Date,Open,High,Low,Close,Volume,OpenInt
2014-07-07,31.62,31.658,31.62,31.658,23323,0
2014-07-08,31.629,31.649,31.629,31.638,4415,0
2014-07-09,31.62,31.695,31.62,31.658,58951,0
2014-07-10,31.658,31.658,31.62,31.62,1029,0
2014-07-11,31.611,31.611,31.53,31.599,2647,0
2014-07-14,32.161,32.161,31.6,31.6,6085,0
2014-07-15,31.602,31.611,31.461,31.53,5180,0
2014-07-16,31.559,31.649,31.54,31.629,80314,0
2014-07-17,31.949,31.949,31.358,31.358,3887,0
2014-07-18,31.452,31.629,31.452,31.611,17643,0
2014-07-21,31.487,31.487,31.487,31.487,1283,0
2014-07-22,31.611,31.629,31.611,31.62,2252,0
2014-07-23,31.593,31.593,31.559,31.559,63935,0
2014-07-24,31.668,31.668,31.639,31.639,382,0
2014-07-25,31.549,31.549,31.471,31.479,4077,0
2014-07-28,31.405,31.597,31.405,31.592,3438,0
2014-07-29,31.602,31.602,31.479,31.487,28110,0
2014-07-30,31.487,31.487,31.293,31.322,5959,0
2014-07-31,31.143,31.162,30.888,30.888,3500,0
2014-08-01,30.789,30.835,30.681,30.835,35618,0
2014-08-04,31.257,31.257,30.645,30.78,4406,0
2014-08-05,30.826,30.826,30.516,30.572,10161,0
2014-08-06,30.627,30.627,30.597,30.599,3733,0
2014-08-07,30.563,30.563,30.489,30.489,1781,0
2014-08-08,30.608,30.627,30.608,30.627,3090,0
2014-08-11,31.083,31.171,30.995,31.044,175879,0
2014-08-12,31.035,31.257,30.896,30.944,6835,0
2014-08-13,31.248,31.248,31.005,31.143,12736,0
2014-08-14,31.239,31.283,31.213,31.276,7051,0
2014-08-15,31.396,31.433,31.171,31.312,72345,0
2014-08-18,31.895,31.895,31.411,31.461,16283,0
2014-08-19,31.522,31.607,31.522,31.559,1382,0
2014-08-20,31.603,31.715,31.603,31.715,51697,0
2014-08-21,31.778,31.808,31.758,31.768,6164,0
2014-08-22,31.758,31.758,31.653,31.669,6263,0
2014-08-25,31.859,31.859,31.758,31.816,17152,0
2014-08-26,31.859,31.859,31.758,31.758,30100,0
2014-08-27,31.768,31.808,31.765,31.789,28725,0
2014-08-28,31.687,31.869,31.687,31.859,13580,0
2014-08-29,31.869,31.942,31.869,31.942,8156,0
2014-09-02,31.951,31.979,31.765,31.859,12341,0
2014-09-03,32.405,32.405,31.916,31.932,38673,0
2014-09-04,32.026,32.026,31.887,31.887,2775,0
2014-09-05,31.896,32.107,31.878,32.107,29633,0
2014-09-08,32.046,32.052,31.913,31.989,7680,0
2014-09-09,31.816,31.851,31.723,31.749,12248,0
2014-09-10,31.687,31.74,31.614,31.74,5699,0
2014-09-11,31.878,31.878,31.696,31.878,8913,0
2014-09-12,31.687,31.687,31.594,31.607,3379,0
2014-09-15,31.669,31.678,31.603,31.659,3450,0
2014-09-16,31.524,31.956,31.524,31.898,6004,0
2014-09-17,31.985,31.985,31.851,31.947,1841,0
2014-09-18,31.947,31.984,31.911,31.965,8711,0
2014-09-19,32.067,32.067,31.975,32.014,6961,0
2014-09-22,32.701,32.701,31.806,31.817,16463,0
2014-09-23,31.735,31.735,31.664,31.664,3397,0
2014-09-24,31.674,31.871,31.626,31.838,4337,0
2014-09-25,31.572,31.626,31.499,31.499,6266,0
2014-09-26,31.516,31.674,31.516,31.645,4390,0
2014-09-29,31.539,31.645,31.524,31.608,7502,0
2014-09-30,31.531,31.553,31.507,31.55,2991,0
2014-10-01,31.465,31.499,31.307,31.307,2300,0
2014-10-02,31.208,31.335,31.208,31.335,2578,0
2014-10-03,31.427,31.571,31.427,31.553,12154,0
2014-10-06,31.481,31.516,31.481,31.516,1325,0
2014-10-07,31.465,31.474,31.199,31.199,8560,0
2014-10-08,31.214,31.571,31.181,31.571,8146,0
2014-10-09,31.19,31.251,31.164,31.208,2803,0
2014-10-10,31.214,31.223,30.971,30.971,4202,0
2014-10-13,30.945,31.075,30.664,30.664,27895,0
2014-10-14,30.761,30.981,30.742,30.742,9547,0
2014-10-15,31.007,31.007,30.015,30.69,42511,0
2014-10-16,30.379,30.644,30.152,30.644,24664,0
2014-10-17,30.907,30.907,30.735,30.871,1617,0
2014-10-20,31.046,31.151,31.017,31.126,5329,0
2014-10-21,31.467,31.642,31.332,31.636,6004,0
2014-10-22,31.826,31.852,31.56,31.56,46325,0
2014-10-23,31.835,31.918,31.713,31.725,34637,0
2014-10-24,31.845,31.982,31.614,31.972,34932,0
2014-10-27,32.306,32.306,31.834,31.934,37138,0
2014-10-28,31.871,32.073,31.871,32.073,8965,0
2014-10-29,32.183,32.602,31.88,32.058,53211,0
2014-10-30,32.045,32.394,32.02,32.315,16194,0
2014-10-31,32.728,32.728,32.5,32.593,5903,0
2014-11-03,32.593,32.699,32.537,32.602,16482,0
2014-11-04,32.966,32.966,32.486,32.565,180855,0
2014-11-05,32.857,32.857,32.67,32.839,8855,0
2014-11-06,32.863,32.883,32.67,32.839,28595,0
2014-11-07,32.663,33.048,32.663,32.958,14007,0
2014-11-10,33.019,33.085,32.966,33.066,21049,0
2014-11-11,33.048,33.084,32.993,33.029,8588,0
2014-11-12,32.857,32.958,32.857,32.958,8409,0
2014-11-13,33.024,33.027,32.803,32.863,18215,0
2014-11-14,32.874,32.91,32.795,32.82,156601,0
2014-11-17,33.094,33.094,32.786,32.999,22013,0
2014-11-18,33.078,33.185,33.078,33.095,6383,0
2014-11-19,34.521,34.521,32.975,33.022,26818,0
2014-11-20,33.039,33.129,33.039,33.102,11245,0
2014-11-21,33.331,33.331,33.175,33.278,22157,0
2014-11-24,33.692,33.692,33.157,33.24,12967,0
2014-11-25,33.158,33.278,33.151,33.222,6967,0
2014-11-26,33.259,33.304,33.259,33.304,462,0
2014-11-28,33.396,33.486,33.396,33.406,3340,0
2014-12-01,33.231,33.358,33.185,33.304,7618,0
2014-12-02,33.422,33.486,33.405,33.466,7182,0
2014-12-03,33.56,33.631,33.56,33.631,970,0
2014-12-04,33.886,33.886,33.431,33.534,15471,0
2014-12-05,33.525,33.578,33.505,33.527,18095,0
2014-12-08,33.597,33.614,33.331,33.423,14131,0
2014-12-09,33.165,33.377,33.139,33.338,16981,0
2014-12-10,33.194,33.213,32.948,32.948,6736,0
2014-12-11,33.354,33.354,33.086,33.129,20221,0
2014-12-12,32.839,32.858,32.655,32.655,11193,0
2014-12-15,32.795,32.883,32.419,32.49,23113,0
2014-12-16,32.547,32.885,32.351,32.37,18861,0
2014-12-17,32.305,32.986,32.305,32.894,14908,0
2014-12-18,33.114,33.566,33.114,33.566,30320,0
2014-12-19,33.662,34.004,33.574,33.755,18835,0
2014-12-22,33.688,33.838,33.645,33.838,11294,0
2014-12-23,34.032,34.05,33.948,34.001,15651,0
2014-12-24,34.196,34.196,34.071,34.113,16233,0
2014-12-26,34.28,34.289,34.224,34.224,5097,0
2014-12-29,34.754,34.754,34.307,34.388,5841,0
2014-12-30,34.241,34.241,34.074,34.084,5483,0
2014-12-31,34.085,34.085,33.818,33.836,9307,0
2015-01-02,33.686,33.781,33.568,33.724,14904,0
2015-01-05,33.845,33.845,33.141,33.198,8086,0
2015-01-06,33.44,33.44,32.976,33.04,18837,0
2015-01-07,33.259,33.437,33.259,33.399,21036,0
2015-01-08,33.781,33.927,33.781,33.881,14186,0
2015-01-09,34.175,34.175,33.573,33.618,18144,0
2015-01-12,33.494,33.494,33.379,33.479,3604,0
2015-01-13,33.8,33.904,33.204,33.369,12514,0
2015-01-14,33.241,33.341,32.997,33.295,16146,0
2015-01-15,33.379,33.459,33.204,33.287,161543,0
2015-01-16,33.314,33.635,33.314,33.626,7678,0
2015-01-20,33.772,33.772,33.508,33.668,10906,0
2015-01-21,33.734,33.854,33.705,33.854,19512,0
2015-01-22,34.141,34.141,33.772,34.095,47857,0
2015-01-23,34.041,34.059,33.984,33.984,14345,0
2015-01-26,33.79,34.032,33.782,34.029,10333,0
2015-01-27,33.854,33.937,33.704,33.827,286434,0
2015-01-28,34.022,34.041,33.416,33.443,14876,0
2015-01-29,33.635,33.753,33.223,33.724,118721,0
2015-01-30,33.781,33.781,33.241,33.241,11508,0
2015-02-02,33.508,33.508,33.048,33.508,33662,0
2015-02-03,33.827,34.004,33.508,34.004,20388,0
2015-02-04,33.918,33.957,33.744,33.744,13371,0
2015-02-05,34.113,34.113,33.909,34.105,15349,0
2015-02-06,34.326,34.326,33.651,33.704,20392,0
2015-02-09,33.696,33.704,33.528,33.592,30187,0
2015-02-10,33.744,33.994,33.744,33.994,13007,0
2015-02-11,33.881,33.881,33.677,33.781,20388,0
2015-02-12,33.836,34.032,33.836,34.012,7833,0
2015-02-13,34.233,34.233,33.823,33.937,9647,0
2015-02-17,33.885,34.146,33.885,33.941,16347,0
2015-02-18,34.155,34.172,33.961,34.155,12752,0
2015-02-19,34.172,34.172,33.998,34.027,17914,0
2015-02-20,33.885,34.155,33.822,34.127,11582,0
2015-02-23,34.046,34.136,34.046,34.1,3817,0
2015-02-24,34.294,34.294,34.136,34.275,19824,0
2015-02-25,34.228,34.228,34.127,34.164,18648,0
2015-02-26,34.136,34.367,34.017,34.069,9410,0
2015-02-27,34.027,34.118,34.017,34.055,16829,0
2015-03-02,33.951,34.027,33.876,34.008,15730,0
2015-03-03,33.922,33.951,33.794,33.951,18439,0
2015-03-04,33.748,34.109,33.671,33.776,20288,0
2015-03-05,33.857,34.036,33.776,33.822,41329,0
2015-03-06,33.922,33.922,33.16,33.216,47839,0
2015-03-09,33.453,33.453,33.307,33.353,34602,0
2015-03-10,33.288,33.288,33.012,33.012,34929,0
2015-03-11,33.03,33.122,32.847,32.92,9002,0
2015-03-12,33.168,33.326,33.168,33.326,12692,0
2015-03-13,33.168,33.168,32.883,33.106,26140,0
2015-03-16,33.288,33.521,33.281,33.521,17898,0
2015-03-17,33.545,33.545,33.322,33.432,17968,0
2015-03-18,33.377,33.939,33.222,33.929,11577,0
2015-03-19,33.782,33.782,33.618,33.66,13962,0
2015-03-20,33.773,34.025,33.773,33.977,135171,0
2015-03-23,34.098,34.116,34.098,34.098,2165,0
2015-03-24,33.809,33.986,33.705,33.715,9632,0
2015-03-25,33.715,33.715,33.313,33.313,14611,0
2015-03-26,33.165,33.358,33.165,33.202,20779,0
2015-03-27,33.184,33.331,33.184,33.331,5192,0
2015-03-30,33.61,33.735,33.61,33.725,4868,0
2015-03-31,33.686,33.686,33.537,33.537,7144,0
2015-04-01,33.498,33.498,33.387,33.45,25428,0
2015-04-02,33.368,33.668,33.368,33.583,10388,0
2015-04-06,33.518,33.939,33.518,33.865,21534,0
2015-04-07,34.006,34.006,33.696,33.696,6107,0
2015-04-08,33.735,33.735,33.518,33.626,33874,0
2015-04-09,33.601,33.773,33.545,33.773,20329,0
2015-04-10,33.782,33.996,33.782,33.996,167197,0
2015-04-13,33.929,33.929,33.773,33.782,13094,0
2015-04-14,33.773,33.911,33.66,33.875,25867,0
2015-04-15,34.116,34.179,34.069,34.069,12588,0
2015-04-16,34.044,34.069,33.898,34.006,20965,0
2015-04-17,33.847,33.847,33.573,33.696,58437,0
2015-04-20,34.107,34.144,34.062,34.069,5761,0
2015-04-21,34.132,34.132,33.892,33.892,9797,0
2015-04-22,33.917,34.042,33.917,34.013,8334,0
2015-04-23,34.013,34.235,33.947,34.177,3784,0
2015-04-24,34.051,34.235,34.051,34.16,9084,0
2015-04-27,34.243,34.447,33.966,33.966,16003,0
2015-04-28,33.975,34.132,33.827,34.132,10704,0
2015-04-29,33.975,34.077,33.909,34.023,8974,0
2015-04-30,33.752,33.78,33.624,33.743,2378,0
2015-05-01,33.899,33.966,33.836,33.909,3135,0
2015-05-04,34.124,34.16,34.096,34.096,13410,0
2015-05-05,33.899,33.975,33.684,33.684,15358,0
2015-05-06,33.657,33.657,33.356,33.463,11998,0
2015-05-07,33.466,33.648,33.466,33.599,3886,0
2015-05-08,33.845,33.975,33.845,33.89,9297,0
2015-05-11,33.957,33.957,33.761,33.761,35360,0
2015-05-12,33.57,33.688,33.446,33.634,18850,0
2015-05-13,33.771,33.799,33.525,33.59,12219,0
2015-05-14,33.845,33.845,33.771,33.836,7029,0
2015-05-15,34.096,34.096,33.891,33.971,20134,0
2015-05-18,34.16,34.16,33.947,34.06,10531,0
2015-05-19,33.979,34.092,33.971,34.056,18869,0
2015-05-20,34.111,34.129,34.072,34.092,203144,0
2015-05-21,34.129,34.147,34.102,34.138,8945,0
2015-05-22,33.999,34.111,33.999,34.102,16389,0
2015-05-26,33.853,33.873,33.747,33.794,5137,0
2015-05-27,33.877,34.028,33.868,34.028,10457,0
2015-05-28,34.072,34.072,33.868,33.995,8177,0
2015-05-29,33.971,33.971,33.803,33.868,14665,0
2015-06-01,33.868,33.962,33.803,33.877,20490,0
2015-06-02,33.971,33.971,33.661,33.727,12404,0
2015-06-03,33.707,33.737,33.619,33.669,10351,0
2015-06-04,33.636,33.645,33.396,33.47,7761,0
2015-06-05,33.368,33.368,33.193,33.239,6684,0
2015-06-08,33.239,33.239,33.053,33.062,13587,0
2015-06-09,33.034,33.163,33.024,33.091,19783,0
2015-06-10,33.249,33.48,33.249,33.474,23414,0
2015-06-11,33.377,33.586,33.377,33.565,6439,0
2015-06-12,33.499,33.509,33.313,33.322,6145,0
2015-06-15,33.091,33.267,33.091,33.212,6040,0
2015-06-16,33.303,33.377,33.183,33.368,10642,0
2015-06-17,33.499,33.575,33.322,33.519,7310,0
2015-06-18,33.833,33.924,33.833,33.86,2794,0
2015-06-19,33.954,33.954,33.738,33.738,5807,0
2015-06-22,33.87,33.934,33.767,33.804,9786,0
2015-06-23,33.731,33.766,33.72,33.757,6846,0
2015-06-24,33.851,33.851,33.557,33.557,10216,0
2015-06-25,33.529,33.557,33.396,33.406,10856,0
2015-06-26,33.303,33.519,33.293,33.519,3007,0
2015-06-29,33.249,33.249,32.922,32.922,7525,0
2015-06-30,32.942,33.192,32.885,32.904,22776,0
2015-07-01,32.952,33.201,32.932,33.146,24512,0
2015-07-02,33.349,33.358,33.23,33.267,6986,0
2015-07-06,33.127,33.23,33.042,33.192,44826,0
2015-07-07,33.313,33.68,33.117,33.68,5481,0
2015-07-08,33.575,33.575,33.23,33.258,6662,0
2015-07-09,33.432,33.566,33.155,33.211,6233,0
2015-07-10,33.416,33.575,33.416,33.529,23004,0
2015-07-13,33.637,33.748,33.637,33.748,3441,0
2015-07-14,33.856,33.856,33.708,33.804,14943,0
2015-07-15,33.954,33.954,33.668,33.689,10094,0
2015-07-16,33.86,33.973,33.842,33.973,32358,0
2015-07-17,33.833,33.833,33.728,33.786,8492,0
2015-07-20,33.954,33.954,33.662,33.708,9999,0
2015-07-21,33.595,33.604,33.442,33.539,17302,0
2015-07-22,33.481,33.52,33.452,33.481,5374,0
2015-07-23,33.397,33.397,33.239,33.239,5156,0
2015-07-24,33.221,33.221,33.052,33.052,2902,0
2015-07-27,33.042,33.109,32.952,33.061,7308,0
2015-07-28,32.978,33.407,32.978,33.369,2364,0
2015-07-29,33.548,33.69,33.53,33.653,7737,0
2015-07-30,33.595,33.852,33.595,33.852,15905,0
2015-07-31,33.879,33.945,33.768,33.814,13432,0
2015-08-03,33.748,33.843,33.719,33.719,5903,0
2015-08-04,34.04,34.04,33.653,33.709,4730,0
2015-08-05,33.992,33.992,33.833,33.852,4193,0
2015-08-06,33.725,33.787,33.647,33.76,14681,0
2015-08-07,33.653,33.778,33.645,33.758,10213,0
2015-08-10,34.085,34.105,34.068,34.085,8490,0
2015-08-11,33.974,33.974,33.843,33.852,9506,0
2015-08-12,33.935,34.095,33.69,34.095,4081,0
2015-08-13,33.945,34.085,33.935,34.04,11392,0
2015-08-14,33.796,34.217,33.796,34.217,11176,0
2015-08-17,34.282,34.338,34.262,34.301,11069,0
2015-08-18,34.445,34.445,34.175,34.204,21324,0
2015-08-19,34.027,34.194,33.857,34.055,17679,0
2015-08-20,33.922,33.922,33.59,33.59,13716,0
2015-08-21,33.525,33.525,32.852,32.878,37719,0
2015-08-24,30.296,32.242,30.136,31.713,20706,0
2015-08-25,32.143,32.143,31.03,31.03,56683,0
2015-08-26,31.263,31.787,30.946,31.787,25393,0
2015-08-27,32.162,32.505,32.049,32.262,20573,0
2015-08-28,32.468,32.59,32.382,32.468,5679,0
2015-08-31,32.635,32.635,32.152,32.372,6430,0
2015-09-01,31.964,31.964,31.505,31.551,11787,0
2015-09-02,31.655,31.738,31.496,31.738,35468,0
2015-09-03,31.919,32.208,31.919,32.068,16178,0
2015-09-04,31.598,31.684,31.423,31.684,89795,0
2015-09-08,31.936,32.077,31.936,32.077,1073,0
2015-09-09,32.27,32.372,31.851,31.87,14463,0
2015-09-10,31.807,32.068,31.807,31.826,20430,0
2015-09-11,31.993,31.993,31.807,31.955,6109,0
2015-09-14,32.049,32.049,31.955,31.974,7502,0
2015-09-15,32.226,32.422,32.216,32.392,6430,0
2015-09-16,32.505,32.729,32.505,32.729,8037,0
2015-09-17,32.796,33.036,32.796,32.822,3642,0
2015-09-18,32.422,32.599,32.297,32.297,12216,0
2015-09-21,32.524,32.608,32.412,32.449,8143,0
2015-09-22,32.205,32.205,31.96,32.091,9064,0
2015-09-23,31.979,32.195,31.96,32.064,10664,0
2015-09-24,31.914,31.914,31.742,31.897,4032,0
2015-09-25,32.389,32.429,32.082,32.158,26446,0
2015-09-28,32.003,32.003,31.582,31.694,4605,0
2015-09-29,31.629,31.639,31.525,31.639,10025,0
2015-09-30,31.989,32.205,31.865,32.205,11091,0
2015-10-01,32.129,32.148,31.771,31.894,9384,0
2015-10-02,32.018,32.503,31.761,32.503,15677,0
2015-10-05,32.925,33.145,32.906,33.145,2493,0
2015-10-06,33.394,33.394,33.121,33.159,55131,0
2015-10-07,33.528,33.574,33.226,33.43,7892,0
2015-10-08,33.422,33.844,33.422,33.844,5118,0
2015-10-09,33.946,33.946,33.728,33.787,7357,0
2015-10-12,33.984,33.984,33.724,33.767,1742,0
2015-10-13,33.68,33.748,33.528,33.556,40202,0
2015-10-14,33.67,33.67,33.478,33.508,6079,0
2015-10-15,33.546,33.834,33.528,33.805,13115,0
2015-10-16,33.926,33.926,33.748,33.748,18874,0
2015-10-19,33.777,33.834,33.718,33.815,13651,0
2015-10-20,33.941,34.046,33.911,33.979,17284,0
2015-10-21,34.319,34.319,33.885,33.885,14176,0
2015-10-22,34.354,34.62,34.319,34.573,44543,0
2015-10-23,34.721,34.721,34.43,34.573,58715,0
2015-10-26,34.364,34.458,34.346,34.439,18543,0
2015-10-27,34.196,34.261,34.149,34.243,10762,0
2015-10-28,34.391,34.517,34.252,34.497,22164,0
2015-10-29,35.293,35.293,34.139,34.29,37192,0
2015-10-30,34.186,34.411,34.186,34.281,17583,0
2015-11-02,34.507,34.554,34.3,34.544,55206,0
2015-11-03,34.536,34.686,34.421,34.564,17793,0
2015-11-04,34.853,34.853,34.439,34.478,23138,0
2015-11-05,34.478,34.488,34.29,34.384,20672,0
2015-11-06,34.43,34.43,33.876,34.037,34311,0
2015-11-09,33.816,33.893,33.703,33.846,51449,0
2015-11-10,33.931,33.931,33.82,33.922,7142,0
2015-11-11,33.97,33.979,33.903,33.961,5541,0
2015-11-12,33.782,33.782,33.463,33.463,16307,0
2015-11-13,33.454,33.473,33.125,33.172,21739,0
2015-11-16,33.098,33.657,33.098,33.648,282391,0
2015-11-17,33.86,33.86,33.42,33.475,9235,0
2015-11-18,33.678,33.851,33.534,33.851,12846,0
2015-11-19,33.993,34.05,33.916,34.032,4993,0
2015-11-20,34.305,34.305,34.041,34.086,8707,0
2015-11-23,34.106,34.172,33.974,34.012,16670,0
2015-11-24,33.897,34.154,33.813,34.134,17780,0
2015-11-25,34.323,34.323,34.068,34.114,26436,0
2015-11-27,34.106,34.106,34.106,34.106,1063,0
2015-11-30,34.247,34.247,34.068,34.124,22080,0
2015-12-01,34.256,34.265,34.13,34.265,6294,0
2015-12-02,34.417,34.417,33.829,33.829,5507,0
2015-12-03,33.673,33.708,33.342,33.42,7167,0
2015-12-04,33.66,33.935,33.66,33.889,9340,0
2015-12-07,33.889,33.889,33.581,33.644,8811,0
2015-12-08,33.534,33.617,33.42,33.485,4402,0
2015-12-09,33.813,33.813,33.306,33.401,20280,0
2015-12-10,33.278,33.571,33.278,33.325,22827,0
2015-12-11,32.985,33.023,32.797,32.816,13697,0
2015-12-14,32.816,32.825,32.534,32.721,15740,0
2015-12-15,33.031,33.332,33.031,33.24,13481,0
2015-12-16,33.428,33.726,33.315,33.697,17623,0
2015-12-17,33.851,33.851,33.287,33.306,27709,0
2015-12-18,32.976,33.069,32.816,32.901,26227,0
2015-12-21,32.863,32.967,32.701,32.825,16563,0
2015-12-22,33.03,33.386,32.949,33.361,21131,0
2015-12-23,33.697,33.879,33.617,33.87,20595,0
2015-12-24,33.687,33.964,33.687,33.83,6768,0
2015-12-28,33.686,33.775,33.67,33.767,5525,0
2015-12-29,33.804,34.057,33.804,34.034,83228,0
2015-12-30,33.958,34.005,33.817,33.817,23230,0
2015-12-31,33.889,33.889,33.504,33.617,19863,0
2016-01-04,32.995,33.116,32.812,33.112,29141,0
2016-01-05,33.114,33.293,33.026,33.293,18262,0
2016-01-06,33.095,33.095,32.745,32.83,34126,0
2016-01-07,32.47,32.627,32.3,32.317,5688,0
2016-01-08,32.452,32.452,31.942,31.962,29006,0
2016-01-11,31.989,32.243,31.817,32.102,19895,0
2016-01-12,32.355,32.355,31.871,32.077,7013,0
2016-01-13,32.142,32.277,31.554,31.588,16997,0
2016-01-14,31.672,32.188,31.672,32.074,74601,0
2016-01-15,31.382,31.598,31.187,31.55,143433,0
2016-01-19,31.958,31.958,31.399,31.605,27239,0
2016-01-20,31.509,31.509,30.564,31.15,29458,0
2016-01-21,31.057,31.591,31.027,31.403,23170,0
2016-01-22,31.663,31.967,31.663,31.954,23576,0
2016-01-25,31.987,31.996,31.452,31.475,40310,0
2016-01-26,31.653,31.967,31.633,31.962,8015,0
2016-01-27,32.053,32.337,31.766,31.907,21681,0
2016-01-28,32.227,32.25,31.9,32.189,20736,0
2016-01-29,32.583,32.865,32.535,32.865,7911,0
2016-02-01,32.932,33.159,32.731,33.159,122356,0
2016-02-02,32.865,32.865,32.591,32.713,22315,0
2016-02-03,32.605,33.149,32.605,33.016,20200,0
2016-02-04,33.021,33.207,32.904,32.942,22347,0
2016-02-05,32.932,32.978,32.852,32.852,6091,0
2016-02-08,32.525,32.61,32.343,32.468,5529,0
2016-02-09,32.545,32.674,32.435,32.674,5641,0
2016-02-10,32.583,32.756,32.509,32.525,19099,0
2016-02-11,32.276,32.285,31.977,32.23,42047,0
2016-02-12,32.468,32.546,32.304,32.546,8023,0
2016-02-16,33.019,33.134,32.725,33.134,6960,0
2016-02-17,33.361,33.527,33.361,33.507,13147,0
2016-02-18,33.555,33.697,33.429,33.602,8621,0
2016-02-19,33.392,33.507,33.342,33.467,16823,0
2016-02-22,33.7,33.842,33.7,33.842,8522,0
2016-02-23,33.72,33.736,33.573,33.682,12505,0
2016-02-24,33.325,33.778,33.259,33.768,7368,0
2016-02-25,33.749,34.047,33.749,34.047,20729,0
2016-02-26,34.161,34.171,33.818,33.884,13167,0
2016-02-29,33.99,34.073,33.805,33.854,7354,0
2016-03-01,33.98,34.18,33.98,34.148,18700,0
2016-03-02,34.073,34.349,33.976,34.349,28129,0
2016-03-03,34.255,34.589,34.228,34.589,18092,0
2016-03-04,34.465,34.883,34.455,34.798,47163,0
2016-03-07,34.75,35.054,34.731,34.99,10784,0
2016-03-08,34.702,34.916,34.678,34.768,18498,0
2016-03-09,34.811,35.024,34.811,34.887,5461,0
2016-03-10,34.946,35.153,34.668,35.024,15837,0
2016-03-11,34.849,35.497,34.849,35.423,42474,0
2016-03-14,35.393,35.449,35.317,35.449,16156,0
2016-03-15,35.26,35.298,35.172,35.278,19396,0
2016-03-16,35.308,35.631,35.23,35.622,29366,0
2016-03-17,35.584,36.044,35.584,35.957,42879,0
2016-03-18,36.233,36.233,35.957,36.005,70411,0
2016-03-21,36.128,36.128,35.879,36.024,37416,0
2016-03-22,35.691,36.005,35.691,35.889,25456,0
2016-03-23,36.09,36.09,35.72,35.761,31191,0
2016-03-24,35.701,35.701,35.479,35.69,15638,0
2016-03-28,35.71,35.83,35.637,35.747,14965,0
2016-03-29,35.584,36.079,35.584,36.066,29349,0
2016-03-30,36.156,36.253,36.09,36.128,30049,0
2016-03-31,36.388,36.388,36.066,36.147,16428,0
2016-04-01,36.253,36.263,35.839,36.255,18995,0
2016-04-04,36.441,36.441,36.062,36.062,24642,0
2016-04-05,35.71,35.77,35.623,35.632,26829,0
2016-04-06,35.628,35.775,35.488,35.775,22898,0
2016-04-07,35.584,35.584,35.255,35.393,16364,0
2016-04-08,35.604,35.701,35.365,35.365,16213,0
2016-04-11,35.841,35.841,35.416,35.416,10943,0
2016-04-12,35.526,35.775,35.383,35.757,16092,0
2016-04-13,36.174,36.174,35.822,36.015,20909,0
2016-04-14,36.243,36.243,35.86,35.909,25310,0
2016-04-15,35.841,35.99,35.841,35.987,14462,0
2016-04-18,35.947,36.184,35.947,36.174,26892,0
2016-04-19,36.428,36.428,36.239,36.374,21854,0
2016-04-20,36.594,36.594,36.269,36.344,10285,0
2016-04-21,36.448,36.448,35.798,35.826,23983,0
2016-04-22,36.019,36.133,35.938,36.066,17928,0
2016-04-25,36.124,36.124,35.817,35.923,29080,0
2016-04-26,36.278,36.278,36.115,36.239,8607,0
2016-04-27,36.115,36.604,36.115,36.564,19039,0
2016-04-28,36.249,36.525,36.172,36.19,48956,0
2016-04-29,36.278,36.278,35.732,36.029,21611,0
2016-05-02,36.229,36.268,36.006,36.249,18975,0
2016-05-03,36.219,36.219,35.774,35.884,33200,0
2016-05-04,35.913,35.913,35.817,35.895,11638,0
2016-05-05,36.039,36.039,35.634,35.685,48352,0
2016-05-06,35.76,35.76,35.486,35.695,17162,0
2016-05-09,35.817,35.856,35.717,35.774,7071,0
2016-05-10,35.991,36.124,35.933,36.124,21225,0
2016-05-11,36.058,36.058,35.865,35.894,21432,0
2016-05-12,35.933,36.039,35.792,35.943,34111,0
2016-05-13,35.741,35.904,35.636,35.636,11749,0
2016-05-16,35.695,35.893,35.695,35.846,12360,0
2016-05-17,35.945,35.945,35.397,35.437,18825,0
2016-05-18,35.341,35.68,35.204,35.252,15486,0
2016-05-19,35.281,35.405,35.126,35.405,16493,0
2016-05-20,35.599,35.686,35.555,35.667,8404,0
2016-05-23,35.715,35.715,35.56,35.56,35988,0
2016-05-24,35.771,35.925,35.771,35.906,27583,0
2016-05-25,36.155,36.232,36.068,36.193,25821,0
2016-05-26,36.183,36.271,36.165,36.242,16640,0
2016-05-27,36.328,36.358,36.252,36.299,13179,0
2016-05-31,36.482,36.538,36.28,36.462,25677,0
2016-06-01,36.529,36.558,36.252,36.548,162011,0
2016-06-02,36.482,36.653,36.452,36.644,45088,0
2016-06-03,36.627,36.742,36.452,36.692,31100,0
2016-06-06,36.818,36.895,36.712,36.847,25944,0
2016-06-07,36.973,37.039,36.914,36.924,28154,0
2016-06-08,37.106,37.106,36.97,37.037,28453,0
2016-06-09,36.865,37.019,36.8,37.019,23130,0
2016-06-10,36.702,36.819,36.623,36.742,29013,0
2016-06-13,36.588,36.827,36.452,36.462,36247,0
2016-06-14,36.357,36.461,36.211,36.347,78080,0
2016-06-15,36.587,36.587,36.413,36.461,55018,0
2016-06-16,36.144,36.481,36.058,36.481,15436,0
2016-06-17,36.702,36.702,36.377,36.557,44028,0
2016-06-20,36.819,37.03,36.791,36.791,15592,0
2016-06-21,36.781,36.963,36.717,36.847,50506,0
2016-06-22,37.04,37.04,36.791,36.791,62026,0
2016-06-23,37.068,37.213,37.06,37.213,53817,0
2016-06-24,36.019,36.781,35.787,36.191,73733,0
2016-06-27,36.086,36.086,35.34,35.47,22551,0
2016-06-28,35.726,35.972,35.634,35.972,26898,0
2016-06-29,36.144,36.543,36.144,36.518,102528,0
2016-06-30,36.761,37.088,36.518,37.04,33002,0
2016-07-01,37.329,37.329,37.07,37.222,59312,0
2016-07-05,37.088,37.097,36.804,36.963,19740,0
2016-07-06,36.827,37.147,36.653,37.147,11828,0
2016-07-07,37.107,37.28,36.885,36.963,36961,0
2016-07-08,37.145,37.555,37.145,37.555,24920,0
2016-07-11,37.605,37.754,37.605,37.714,18636,0
2016-07-12,38.06,38.06,37.831,37.936,83248,0
2016-07-13,38.137,38.137,37.815,37.982,27494,0
2016-07-14,38.398,38.398,38.021,38.127,37259,0
2016-07-15,38.427,38.427,37.964,38.11,25755,0
2016-07-18,38.27,38.27,38.127,38.204,19849,0
2016-07-19,38.3,38.3,38.025,38.071,28806,0
2016-07-20,38.572,38.572,38.021,38.139,45654,0
2016-07-21,38.157,38.215,38.081,38.083,13288,0
2016-07-22,38.33,38.38,38.177,38.38,34685,0
2016-07-25,38.523,38.523,38.242,38.35,50801,0
2016-07-26,38.428,38.493,38.225,38.428,65128,0
2016-07-27,38.33,38.33,38.088,38.148,18683,0
2016-07-28,38.242,38.242,37.993,38.228,62265,0
2016-07-29,38.252,38.32,38.101,38.3,56813,0
2016-08-01,38.281,38.29,38.101,38.138,26820,0
2016-08-02,38.31,38.31,37.715,37.784,36248,0
2016-08-03,37.676,37.832,37.676,37.812,37669,0
2016-08-04,37.884,37.937,37.802,37.824,54056,0
2016-08-05,38.021,38.138,38.021,38.099,37527,0
2016-08-08,38.168,38.234,38.101,38.12,30581,0
2016-08-09,38.051,38.225,38.051,38.114,26076,0
2016-08-10,38.195,38.195,37.964,37.996,19150,0
2016-08-11,38.197,38.3,38.191,38.281,54475,0
2016-08-12,38.29,38.36,38.221,38.262,9108,0
2016-08-15,38.389,38.428,38.32,38.32,24105,0
2016-08-16,38.302,38.302,38.082,38.082,26350,0
2016-08-17,38.122,38.283,37.918,38.254,30397,0
2016-08-18,38.322,38.439,38.302,38.439,23089,0
2016-08-19,38.302,38.42,38.264,38.391,31554,0
2016-08-22,38.43,38.43,38.264,38.391,12158,0
2016-08-23,38.632,38.632,38.526,38.526,40836,0
2016-08-24,38.439,38.459,38.372,38.416,11168,0
2016-08-25,38.411,38.467,38.393,38.42,27753,0
2016-08-26,38.594,38.681,38.063,38.217,12670,0
2016-08-29,38.292,38.526,38.292,38.479,36637,0
2016-08-30,38.496,38.516,38.346,38.42,24566,0
2016-08-31,38.4,38.449,38.221,38.411,28830,0
2016-09-01,38.575,38.632,38.15,38.332,29325,0
2016-09-02,38.575,38.632,38.47,38.603,121856,0
2016-09-06,38.672,38.691,38.55,38.691,35617,0
2016-09-07,38.783,38.783,38.647,38.754,152369,0
2016-09-08,38.676,38.759,38.657,38.721,25084,0
2016-09-09,38.531,38.531,37.728,37.728,130826,0
2016-09-12,37.563,38.307,37.563,38.258,24145,0
2016-09-13,37.979,38.081,37.599,37.748,40027,0
2016-09-14,37.768,37.941,37.554,37.646,57783,0
2016-09-15,37.659,38.101,37.649,38.036,28809,0
2016-09-16,37.969,38.023,37.806,37.969,45801,0
2016-09-19,38.221,38.267,38.086,38.144,17787,0
2016-09-20,38.377,38.377,38.086,38.086,29974,0
2016-09-21,38.221,38.541,38.082,38.536,35643,0
2016-09-22,38.599,38.807,38.599,38.767,57108,0
2016-09-23,38.686,38.79,38.657,38.696,36891,0
2016-09-26,38.676,38.676,38.347,38.347,34300,0
2016-09-27,38.297,38.513,38.297,38.406,25544,0
2016-09-28,38.501,38.57,38.22,38.57,199667,0
2016-09-29,38.511,38.511,38.08,38.125,48537,0
2016-09-30,38.377,38.437,38.297,38.396,39531,0
2016-10-03,38.396,38.396,38.036,38.154,50527,0
2016-10-04,38.154,38.154,37.713,37.787,29250,0
2016-10-05,37.947,38.058,37.905,38.004,14322,0
2016-10-06,38.016,38.056,37.866,38.013,34293,0
2016-10-07,38.046,38.111,37.796,37.969,32480,0
2016-10-10,38.184,38.184,38.022,38.076,14319,0
2016-10-11,38.066,38.066,37.607,37.708,52589,0
2016-10-12,37.768,37.951,37.688,37.866,31263,0
2016-10-13,37.738,37.932,37.572,37.882,29876,0
2016-10-14,38.125,38.125,37.821,37.836,17297,0
2016-10-17,37.806,37.832,37.708,37.728,28823,0
2016-10-18,38.041,38.041,37.75,37.8,84399,0
2016-10-19,38.101,38.101,37.788,37.945,55301,0
2016-10-20,37.937,37.971,37.755,37.85,36395,0
2016-10-21,37.85,37.88,37.722,37.83,43879,0
2016-10-24,38.149,38.149,37.899,37.966,38536,0
2016-10-25,38.002,38.011,37.916,37.983,38820,0
2016-10-26,38.051,38.091,37.899,38.021,130488,0
2016-10-27,38.303,38.303,37.796,37.85,43549,0
2016-10-28,37.896,38.08,37.722,37.83,35392,0
2016-10-31,37.84,38.149,37.84,38.111,68643,0
2016-11-01,38.198,38.198,37.613,37.742,56311,0
2016-11-02,37.672,37.672,37.45,37.54,28868,0
2016-11-03,37.643,37.643,37.382,37.421,31799,0
2016-11-04,37.333,37.531,37.274,37.284,17234,0
2016-11-07,37.594,37.917,37.587,37.917,41636,0
2016-11-08,38.002,38.264,37.956,38.159,20871,0
2016-11-09,38.198,38.585,37.839,38.417,146010,0
2016-11-10,38.566,38.731,38.31,38.583,37710,0
2016-11-11,38.566,38.691,38.517,38.674,18123,0
2016-11-14,38.809,38.9,38.761,38.887,13017,0
2016-11-15,39.062,39.106,38.838,39.106,41394,0
2016-11-16,38.974,39.062,38.848,38.965,45047,0
2016-11-17,39.044,39.112,38.965,39.112,67505,0
2016-11-18,39.219,39.219,38.965,39.042,82650,0
2016-11-21,39.218,39.318,39.162,39.318,94964,0
2016-11-22,39.508,39.548,39.375,39.518,44439,0
2016-11-23,39.548,39.548,39.451,39.528,146667,0
2016-11-25,39.777,39.782,39.744,39.772,4255,0
2016-11-28,39.782,39.87,39.626,39.769,41786,0
2016-11-29,39.812,39.9,39.754,39.827,21390,0
2016-11-30,40.018,40.018,39.548,39.548,39045,0
2016-12-01,39.471,39.568,39.385,39.46,99031,0
2016-12-02,39.538,39.623,39.384,39.471,37566,0
2016-12-05,39.587,39.704,39.587,39.704,39598,0
2016-12-06,39.742,39.88,39.684,39.88,43565,0
2016-12-07,40.018,40.523,39.967,40.465,107265,0
2016-12-08,40.449,40.72,40.431,40.601,30893,0
2016-12-09,40.748,40.785,40.561,40.785,42520,0
2016-12-12,40.842,40.842,40.647,40.73,25225,0
2016-12-13,40.908,40.922,40.745,40.898,41175,0
2016-12-14,40.928,40.957,40.36,40.392,34860,0
2016-12-15,40.392,40.707,40.369,40.595,46930,0
2016-12-16,40.539,40.727,40.465,40.531,59420,0
2016-12-19,40.667,40.677,40.539,40.666,24385,0
2016-12-20,40.869,40.928,40.783,40.849,39616,0
2016-12-21,40.745,40.908,40.745,40.755,44725,0
2016-12-22,40.648,40.676,40.539,40.657,58747,0
2016-12-23,40.84,40.84,40.608,40.677,25410,0
2016-12-27,40.667,40.809,40.667,40.754,25056,0
2016-12-28,40.845,40.845,40.387,40.387,28800,0
2016-12-29,40.486,40.553,40.444,40.496,41765,0
2016-12-30,40.722,40.722,40.289,40.387,28923,0
2017-01-03,40.662,40.662,40.407,40.511,87002,0
2017-01-04,40.788,40.914,40.759,40.845,86822,0
2017-01-05,40.662,40.667,40.529,40.62,155069,0
2017-01-06,40.702,40.768,40.554,40.697,36122,0
2017-01-09,40.378,40.573,40.349,40.359,42011,0
2017-01-10,40.309,40.496,40.279,40.358,79605,0
2017-01-11,40.417,40.544,40.351,40.542,36407,0
2017-01-12,40.387,40.445,40.172,40.434,92488,0
2017-01-13,40.447,40.544,40.231,40.437,150580,0
2017-01-17,40.469,40.561,40.346,40.43,43719,0
2017-01-18,40.43,40.514,40.362,40.509,33379,0
2017-01-19,40.547,40.547,40.158,40.292,36363,0
2017-01-20,40.371,40.553,40.313,40.475,60569,0
2017-01-23,40.224,40.46,40.223,40.346,34258,0
2017-01-24,40.45,40.705,40.448,40.688,79121,0
2017-01-25,40.695,40.938,40.683,40.938,48841,0
2017-01-26,40.977,40.977,40.782,40.791,71033,0
2017-01-27,40.848,40.853,40.623,40.629,26628,0
2017-01-30,40.596,40.596,40.342,40.449,53640,0
2017-01-31,40.45,40.635,40.362,40.606,29625,0
2017-02-01,40.685,40.685,40.312,40.39,42375,0
2017-02-02,40.43,40.581,40.338,40.546,68953,0
2017-02-03,40.655,40.856,40.655,40.804,19840,0
2017-02-06,40.75,40.79,40.643,40.688,16164,0
2017-02-07,40.898,40.898,40.636,40.685,50371,0
2017-02-08,40.705,40.794,40.651,40.762,14669,0
2017-02-09,40.987,41.027,40.794,40.977,50341,0
2017-02-10,40.848,41.133,40.848,41.113,40755,0
2017-02-13,41.271,41.34,41.175,41.281,28644,0
2017-02-14,41.203,41.333,41.117,41.313,28735,0
2017-02-15,41.48,41.48,41.218,41.443,26556,0
2017-02-16,41.51,41.54,41.375,41.538,36717,0
2017-02-17,41.323,41.548,41.323,41.53,57377,0
2017-02-21,41.803,41.874,41.596,41.852,53849,0
2017-02-22,41.852,41.911,41.736,41.911,47591,0
2017-02-23,42,42.03,41.832,41.974,157827,0
2017-02-24,41.676,42.17,41.676,42.17,41872,0
2017-02-27,42.04,42.22,42.04,42.175,30179,0
2017-02-28,42.225,42.225,42.021,42.123,207001,0
2017-03-01,42.489,42.564,42.333,42.47,36734,0
2017-03-02,42.381,42.518,42.336,42.341,23067,0
2017-03-03,42.466,42.466,42.175,42.306,41925,0
2017-03-06,42.215,42.225,42.069,42.175,52448,0
2017-03-07,42.195,42.195,42.019,42.058,61718,0
2017-03-08,42.137,42.137,41.841,41.841,26263,0
2017-03-09,41.94,41.997,41.744,41.9,34417,0
2017-03-10,41.969,42.142,41.92,42.078,134312,0
2017-03-13,42.088,42.155,42.039,42.146,43791,0
2017-03-14,42.215,42.215,41.949,42.067,41683,0
2017-03-15,42.371,42.607,42.185,42.505,35220,0
2017-03-16,42.489,42.489,42.284,42.33,43399,0
2017-03-17,42.44,42.528,42.371,42.487,53034,0
2017-03-20,42.371,42.371,42.185,42.289,28751,0
2017-03-21,42.205,42.274,41.884,42.009,46476,0
2017-03-22,41.969,41.989,41.822,41.972,41555,0
2017-03-23,41.979,42.157,41.819,41.9,34525,0
2017-03-24,41.959,42.059,41.87,41.907,68448,0
2017-03-27,41.538,41.848,41.538,41.811,40313,0
2017-03-28,41.841,42.107,41.841,42.078,41099,0
2017-03-29,42.009,42.097,41.948,42.029,32729,0
2017-03-30,42.107,42.127,41.945,42.098,32337,0
2017-03-31,42.107,42.234,42.034,42.127,33222,0
2017-04-03,41.981,42.016,41.761,41.92,77607,0
2017-04-04,41.861,41.997,41.774,41.935,32733,0
2017-04-05,42.185,42.205,41.818,41.841,38669,0
2017-04-06,41.9,42.017,41.817,41.93,28876,0
2017-04-07,42.039,42.039,41.851,41.88,49378,0
2017-04-10,41.9,42.018,41.797,41.904,36040,0
2017-04-11,41.805,41.931,41.719,41.9,25044,0
2017-04-12,41.949,41.959,41.851,41.9,34748,0
2017-04-13,41.812,41.9,41.625,41.685,34950,0
2017-04-17,41.783,41.92,41.702,41.92,30848,0
2017-04-18,41.863,41.966,41.792,41.961,35993,0
2017-04-19,42.178,42.178,41.803,41.85,27698,0
2017-04-20,42.001,42.09,41.833,42.041,31702,0
2017-04-21,42.028,42.11,41.991,42.041,127610,0
2017-04-24,42.336,42.424,42.219,42.357,29113,0
2017-04-25,42.512,42.571,42.326,42.502,52798,0
2017-04-26,42.493,42.676,42.434,42.474,44378,0
2017-04-27,42.512,42.641,42.462,42.539,41772,0
2017-04-28,42.651,42.651,42.282,42.316,16308,0
2017-05-01,42.384,42.384,42.178,42.214,57456,0
2017-05-02,42.247,42.247,42.11,42.218,26545,0
2017-05-03,42.228,42.228,42.1,42.194,26158,0
2017-05-04,42.326,42.326,42.018,42.148,47220,0
2017-05-05,42.316,42.444,42.228,42.444,52415,0
2017-05-08,42.414,42.414,42.25,42.345,37425,0
2017-05-09,42.306,42.35,42.139,42.188,44893,0
2017-05-10,42.237,42.287,42.158,42.287,59918,0
2017-05-11,42.156,42.156,41.908,42.095,31602,0
2017-05-12,42.08,42.09,41.991,42.031,33921,0
2017-05-15,42.13,42.287,42.13,42.228,82371,0
2017-05-16,42.276,42.29,42.011,42.05,30532,0
2017-05-17,41.97,41.97,41.661,41.661,47831,0
2017-05-18,41.654,41.831,41.447,41.73,38390,0
2017-05-19,41.831,42.069,41.718,41.969,46896,0
2017-05-22,42.187,42.315,42.103,42.266,36727,0
2017-05-23,42.384,42.453,42.29,42.328,26487,0
2017-05-24,42.364,42.443,42.325,42.443,41612,0
2017-05-25,42.691,42.691,42.5,42.691,23491,0
2017-05-26,42.621,42.691,42.591,42.661,49417,0
2017-05-30,42.551,42.72,42.551,42.686,25050,0
2017-05-31,42.928,42.928,42.607,42.766,58060,0
2017-06-01,42.849,43.164,42.809,43.164,86772,0
2017-06-02,43.451,43.451,43.105,43.194,28509,0
2017-06-05,43.096,43.164,43.061,43.105,39080,0
2017-06-06,43.045,43.045,42.893,42.927,31072,0
2017-06-07,42.987,42.997,42.908,42.937,25743,0
2017-06-08,42.957,42.997,42.809,42.928,27706,0
2017-06-09,42.739,43.164,42.739,43.164,38873,0
2017-06-12,43.194,43.363,43.134,43.243,24598,0
2017-06-13,43.325,43.388,43.206,43.349,23209,0
2017-06-14,43.553,43.553,43.286,43.434,33170,0
2017-06-15,43.097,43.464,43.097,43.464,41491,0
2017-06-16,43.454,43.484,43.312,43.484,31445,0
2017-06-19,43.484,43.648,43.484,43.623,32986,0
2017-06-20,43.583,43.583,43.286,43.286,40569,0
2017-06-21,43.325,43.344,43.062,43.136,38704,0
2017-06-22,43.325,43.325,43.048,43.048,33383,0
2017-06-23,43.296,43.296,43.009,43.117,32174,0
2017-06-26,43.216,43.374,43.216,43.335,27633,0
2017-06-27,43.523,43.523,43.057,43.057,34571,0
2017-06-28,43.316,43.364,43.171,43.171,24037,0
2017-06-29,43.117,43.117,42.612,42.79,34935,0
2017-06-30,43.146,43.146,42.83,42.955,25166,0
2017-07-03,43.027,43.186,42.989,42.989,11320,0
2017-07-05,43.027,43.027,42.761,42.835,32842,0
2017-07-06,42.702,42.702,42.47,42.51,38105,0
2017-07-07,42.555,42.73,42.542,42.716,29707,0
2017-07-10,42.662,42.692,42.562,42.562,24311,0
2017-07-11,42.602,42.602,42.335,42.441,25044,0
2017-07-12,42.87,42.87,42.642,42.679,29095,0
2017-07-13,42.85,42.87,42.647,42.743,259648,0
2017-07-14,42.82,42.989,42.82,42.9,67223,0
2017-07-17,42.944,42.999,42.847,42.949,31985,0
2017-07-18,42.89,42.938,42.83,42.889,14302,0
2017-07-19,42.99,43.136,42.949,43.136,155218,0
2017-07-20,43.216,43.316,43.151,43.296,18174,0
2017-07-21,43.296,43.325,43.117,43.325,31337,0
2017-07-24,43.364,43.364,43.166,43.206,29676,0
2017-07-25,43.394,43.422,43.286,43.316,64326,0
2017-07-26,43.306,43.344,43.236,43.274,53601,0
2017-07-27,43.296,43.373,43.229,43.373,29937,0
2017-07-28,43.186,43.216,43.101,43.216,8856,0
2017-07-31,43.067,43.444,43.067,43.374,33255,0
2017-08-01,43.418,43.514,43.359,43.494,38604,0
2017-08-02,43.374,43.434,43.354,43.434,26374,0
2017-08-03,43.487,43.533,43.424,43.444,22847,0
2017-08-04,43.276,43.534,43.276,43.464,29615,0
2017-08-07,43.523,43.563,43.464,43.546,28601,0
2017-08-08,43.573,43.663,43.456,43.484,38610,0
2017-08-09,43.454,43.474,43.344,43.444,43218,0
2017-08-10,43.404,43.404,43.107,43.118,50951,0
2017-08-11,43.186,43.186,42.928,43.03,26341,0
2017-08-14,43.316,43.394,43.246,43.374,29285,0
2017-08-15,43.444,43.444,43.067,43.306,25235,0
2017-08-16,43.391,43.484,43.391,43.426,33692,0
2017-08-17,43.354,43.374,42.909,42.909,20954,0
2017-08-18,42.899,43.008,42.725,42.879,37071,0
2017-08-21,42.938,42.958,42.696,42.948,47423,0
2017-08-22,43.097,43.266,42.988,43.266,31413,0
2017-08-23,43.159,43.246,43.132,43.186,39937,0
2017-08-24,43.166,43.296,43.127,43.138,16174,0
2017-08-25,43.306,43.434,43.276,43.316,25132,0
2017-08-28,43.444,43.444,43.211,43.291,22570,0
2017-08-29,43.335,43.335,43.126,43.206,511210,0
2017-08-30,43.325,43.335,43.172,43.245,31757,0
2017-08-31,43.424,43.464,43.344,43.414,46929,0
2017-09-01,43.484,43.593,43.464,43.558,15957,0
2017-09-05,43.653,43.653,43.151,43.296,49309,0
2017-09-06,43.414,43.454,43.384,43.421,22555,0
2017-09-07,43.514,43.514,43.295,43.357,28366,0
2017-09-08,43.364,43.569,43.315,43.504,22912,0
2017-09-11,43.604,43.973,43.604,43.91,55844,0
2017-09-12,43.903,44.022,43.863,43.914,23169,0
2017-09-13,43.933,43.992,43.878,43.914,26734,0
2017-09-14,43.873,44.052,43.564,44.013,22099,0
2017-09-15,44.082,44.152,44.023,44.152,27116,0
2017-09-18,44.252,44.262,44.047,44.162,51616,0
2017-09-19,44.112,44.232,44.102,44.122,55630,0
2017-09-20,44.242,44.242,43.983,44.122,89012,0
2017-09-21,44.132,44.132,43.983,44.005,46992,0
2017-09-22,44.002,44.072,43.953,44.032,23348,0
2017-09-25,43.953,44.314,43.953,44.311,49021,0
2017-09-26,44.391,44.391,44.293,44.316,24602,0
2017-09-27,44.451,44.451,44.042,44.212,53080,0
2017-09-28,44.182,44.331,44.106,44.322,20355,0
2017-09-29,44.302,44.401,44.252,44.252,24921,0
2017-10-02,44.302,44.531,44.297,44.501,53724,0
2017-10-03,44.621,44.621,44.4,44.571,64140,0
2017-10-04,44.561,44.7,44.514,44.65,51845,0
2017-10-05,44.67,44.826,44.67,44.79,27964,0
2017-10-06,44.571,44.67,44.557,44.586,24766,0
2017-10-09,44.77,44.77,44.476,44.521,16341,0
2017-10-10,44.67,44.78,44.67,44.78,22571,0
2017-10-11,44.73,44.82,44.72,44.82,60713,0
2017-10-12,44.84,44.899,44.72,44.86,36453,0
2017-10-13,45.009,45.009,44.817,44.82,55401,0
2017-10-16,44.91,44.91,44.67,44.784,51792,0
2017-10-17,44.91,44.91,44.72,44.9,41733,0
2017-10-18,44.975,45.05,44.871,45,76602,0
2017-10-19,44.91,45.0704,44.81,45.055,68962,0
2017-10-20,45.26,45.52,45.1756,45.29,36359,0
2017-10-23,45.42,45.43,45.25,45.2864,93725,0
2017-10-24,45.34,45.3408,45.17,45.22,50290,0
2017-10-25,45.22,45.22,44.71,44.96,60414,0
2017-10-26,45.16,45.199,45.0386,45.1,26438,0
2017-10-27,45.002,45.1067,44.863,45.09,34751,0
2017-10-30,45.1,45.1,44.77,44.8302,40462,0
2017-10-31,44.85,44.945,44.7896,44.86,27121,0
2017-11-01,45.07,45.07,44.861,44.91,21885,0
2017-11-02,44.9,44.98,44.7511,44.965,35641,0
2017-11-03,44.85,45.03,44.85,44.95,54321,0
2017-11-06,44.97,45.0299,44.83,44.83,46512,0
2017-11-07,44.97,45.092,44.9272,44.967,31843,0
2017-11-08,45.19,45.19,44.939,45.0668,41384,0
2017-11-09,44.91,44.989,44.775,44.969,41905,0
2017-11-10,44.97,45.039,44.87,45.003,46072,0
