.886,28.491,470413,0
2017-02-10,28.692,29.028,28.404,28.98,413896,0
2017-02-13,29.028,29.125,28.5,28.836,521450,0
2017-02-14,28.692,29.028,28.5,28.836,322084,0
2017-02-15,28.932,29.028,28.548,28.932,380403,0
2017-02-16,28.98,29.125,28.692,28.884,285196,0
2017-02-17,28.74,28.932,28.548,28.644,268353,0
2017-02-21,28.836,29.316,28.74,29.22,391902,0
2017-02-22,29.125,29.46,29.028,29.172,400837,0
2017-02-23,28.309,28.404,28.309,28.309,2361949,0
2017-02-24,28.117,28.261,27.732,27.925,658042,0
2017-02-27,27.78,28.117,27.684,27.828,887317,0
2017-02-28,27.78,27.828,27.109,27.301,577179,0
2017-03-01,27.732,27.925,27.061,27.157,562429,0
2017-03-02,27.253,27.253,26.869,27.157,487848,0
2017-03-03,27.253,27.253,26.773,26.869,483528,0
2017-03-06,26.821,26.869,26.581,26.677,400488,0
2017-03-07,26.677,26.773,26.341,26.341,377242,0
2017-03-08,26.581,26.821,26.341,26.437,712202,0
2017-03-09,25.814,26.581,25.718,25.91,766321,0
2017-03-10,26.245,26.389,25.814,26.389,533261,0
2017-03-13,26.485,26.725,26.005,26.677,553940,0
2017-03-14,26.581,26.725,26.365,26.533,542110,0
2017-03-15,26.677,27.061,26.485,26.917,726677,0
2017-03-16,27.013,27.445,26.917,27.157,732343,0
2017-03-17,27.205,27.205,26.533,26.629,638649,0
2017-03-20,26.581,26.581,26.053,26.389,319882,0
2017-03-21,26.533,26.533,25.429,25.766,665132,0
2017-03-22,25.622,25.91,25.381,25.766,380584,0
2017-03-23,25.814,26.197,25.67,25.814,429723,0
2017-03-24,25.862,25.958,25.477,25.554,301357,0
2017-03-27,25.333,25.981,25.237,25.862,564453,0
2017-03-28,25.766,26.533,25.718,26.389,420298,0
2017-03-29,26.389,26.389,25.862,26.053,368921,0
2017-03-30,26.053,26.581,25.958,26.389,408283,0
2017-03-31,26.389,26.869,26.245,26.485,765339,0
2017-04-03,26.629,26.807,26.341,26.485,518008,0
2017-04-04,26.533,26.629,26.005,26.101,579063,0
2017-04-05,26.341,26.437,25.718,25.766,584963,0
2017-04-06,25.91,26.005,25.67,25.91,476814,0
2017-04-07,25.862,26.149,25.718,25.91,523791,0
2017-04-10,25.958,26.149,25.766,25.862,470639,0
2017-04-11,25.766,25.91,25.622,25.862,382868,0
2017-04-12,25.91,26.677,25.814,26.581,663430,0
2017-04-13,26.533,26.917,26.389,26.437,890141,0
2017-04-17,26.485,27.061,26.485,27.013,474394,0
2017-04-18,26.869,27.109,26.761,26.917,256074,0
2017-04-19,27.157,27.256,26.869,26.869,323208,0
2017-04-20,27.109,27.253,26.869,27.253,425462,0
2017-04-21,27.205,27.493,26.869,26.917,419668,0
2017-04-24,27.445,27.493,27.157,27.349,500370,0
2017-04-25,27.397,27.684,27.253,27.588,581186,0
2017-04-26,27.541,27.684,27.253,27.301,617029,0
2017-04-27,27.349,27.876,27.157,27.828,361721,0
2017-04-28,30.275,30.275,27.397,28.117,667102,0
2017-05-01,28.644,29.172,28.332,28.404,989608,0
2017-05-02,28.5,28.5,27.541,28.069,672769,0
2017-05-03,28.021,28.309,27.828,27.925,692623,0
2017-05-04,28.021,28.069,27.397,27.636,501206,0
2017-05-05,27.636,27.973,27.372,27.925,442716,0
2017-05-08,28.021,28.069,27.541,27.828,320177,0
2017-05-09,27.828,28.309,27.805,28.213,410357,0
2017-05-10,28.213,28.692,28.021,28.356,556013,0
2017-05-11,28.165,28.356,27.636,27.828,407323,0
2017-05-12,27.828,27.828,27.013,27.157,750673,0
2017-05-15,27.108,27.353,26.961,27.353,560308,0
2017-05-16,27.353,28.284,27.304,28.186,693175,0
2017-05-17,27.794,27.941,26.863,26.961,451400,0
2017-05-18,26.814,27.108,26.691,26.863,546653,0
2017-05-19,26.863,27.794,26.863,27.353,352570,0
2017-05-22,27.451,27.696,27.304,27.353,282836,0
2017-05-23,27.402,27.402,27.01,27.059,232685,0
2017-05-24,27.108,27.475,27.059,27.451,256609,0
2017-05-25,27.598,27.843,27.451,27.745,220099,0
2017-05-26,27.745,27.941,27.574,27.843,213516,0
2017-05-30,27.843,27.857,27.304,27.696,299006,0
2017-05-31,27.745,27.745,27.255,27.745,259983,0
2017-06-01,27.892,28.652,27.696,28.382,379228,0
2017-06-02,28.284,28.873,28.186,28.824,442344,0
2017-06-05,28.676,28.859,28.48,28.578,257697,0
2017-06-06,28.431,28.873,28.235,28.529,270904,0
2017-06-07,28.529,28.922,28.431,28.725,195271,0
2017-06-08,28.725,29.069,28.627,28.775,174716,0
2017-06-09,28.971,29.804,28.824,29.608,464765,0
2017-06-12,29.412,29.461,28.681,29.265,615796,0
2017-06-13,29.51,29.951,29.363,29.657,311458,0
2017-06-14,29.608,29.877,29.314,29.461,296532,0
2017-06-15,28.971,29.265,28.725,28.775,409853,0
2017-06-16,28.922,29.216,28.762,29.069,477259,0
2017-06-19,29.216,29.337,28.971,29.167,415961,0
2017-06-20,29.02,29.363,28.922,29.118,483222,0
2017-06-21,29.167,29.314,28.627,28.873,335625,0
2017-06-22,28.873,29.216,28.824,28.922,292346,0
2017-06-23,28.922,29.216,28.775,29.167,4472191,0
2017-06-26,29.412,29.461,28.775,28.873,592982,0
2017-06-27,28.873,30,28.824,29.51,828326,0
2017-06-28,29.706,30.221,29.657,29.951,530554,0
2017-06-29,30.196,30.196,28.922,29.412,519703,0
2017-06-30,29.804,30.441,29.657,30.098,1025032,0
2017-07-03,30.245,30.637,30.147,30.343,169390,0
2017-07-05,30.49,30.539,29.951,30.147,536467,0
2017-07-06,30,30.196,29.755,29.902,484139,0
2017-07-07,30.147,30.245,29.828,30.245,453396,0
2017-07-10,30.245,30.735,30.172,30.245,626638,0
2017-07-11,30.392,30.833,30.294,30.392,591073,0
2017-07-12,30.539,30.686,30.392,30.539,651400,0
2017-07-13,30.637,31.52,30.588,31.373,557028,0
2017-07-14,31.373,31.569,30.931,31.176,391112,0
2017-07-17,31.225,31.373,30.882,31.029,319531,0
2017-07-18,31.029,31.471,30.735,31.471,335473,0
2017-07-19,31.667,32.01,31.422,31.912,450707,0
2017-07-20,32.059,32.5,31.912,32.304,456177,0
2017-07-21,32.451,32.549,31.863,31.912,349203,0
2017-07-24,31.912,32.304,31.667,32.255,546036,0
2017-07-25,32.353,33.088,32.353,32.99,444674,0
2017-07-26,33.088,33.186,32.745,32.794,384343,0
2017-07-27,32.892,32.892,32.01,32.108,540412,0
2017-07-28,32.01,32.255,31.765,31.961,344561,0
2017-07-31,32.157,32.843,31.863,32.598,501020,0
2017-08-01,31.961,33.137,31.618,32.843,712091,0
2017-08-02,32.108,32.549,29.706,30.245,1326051,0
2017-08-03,30.245,30.539,30.098,30.147,588897,0
2017-08-04,30.784,31.029,29.853,30.294,758251,0
2017-08-07,30.49,31.029,30.467,30.833,399734,0
2017-08-08,30.882,31.716,30.735,30.931,676280,0
2017-08-09,30.735,31.029,30.294,30.392,376585,0
2017-08-10,30.294,30.392,29.559,29.559,469039,0
2017-08-11,29.559,29.804,29.412,29.51,418928,0
2017-08-14,29.951,30.098,29.706,30,341586,0
2017-08-15,30.05,30.4,29.95,30.3,361491,0
2017-08-16,30.4,30.75,29.575,29.7,516334,0
2017-08-17,29.65,30.25,29.1,29.35,541972,0
2017-08-18,29.05,29.75,29,29.35,321872,0
2017-08-21,29.3,29.65,29.1,29.3,270245,0
2017-08-22,29.45,29.95,29.35,29.65,341549,0
2017-08-23,29.55,30.0837,29.5,29.85,346372,0
2017-08-24,29.9,30.15,29.65,29.7,292130,0
2017-08-25,29.9,30.15,29.75,29.9,186398,0
2017-08-28,30.1,30.15,29.8,30.15,242069,0
2017-08-29,29.85,30.2,29.65,29.9,205118,0
2017-08-30,29.9,30.35,29.75,30.2,273535,0
2017-08-31,30.4,30.7,30.3,30.7,256997,0
2017-09-01,30.8,31,30.6,31,198768,0
2017-09-05,30.85,31.1,29.75,29.85,438806,0
2017-09-06,30,30.15,29.6,29.85,227178,0
2017-09-07,29.95,29.95,29.5,29.65,213030,0
2017-09-08,29.7,29.95,29.65,29.8,146221,0
2017-09-11,30.15,30.425,30,30.05,322616,0
2017-09-12,30.3,30.35,29.8784,30.15,375088,0
2017-09-13,30.2,30.575,29.75,30.45,499824,0
2017-09-14,30.4,30.5,30.025,30.05,283966,0
2017-09-15,30.1,30.8,30.05,30.75,621651,0
2017-09-18,30.85,31.425,30.8,31,414163,0
2017-09-19,31.1,31.3,30.8,31,343033,0
2017-09-20,31,31.45,30.95,31.25,195952,0
2017-09-21,31.3,31.4,31,31.25,196029,0
2017-09-22,31.25,31.8,31.0284,31.65,210953,0
2017-09-25,31.6,32.025,31.55,31.85,225039,0
2017-09-26,31.9,32.25,31.8,32.05,280720,0
2017-09-27,32.4,32.7,31.975,32.6,328979,0
2017-09-28,32.65,32.9,32.35,32.5,418351,0
2017-09-29,32.5,32.95,32.4,32.6,650313,0
2017-10-02,32.75,33.5,32.6,33.5,587022,0
2017-10-03,33.55,33.55,32.45,33,596240,0
2017-10-04,33.1,33.65,32.95,33.45,264011,0
2017-10-05,33.45,33.95,33.3,33.55,361924,0
2017-10-06,33.55,33.7,33.25,33.6,265220,0
2017-10-09,33.8,34.275,33.7,34.1,296590,0
2017-10-10,34.3,34.9,34.1,34.45,563849,0
2017-10-11,34.45,34.775,34.35,34.65,413843,0
2017-10-12,34.7,35.2,34.4,34.5,452520,0
2017-10-13,34.6,35.15,34.4,34.95,367331,0
2017-10-16,35.05,35.25,34.75,34.8,370725,0
2017-10-17,35,35,34.55,34.75,252475,0
2017-10-18,34.95,35.75,34.8,35.55,460879,0
2017-10-19,35.3,35.5,35.1,35.4,300350,0
2017-10-20,35.8,36,35.6,35.9,257252,0
2017-10-23,36,36.15,35.7,35.8,325142,0
2017-10-24,35.9815,36.325,35.95,36.25,435524,0
2017-10-25,36.3,36.3,35.25,35.45,424400,0
2017-10-26,35.65,35.75,35.35,35.4,315385,0
2017-10-27,35.5,35.5,35.05,35.15,466906,0
2017-10-30,35,35.15,34.35,34.5,229651,0
2017-10-31,34.85,34.85,34.175,34.4,466301,0
2017-11-01,35.9,35.9,34.35,35.45,549928,0
2017-11-02,35.5,36,34.9,35.9,686647,0
2017-11-03,35.75,36.45,35.4,36.3,331888,0
2017-11-06,36.3,36.8,36,36.6,267471,0
2017-11-07,36.7,36.875,36.2,36.45,297697,0
2017-11-08,36.45,36.55,36.1,36.5,303001,0
2017-11-09,36.35,36.5,35.5716,36.15,366660,0
2017-11-10,36.4,36.75,36.05,36.6,217128,0
