Date,Open,High,Low,Close,Volume,OpenInt
2014-07-07,33.637,33.637,33.523,33.534,4172,0
2014-07-08,33.387,33.387,33.34,33.347,7064,0
2014-07-09,33.412,33.436,33.406,33.436,95395,0
2014-07-10,33.321,33.321,33.293,33.293,4141,0
2014-07-11,33.194,33.194,33.194,33.194,305,0
2014-07-14,33.397,33.397,33.365,33.371,3806,0
2014-07-15,33.273,33.358,33.263,33.311,3755,0
2014-07-16,33.311,33.416,33.301,33.367,66194,0
2014-07-17,33.311,33.377,32.996,33.024,11953,0
2014-07-18,33.289,33.289,33.289,33.289,756,0
2014-07-21,33.233,33.278,33.157,33.263,1721,0
2014-07-22,33.436,33.455,33.397,33.406,1198,0
2014-07-23,33.436,33.436,33.367,33.367,47049,0
2014-07-24,33.436,33.465,33.406,33.446,34404,0
2014-07-25,33.397,33.397,33.33,33.339,3435,0
2014-07-28,33.335,33.335,33.335,33.335,1968,0
2014-07-29,33.234,33.253,33.147,33.147,1147,0
2014-07-30,33.101,33.131,33.062,33.131,3217,0
2014-07-31,32.889,32.928,32.537,32.537,21639,0
2014-08-01,32.517,32.604,32.296,32.507,14868,0
2014-08-04,32.429,32.537,32.409,32.537,2085,0
2014-08-05,32.507,32.642,32.37,32.39,5949,0
2014-08-07,32.296,32.296,32.2,32.2,1155,0
2014-08-11,32.774,32.784,32.774,32.784,4329,0
2014-08-12,32.794,32.814,32.774,32.774,2741,0
2014-08-13,32.899,32.899,32.87,32.87,4942,0
2014-08-14,32.976,33.024,32.976,33.024,70884,0
2014-08-15,33.175,33.175,32.909,32.978,89900,0
2014-08-18,33.311,33.311,33.301,33.301,1701,0
2014-08-19,33.455,33.502,33.455,33.469,3710,0
2014-08-20,33.532,33.637,33.532,33.618,15630,0
2014-08-21,34.194,34.194,33.647,33.715,19287,0
2014-08-22,33.649,33.734,33.561,33.664,20305,0
2014-08-25,33.81,33.82,33.792,33.81,6222,0
2014-08-26,33.854,33.861,33.802,33.802,153671,0
2014-08-27,33.792,33.81,33.773,33.773,14627,0
2014-08-28,33.715,33.828,33.702,33.801,36811,0
2014-08-29,33.81,33.914,33.81,33.864,2841,0
2014-09-02,34.003,34.023,33.828,33.924,38524,0
2014-09-03,34.033,34.043,33.894,33.914,40943,0
2014-09-04,34.07,34.07,33.845,33.854,35815,0
2014-09-05,33.934,34.003,33.828,33.983,23217,0
2014-09-08,33.934,34.013,33.843,33.944,19643,0
2014-09-09,33.843,33.843,33.695,33.725,8561,0
2014-09-10,34.003,34.05,33.609,33.792,16600,0
2014-09-11,33.691,33.874,33.691,33.874,10717,0
2014-09-12,33.772,33.772,33.6,33.657,16458,0
2014-09-15,34.212,34.212,33.551,33.609,25093,0
2014-09-16,33.695,34.145,33.635,33.82,440516,0
2014-09-17,34.34,34.34,33.801,33.95,49176,0
2014-09-18,33.954,33.974,33.942,33.954,9820,0
2014-09-19,34.155,34.155,33.874,33.914,1720,0
2014-09-22,34.291,34.291,33.58,33.606,13963,0
2014-09-23,33.492,33.511,33.357,33.357,16265,0
2014-09-24,33.272,33.551,33.262,33.541,3682,0
2014-09-25,33.184,33.676,33.108,33.108,22223,0
2014-09-26,33.174,33.353,33.136,33.348,14033,0
2014-09-29,33.213,33.32,33.173,33.255,42208,0
2014-09-30,33.252,33.274,33.1,33.174,17454,0
2014-10-01,32.825,32.975,32.65,32.706,13769,0
2014-10-02,32.736,32.782,32.388,32.736,115028,0
2014-10-03,32.917,33.071,32.84,33.052,22473,0
2014-10-06,33.09,33.124,32.98,32.985,46452,0
2014-10-07,33.08,33.08,32.525,32.525,10211,0
2014-10-08,32.525,32.975,32.303,32.975,8244,0
2014-10-09,32.398,32.486,32.254,32.264,13930,0
2014-10-10,32.35,32.35,31.852,31.852,11389,0
2014-10-13,31.685,31.753,31.36,31.36,18785,0
2014-10-14,31.487,31.723,31.459,31.619,1427,0
2014-10-15,31.226,31.36,30.458,31.341,17081,0
2014-10-16,30.909,31.507,30.909,31.439,55272,0
2014-10-17,31.714,31.97,31.658,31.743,8328,0
2014-10-20,31.994,32.101,31.83,32.101,9933,0
2014-10-21,32.398,32.822,32.35,32.782,7099,0
2014-10-22,32.897,32.937,32.603,32.603,5815,0
2014-10-23,32.927,33.042,32.897,32.907,7385,0
2014-10-24,32.966,33.153,32.822,33.153,14269,0
2014-10-27,33.166,33.166,32.985,33.099,16581,0
2014-10-28,33.242,33.512,33.242,33.474,23604,0
2014-10-29,33.657,33.657,33.425,33.48,10588,0
2014-10-30,33.425,33.692,33.386,33.6,4830,0
2014-10-31,34.155,34.155,33.964,34.013,6172,0
2014-11-03,34.071,34.155,33.983,34.061,10556,0
2014-11-04,34.033,34.033,33.835,33.924,13355,0
2014-11-05,34.086,34.185,34.022,34.175,8783,0
2014-11-06,34.155,34.353,34.155,34.353,12745,0
2014-11-07,34.443,34.443,34.359,34.397,13838,0
2014-11-10,34.472,34.502,34.436,34.502,18668,0
2014-11-11,34.561,34.561,34.482,34.482,2815,0
2014-11-12,34.434,34.691,34.434,34.542,6470,0
2014-11-13,34.482,34.492,34.381,34.453,6270,0
2014-11-14,34.502,34.502,34.425,34.478,21300,0
2014-11-17,34.767,34.767,34.405,34.502,18860,0
2014-11-18,34.579,34.748,34.579,34.672,8125,0
2014-11-19,34.625,34.817,34.551,34.626,6571,0
2014-11-20,34.606,34.758,34.606,34.736,12602,0
2014-11-21,35.241,35.241,34.866,34.914,6659,0
2014-11-24,35.012,35.012,35.001,35.001,656,0
2014-11-25,35.444,35.444,34.933,35.041,13767,0
2014-11-26,35.038,35.051,35.03,35.051,2027,0
2014-12-01,34.757,34.758,34.63,34.681,5247,0
2014-12-02,34.792,34.886,34.792,34.866,6388,0
2014-12-03,35.028,35.125,35.027,35.107,6231,0
2014-12-04,35.522,35.522,34.952,35.051,7377,0
2014-12-05,35.132,35.201,35.106,35.107,10340,0
2014-12-08,35.132,35.182,34.797,34.866,13328,0
2014-12-09,34.847,34.895,34.797,34.895,4499,0
2014-12-10,34.972,34.972,34.31,34.32,6122,0
2014-12-11,34.542,34.72,34.434,34.434,10048,0
2014-12-12,34.182,34.185,34.003,34.003,5780,0
2014-12-15,34.748,34.748,33.618,33.772,11990,0
2014-12-16,33.595,34.317,33.595,33.614,23529,0
2014-12-17,33.729,34.258,33.642,34.22,22584,0
2014-12-18,34.663,34.875,34.559,34.865,31727,0
2014-12-19,35.272,35.272,35.021,35.232,21894,0
2014-12-22,35.212,35.262,35.183,35.242,5634,0
2014-12-23,35.435,35.543,35.415,35.493,17832,0
2014-12-24,35.927,35.927,35.445,35.563,13977,0
2014-12-26,35.676,35.676,35.563,35.563,5266,0
2014-12-29,36.005,36.005,35.582,35.714,6462,0
2014-12-30,35.154,35.686,35.154,35.514,7775,0
2014-12-31,35.534,35.563,35.291,35.337,7888,0
2015-01-02,35.222,35.242,34.846,35.163,10557,0
2015-01-05,34.613,34.613,34.417,34.418,4163,0
2015-01-06,34.48,34.48,34.009,34.21,10864,0
2015-01-07,35.356,35.366,34.337,34.51,4708,0
2015-01-08,35.07,35.107,35.031,35.107,6398,0
2015-01-09,34.846,34.962,34.816,34.851,9708,0
2015-01-12,34.47,34.587,34.461,34.54,5524,0
2015-01-13,34.982,34.992,34.297,34.623,51753,0
2015-01-14,34.258,34.297,34.087,34.268,13485,0
2015-01-15,34.278,34.347,33.96,33.96,208444,0
2015-01-16,33.951,34.288,33.951,34.286,3775,0
2015-01-20,34.445,34.507,34.405,34.432,7480,0
2015-01-21,34.54,34.68,34.48,34.632,14217,0
2015-01-22,35.031,35.153,34.624,35.153,76467,0
2015-01-23,35.07,35.07,35.002,35.002,3104,0
2015-01-26,34.854,35.096,34.854,35.096,6711,0
2015-01-27,35.041,35.041,34.658,34.846,104387,0
2015-01-28,34.924,34.924,34.289,34.347,103200,0
2015-01-29,34.633,34.649,34.229,34.633,49372,0
2015-01-30,34.7,34.7,34.172,34.172,25107,0
2015-02-02,34.451,34.559,33.926,34.559,17925,0
2015-02-03,34.914,35.099,34.786,35.087,21573,0
2015-02-04,35.07,35.143,35.002,35.002,8869,0
2015-02-05,35.405,35.405,35.193,35.375,9471,0
2015-02-06,35.415,35.474,35.193,35.202,7161,0
2015-02-09,35.212,35.282,35.08,35.123,133424,0
2015-02-10,35.29,35.514,35.159,35.484,14635,0
2015-02-11,35.504,35.543,35.337,35.464,8558,0
2015-02-12,35.753,35.829,35.647,35.829,9896,0
2015-02-13,36.061,36.061,35.811,35.957,11235,0
2015-02-17,36.107,36.107,35.839,35.995,37268,0
2015-02-18,35.966,36.156,35.966,36.107,9423,0
2015-02-19,36.147,36.147,35.724,36.07,14006,0
2015-02-20,35.996,36.304,35.996,36.294,5758,0
2015-02-23,36.224,36.274,36.194,36.274,1000,0
2015-02-24,36.284,36.42,36.284,36.4,11278,0
2015-02-25,36.382,36.41,36.343,36.372,20874,0
2015-02-26,36.458,36.458,36.185,36.264,8473,0
2015-02-27,36.214,36.264,36.175,36.185,5584,0
2015-03-02,36.372,36.4,36.194,36.382,15248,0
2015-03-03,36.264,36.264,36.097,36.204,14419,0
2015-03-04,36.051,36.214,35.898,36.032,9026,0
2015-03-05,36.107,36.107,36.032,36.097,17740,0
2015-03-06,35.917,35.947,35.591,35.591,18360,0
2015-03-09,35.793,35.868,35.686,35.783,38694,0
2015-03-10,35.415,35.454,35.252,35.252,6226,0
2015-03-11,35.395,35.395,35.193,35.232,4770,0
2015-03-12,35.534,35.695,35.534,35.695,9441,0
2015-03-13,35.803,35.803,35.262,35.415,33925,0
2015-03-16,35.666,35.937,35.666,35.937,199805,0
2015-03-17,35.995,35.995,35.762,35.857,12520,0
2015-03-18,35.713,36.264,35.597,36.264,12520,0
2015-03-19,36.07,36.137,35.965,36.07,10658,0
2015-03-20,36.274,36.421,36.274,36.379,4845,0
2015-03-23,36.468,36.468,36.382,36.382,6726,0
2015-03-24,36.274,36.449,36.175,36.175,10139,0
2015-03-25,36.07,36.07,35.57,35.57,31658,0
2015-03-26,35.492,35.605,35.325,35.502,25971,0
2015-03-27,35.522,35.694,35.522,35.694,7140,0
2015-03-30,35.772,36.147,35.772,36.137,7140,0
2015-03-31,36.051,36.088,35.956,35.956,7864,0
2015-04-01,35.655,35.772,35.605,35.772,10551,0
2015-04-02,36.013,36.041,35.857,35.965,20795,0
2015-04-06,36.157,36.194,36.097,36.127,8587,0
2015-04-07,36.234,36.244,35.985,35.995,13682,0
2015-04-08,36.458,36.458,36.051,36.097,11069,0
2015-04-09,36.088,36.204,35.974,36.204,9930,0
2015-04-10,35.887,36.294,35.887,36.274,10036,0
2015-04-13,36.314,36.382,36.157,36.157,22865,0
2015-04-14,36.362,36.362,35.985,36.175,8792,0
2015-04-15,36.372,36.421,36.304,36.333,14799,0
2015-04-16,36.214,36.294,36.194,36.234,6944,0
2015-04-17,36.204,36.224,35.762,35.867,35488,0
2015-04-20,36.157,36.175,36.088,36.157,11683,0
2015-04-21,36.204,36.204,36.087,36.087,7514,0
2015-04-22,36.004,36.244,35.981,36.244,15079,0
2015-04-23,36.244,36.43,36.224,36.391,16450,0
2015-04-24,36.264,36.314,36.234,36.234,9312,0
2015-04-27,36.372,36.382,36.061,36.078,23278,0
2015-04-28,35.965,36.166,35.965,36.166,2690,0
2015-04-29,36.078,36.097,35.916,36.032,8279,0
2015-04-30,35.838,35.838,35.532,35.645,8587,0
2015-05-01,35.887,36.051,35.857,36.051,14277,0
2015-05-04,36.013,36.204,36.013,36.147,39316,0
2015-05-05,36.323,36.323,35.733,35.762,19142,0
2015-05-06,36.013,36.013,35.532,35.635,10493,0
2015-05-07,35.675,35.802,35.58,35.771,11943,0
2015-05-08,36.224,36.224,36.061,36.078,6001,0
2015-05-11,36.166,36.166,36.004,36.032,56700,0
2015-05-12,36.041,36.041,35.743,35.926,14247,0
2015-05-13,36.127,36.127,35.897,35.926,11692,0
2015-05-14,36.157,36.264,36.147,36.264,12104,0
2015-05-15,36.274,36.294,36.227,36.294,8696,0
2015-05-18,36.507,36.507,36.294,36.497,16196,0
2015-05-19,36.649,36.649,36.458,36.468,73976,0
2015-05-20,36.524,36.61,36.488,36.515,190789,0
2015-05-21,36.639,36.639,36.497,36.544,14896,0
2015-05-22,36.544,36.572,36.488,36.507,23485,0
2015-05-26,36.235,36.235,36.061,36.107,21962,0
2015-05-27,36.234,36.458,36.234,36.44,92290,0
2015-05-28,36.468,36.468,36.262,36.391,16882,0
2015-05-29,36.478,36.478,36.117,36.137,11484,0
2015-06-01,36.127,36.304,36.127,36.185,25142,0
2015-06-02,36.284,36.284,36.137,36.185,8951,0
2015-06-03,36.382,36.411,36.254,36.333,5586,0
2015-06-04,36.382,36.382,36.004,36.004,16450,0
2015-06-05,36.032,36.078,35.956,36.041,10245,0
2015-06-08,36.013,36.013,35.802,35.81,6827,0
2015-06-09,35.733,35.848,35.733,35.802,7149,0
2015-06-10,36.051,36.264,36.041,36.244,2575,0
2015-06-11,36.366,36.39,36.294,36.304,23477,0
2015-06-12,36.127,36.294,36.127,36.185,5380,0
2015-06-15,36.004,36.013,35.946,35.975,2795,0
2015-06-16,36.029,36.163,35.981,36.163,10733,0
2015-06-17,36.281,36.281,36.077,36.211,5780,0
2015-06-18,36.513,36.637,36.513,36.58,7328,0
2015-06-19,36.776,36.776,36.457,36.486,9391,0
2015-06-22,36.697,36.697,36.608,36.637,6399,0
2015-06-23,36.637,36.647,36.576,36.647,15956,0
2015-06-24,36.786,36.786,36.379,36.379,10216,0
2015-06-25,36.398,36.398,36.281,36.281,9906,0
2015-06-26,36.369,36.369,36.201,36.261,32712,0
2015-06-29,36.019,36.019,35.517,35.527,13104,0
2015-06-30,35.709,35.853,35.565,35.62,33284,0
2015-07-01,36.001,36.001,35.844,35.942,68830,0
2015-07-02,35.863,35.922,35.798,35.863,15065,0
2015-07-06,35.729,35.932,35.601,35.768,219500,0
2015-07-07,35.719,36.01,35.408,36.01,27449,0
2015-07-08,36.01,36.01,35.428,35.487,10113,0
2015-07-09,35.814,35.814,35.497,35.537,6294,0
2015-07-10,35.971,35.971,35.699,35.902,16924,0
2015-07-13,36.211,36.261,36.163,36.261,11764,0
2015-07-14,36.35,36.408,36.26,36.379,117084,0
2015-07-15,36.522,36.522,36.204,36.261,24275,0
2015-07-16,36.408,36.476,36.359,36.418,71103,0
2015-07-17,36.505,36.505,36.251,36.34,11352,0
2015-07-20,36.495,36.495,36.211,36.33,15893,0
2015-07-21,36.311,36.311,36.095,36.163,19297,0
2015-07-22,36.163,36.221,36.144,36.173,17440,0
2015-07-23,36.221,36.251,35.962,35.971,12796,0
2015-07-24,35.962,35.971,35.65,35.699,14139,0
2015-07-27,35.729,35.729,35.302,35.457,11146,0
2015-07-28,35.65,35.902,35.65,35.873,18264,0
2015-07-29,35.971,36.281,35.971,36.261,10835,0
2015-07-30,36.34,36.34,36.144,36.34,13210,0
2015-07-31,36.608,36.608,36.291,36.35,19917,0
2015-08-03,36.251,36.271,36.114,36.248,20317,0
2015-08-04,36.418,36.418,36.182,36.271,11041,0
2015-08-05,36.532,36.58,36.369,36.418,10422,0
2015-08-06,36.359,36.359,36.019,36.134,14224,0
2015-08-07,36.019,36.192,35.883,36.019,14655,0
2015-08-10,36.486,36.542,36.486,36.513,15788,0
2015-08-11,36.522,36.522,36.085,36.211,28362,0
2015-08-12,35.729,36.221,35.729,36.201,3405,0
2015-08-13,36.154,36.32,36.154,36.211,6602,0
2015-08-14,35.873,36.398,35.873,36.398,16306,0
2015-08-17,36.466,36.58,36.221,36.58,21053,0
2015-08-18,36.57,36.59,36.457,36.513,23115,0
2015-08-19,36.291,36.437,36.114,36.33,22496,0
2015-08-20,36.201,36.201,35.507,35.517,16306,0
2015-08-21,35.448,35.448,34.595,34.595,20535,0
2015-08-24,31.948,34.147,31.773,33.276,49810,0
2015-08-25,34.421,34.421,32.851,32.851,35707,0
2015-08-26,33.286,33.836,32.832,33.799,15271,0
2015-08-27,34.275,34.623,34.092,34.566,20535,0
2015-08-28,34.623,34.642,34.421,34.576,193289,0
2015-08-31,34.438,34.546,34.314,34.402,33437,0
2015-09-01,33.965,33.965,33.315,33.343,113620,0
2015-09-02,33.732,33.771,33.47,33.771,5571,0
2015-09-03,34.111,34.373,34.043,34.128,28379,0
2015-09-04,33.751,33.761,33.519,33.625,58925,0
2015-09-08,34.304,34.421,34.052,34.421,6810,0
2015-09-09,34.709,34.709,34.043,34.062,11146,0
2015-09-10,33.818,34.304,33.818,34.119,26687,0
2015-09-11,34.246,34.246,33.994,34.187,9185,0
2015-09-14,34.197,34.226,34.092,34.119,13725,0
2015-09-15,34.092,34.595,34.092,34.527,16098,0
2015-09-16,34.517,34.845,34.517,34.845,30754,0
2015-09-17,34.923,35.194,34.679,34.728,5159,0
2015-09-18,34.353,34.507,34.167,34.167,8669,0
2015-09-21,34.421,34.566,34.236,34.353,15168,0
2015-09-22,33.826,33.923,33.72,33.913,9157,0
2015-09-23,34.042,34.042,33.72,33.834,10391,0
2015-09-24,33.661,33.69,33.349,33.687,10719,0
2015-09-25,33.953,34.012,33.595,33.739,18108,0
2015-09-28,33.272,33.301,32.854,32.933,11427,0
2015-09-29,32.952,32.952,32.767,32.835,11832,0
2015-09-30,33.301,33.349,33.098,33.282,9362,0
2015-10-01,33.466,33.466,33.126,33.436,6172,0
2015-10-02,33.321,33.816,33.029,33.816,23972,0
2015-10-05,34.274,34.429,34.262,34.429,4011,0
2015-10-06,34.623,34.642,34.255,34.255,59359,0
2015-10-07,34.586,34.652,34.401,34.623,8950,0
2015-10-08,34.623,35.004,34.623,35.004,31685,0
2015-10-09,35.014,35.083,34.894,34.994,19442,0
2015-10-12,35.093,35.093,34.974,35.004,8059,0
2015-10-13,35.004,35.004,34.738,34.738,7305,0
2015-10-14,34.586,34.699,34.487,34.487,30039,0
2015-10-15,34.595,34.885,34.477,34.885,8436,0
2015-10-16,34.894,34.964,34.786,34.964,21811,0
2015-10-19,34.855,35.014,34.855,35.004,10288,0
2015-10-20,35.166,35.166,34.994,35.063,10093,0
2015-10-21,35.083,35.136,34.796,34.796,18003,0
2015-10-22,35.073,35.381,35.073,35.332,28703,0
2015-10-23,35.588,35.588,35.275,35.48,17489,0
2015-10-26,35.613,35.613,35.381,35.48,15639,0
2015-10-27,35.351,35.351,35.205,35.313,17386,0
2015-10-28,35.431,35.693,35.431,35.693,9157,0
2015-10-29,35.603,35.673,35.568,35.653,11933,0
2015-10-30,35.653,35.792,35.623,35.623,17901,0
2015-11-02,35.713,35.995,35.702,35.956,18697,0
2015-11-03,36.08,36.08,35.877,35.965,9567,0
2015-11-04,36.168,36.168,35.802,35.867,43890,0
2015-11-05,35.916,35.916,35.713,35.877,76130,0
2015-11-06,36.024,36.024,35.663,35.782,36007,0
2015-11-09,35.46,35.559,35.361,35.549,45540,0
2015-11-10,35.623,35.623,35.46,35.613,2264,0
2015-11-11,35.588,35.653,35.53,35.53,10082,0
2015-11-12,35.332,35.332,34.974,34.984,11007,0
2015-11-13,34.944,34.944,34.604,34.632,32099,0
2015-11-16,34.776,35.033,34.604,34.994,642166,0
2015-11-17,34.944,35.265,34.944,35.053,31069,0
2015-11-18,35.265,35.578,35.156,35.578,11933,0
2015-11-19,35.762,35.762,35.549,35.588,9362,0
2015-11-20,35.877,35.877,35.633,35.713,19137,0
2015-11-23,35.623,35.877,35.623,35.743,8538,0
2015-11-24,35.53,35.857,35.51,35.802,19137,0
2015-11-25,35.946,35.946,35.818,35.848,21912,0
2015-11-27,35.965,35.965,35.848,35.848,1542,0
2015-11-30,35.916,35.916,35.752,35.782,30557,0
2015-12-01,35.975,36.062,35.857,36.062,12167,0
2015-12-02,36.226,36.226,35.653,35.683,9827,0
2015-12-03,35.604,35.615,35.057,35.129,11809,0
2015-12-04,35.361,35.81,35.361,35.772,9157,0
2015-12-07,35.603,35.603,35.441,35.559,32099,0
2015-12-08,35.421,35.459,35.205,35.322,14693,0
2015-12-09,35.578,35.578,34.904,34.994,14197,0
2015-12-10,34.924,35.196,34.924,35.073,17386,0
2015-12-11,34.894,34.894,34.448,34.448,11521,0
2015-12-14,34.662,34.662,34.186,34.313,10368,0
2015-12-15,34.806,34.924,34.728,34.806,5144,0
2015-12-16,35.101,35.332,34.855,35.332,16255,0
2015-12-17,35.48,35.48,34.826,34.826,14506,0
2015-12-18,34.497,34.604,34.284,34.284,10082,0
2015-12-21,34.517,34.527,34.245,34.313,16565,0
2015-12-22,34.604,34.914,34.485,34.914,16067,0
2015-12-23,35.166,35.235,35.083,35.215,12962,0
2015-12-24,35.205,35.285,35.156,35.285,10331,0
2015-12-28,35.141,35.151,35.007,35.129,19971,0
2015-12-29,35.486,35.506,35.357,35.506,41605,0
2015-12-30,35.368,35.447,35.227,35.227,273099,0
2015-12-31,35.299,35.299,34.918,34.918,15327,0
2016-01-04,34.228,34.344,34.105,34.339,22533,0
2016-01-05,34.615,34.615,34.309,34.471,17291,0
2016-01-06,34.225,34.225,33.913,33.942,10040,0
2016-01-07,33.248,33.543,33.179,33.327,12891,0
2016-01-08,33.326,33.356,32.887,32.937,24454,0
2016-01-11,33.148,33.148,32.528,32.83,14240,0
2016-01-12,33.16,33.16,32.684,33.083,12587,0
2016-01-13,33.185,33.185,32.184,32.269,18797,0
2016-01-14,32.235,32.754,32.041,32.62,21326,0
2016-01-15,32.136,32.138,31.768,32.087,22884,0
2016-01-19,32.488,32.488,31.763,32.097,27752,0
2016-01-20,31.541,31.973,30.944,31.791,47488,0
2016-01-21,31.847,32.097,31.656,31.901,22628,0
2016-01-22,32.116,32.443,32.116,32.399,17253,0
2016-01-25,32.174,32.233,31.862,31.862,19518,0
2016-01-26,32.049,32.399,32.049,32.375,14126,0
2016-01-27,32.369,32.696,31.965,32.154,15561,0
2016-01-28,32.359,32.359,31.95,32.158,14986,0
2016-01-29,32.617,33.014,32.558,33.014,10569,0
2016-02-01,32.712,33.198,32.712,33.198,77858,0
2016-02-02,33.005,33.005,32.428,32.522,12025,0
2016-02-03,32.588,32.627,32.145,32.568,12470,0
2016-02-04,32.448,32.927,32.448,32.821,5491,0
2016-02-05,32.627,32.732,32.243,32.282,7185,0
2016-02-08,31.793,31.911,31.384,31.715,13114,0
2016-02-09,31.579,32.015,31.579,31.819,6365,0
2016-02-10,32.116,32.184,31.882,31.892,8028,0
2016-02-11,31.404,31.513,31.245,31.384,10841,0
2016-02-12,31.734,32.039,31.589,32.009,27945,0
2016-02-16,32.478,32.638,32.243,32.636,5827,0
2016-02-17,32.985,33.179,32.888,33.16,16896,0
2016-02-18,33.199,33.199,33.041,33.108,17589,0
2016-02-19,32.851,33.054,32.851,33.054,16152,0
2016-02-22,33.473,33.572,33.424,33.473,4065,0
2016-02-23,33.493,33.493,33.223,33.248,12777,0
2016-02-24,32.917,33.413,32.801,33.413,13594,0
2016-02-25,33.503,33.795,33.483,33.795,14458,0
2016-02-26,33.912,33.991,33.795,33.795,16503,0
2016-02-29,34.1,34.1,33.592,33.592,29944,0
2016-03-01,33.952,34.255,33.748,34.196,11913,0
2016-03-02,34.151,34.363,34.146,34.355,17745,0
2016-03-03,34.519,34.664,34.285,34.664,7584,0
2016-03-04,34.614,34.873,34.614,34.809,9240,0
2016-03-07,34.706,34.868,34.705,34.776,10645,0
2016-03-08,34.594,34.631,34.436,34.436,11358,0
2016-03-09,34.594,34.636,34.526,34.588,4237,0
2016-03-10,34.797,34.797,34.291,34.545,26259,0
2016-03-11,34.817,35.2,34.817,35.2,5577,0
2016-03-14,35.05,35.175,35.05,35.175,5855,0
2016-03-15,35.219,35.219,34.821,34.955,12287,0
2016-03-16,34.976,35.269,34.964,35.267,6201,0
2016-03-17,35.203,35.565,35.151,35.565,18920,0
2016-03-18,35.641,35.721,35.606,35.711,15185,0
2016-03-21,35.652,35.731,35.597,35.691,4394,0
2016-03-22,35.456,35.791,35.456,35.751,19157,0
2016-03-23,35.497,35.585,35.446,35.485,17609,0
2016-03-24,35.219,35.308,35.165,35.308,22987,0
2016-03-28,35.357,35.536,35.339,35.495,5815,0
2016-03-29,35.456,35.809,35.397,35.809,16981,0
2016-03-30,36.279,36.299,35.896,35.946,21447,0
2016-03-31,36.259,36.259,35.886,35.926,13924,0
2016-04-01,36.209,36.209,35.656,36.15,146149,0
2016-04-04,36.1,36.114,35.906,35.916,27022,0
2016-04-05,35.54,35.661,35.506,35.506,12222,0
2016-04-06,35.56,35.827,35.56,35.813,9019,0
2016-04-07,35.631,35.631,35.327,35.397,8681,0
2016-04-08,35.721,35.721,35.431,35.476,16080,0
2016-04-11,35.701,35.831,35.454,35.454,7144,0
2016-04-12,35.367,35.751,35.339,35.662,8381,0
2016-04-13,35.922,36.189,35.922,36.143,8640,0
2016-04-14,36.13,36.187,36.12,36.179,3669,0
2016-04-15,36.015,36.179,36.015,36.158,5538,0
2016-04-18,36.427,36.427,36.22,36.378,20982,0
2016-04-19,36.571,36.571,36.427,36.466,7656,0
2016-04-20,36.839,36.839,36.427,36.514,4907,0
2016-04-21,36.496,36.523,36.279,36.299,11849,0
2016-04-22,36.57,36.57,36.368,36.466,6599,0
2016-04-25,36.407,36.407,36.259,36.299,9915,0
2016-04-26,36.496,36.591,36.437,36.571,15036,0
2016-04-27,36.955,36.955,36.514,36.819,25348,0
2016-04-28,36.639,36.771,36.339,36.388,8845,0
2016-04-29,36.043,36.199,35.856,36.15,8648,0
2016-05-02,36.506,36.506,36.179,36.398,13746,0
2016-05-03,36.189,36.189,35.851,36.063,27039,0
2016-05-04,36.189,36.189,35.751,35.866,16664,0
2016-05-05,35.926,35.986,35.722,35.727,6814,0
2016-05-06,35.946,35.946,35.608,35.866,8818,0
2016-05-09,36.189,36.189,35.936,36.034,8449,0
2016-05-10,36.378,36.398,36.159,36.398,5355,0
2016-05-11,36.63,36.63,36.053,36.081,35673,0
2016-05-12,36.053,36.159,35.857,36.053,88277,0
2016-05-13,35.946,36.043,35.694,35.771,5468,0
2016-05-16,35.876,36.14,35.876,36.078,9243,0
2016-05-17,35.948,36.073,35.651,35.741,18416,0
2016-05-18,36.034,36.034,35.641,35.722,9575,0
2016-05-19,35.721,35.721,35.408,35.691,6302,0
2016-05-20,35.896,36.015,35.853,35.864,16958,0
2016-05-23,35.956,35.956,35.876,35.886,3427,0
2016-05-24,36.259,36.398,36.229,36.349,14285,0
2016-05-25,36.543,36.61,36.486,36.563,13877,0
2016-05-26,36.553,36.591,36.476,36.591,9810,0
2016-05-27,36.68,36.74,36.646,36.69,9739,0
2016-05-31,36.85,36.85,36.661,36.718,6782,0
2016-06-01,36.538,36.935,36.538,36.923,66780,0
2016-06-02,36.824,37.035,36.824,37.029,13767,0
2016-06-03,36.809,36.955,36.633,36.955,25147,0
2016-06-06,36.866,37.15,36.866,37.111,16349,0
2016-06-07,37.396,37.396,37.111,37.17,11946,0
2016-06-08,37.475,37.475,37.19,37.318,12629,0
2016-06-09,37.111,37.258,37.053,37.258,67710,0
2016-06-10,36.829,36.945,36.68,36.829,28242,0
2016-06-13,36.789,36.789,36.398,36.423,22346,0
2016-06-14,36.404,36.404,36.134,36.314,43059,0
2016-06-15,36.617,36.617,36.25,36.284,38286,0
2016-06-16,36.511,36.52,35.963,36.344,11401,0
2016-06-17,36.587,36.587,36.213,36.314,21265,0
2016-06-20,36.568,36.855,36.568,36.627,16847,0
2016-06-21,36.993,36.993,36.559,36.657,9538,0
2016-06-22,36.539,36.845,36.539,36.617,17645,0
2016-06-23,36.923,37.159,36.855,37.159,23229,0
2016-06-24,35.379,36.364,35.379,35.784,35973,0
2016-06-27,35.24,35.24,34.678,34.826,93891,0
2016-06-28,35.24,35.419,35.081,35.389,45798,0
2016-06-29,35.845,36.046,35.701,36.038,33134,0
2016-06-30,36.019,36.568,36.019,36.568,37456,0
2016-07-01,36.492,36.786,36.492,36.647,12235,0
2016-07-05,36.414,36.414,36.105,36.364,17428,0
2016-07-06,36.453,36.529,36.135,36.502,10510,0
2016-07-07,36.712,36.786,36.491,36.587,9138,0
2016-07-08,36.953,37.257,36.953,37.227,8189,0
2016-07-11,37.376,37.455,37.322,37.382,33484,0
2016-07-12,37.679,37.748,37.562,37.671,26225,0
2016-07-13,37.953,37.953,37.543,37.662,12163,0
2016-07-14,38.053,38.053,37.748,37.857,18215,0
2016-07-15,38.073,38.073,37.694,37.798,18990,0
2016-07-18,37.836,37.877,37.797,37.867,13485,0
2016-07-19,38.083,38.083,37.7,37.797,89996,0
2016-07-20,38.024,38.053,37.8,38.015,24112,0
2016-07-21,37.975,37.996,37.798,37.832,7232,0
2016-07-22,38.034,38.087,37.827,38.087,18159,0
2016-07-25,38.042,38.042,37.936,38.003,50001,0
2016-07-26,38.113,38.193,37.985,38.183,15967,0
2016-07-27,38.073,38.093,37.807,37.966,12223,0
2016-07-28,38.073,38.103,37.842,38.073,29281,0
2016-07-29,37.955,38.083,37.945,38.063,17789,0
2016-08-01,37.965,38.113,37.882,37.945,19868,0
2016-08-02,37.817,37.817,37.455,37.581,10500,0
2016-08-03,37.475,37.758,37.475,37.758,7915,0
2016-08-04,37.827,37.827,37.675,37.738,14009,0
2016-08-05,38.024,38.083,38.024,38.073,5739,0
2016-08-08,38.233,38.233,38.015,38.043,18558,0
2016-08-09,38.193,38.193,38.015,38.053,3940,0
2016-08-10,38.024,38.073,37.952,37.985,5375,0
2016-08-11,38.153,38.252,38.043,38.252,24760,0
2016-08-12,38.498,38.498,38.133,38.203,11787,0
2016-08-15,38.369,38.428,38.369,38.398,9209,0
2016-08-16,38.418,38.418,38.103,38.103,19729,0
2016-08-17,38.034,38.103,37.905,38.103,14729,0
2016-08-18,37.965,38.27,37.965,38.252,51906,0
2016-08-19,38.172,38.349,38.172,38.349,5645,0
2016-08-22,38.241,38.359,38.241,38.349,8429,0
2016-08-23,38.606,38.606,38.502,38.507,6872,0
2016-08-24,38.424,38.438,38.289,38.289,12711,0
2016-08-25,38.319,38.378,38.233,38.263,8096,0
2016-08-26,38.408,38.513,37.997,38.163,16707,0
2016-08-29,38.143,38.475,38.143,38.398,72560,0
2016-08-30,38.361,38.408,38.299,38.358,14074,0
2016-08-31,38.309,38.339,38.103,38.279,16043,0
2016-09-01,38.325,38.325,38.053,38.27,10699,0
2016-09-02,38.478,38.488,38.346,38.478,21899,0
2016-09-06,38.488,38.488,38.291,38.428,29858,0
2016-09-07,38.467,38.526,38.397,38.506,65292,0
2016-09-08,38.397,38.452,38.362,38.386,10659,0
2016-09-09,38.25,38.25,37.429,37.429,12097,0
2016-09-12,37.333,37.923,37.253,37.893,12872,0
2016-09-13,37.558,37.638,37.241,37.381,15074,0
2016-09-14,37.432,37.501,37.253,37.323,23864,0
2016-09-15,37.038,37.735,37.038,37.726,87590,0
2016-09-16,37.676,37.676,37.422,37.52,19059,0
2016-09-19,37.953,37.953,37.618,37.676,32639,0
2016-09-20,37.775,37.775,37.578,37.608,14864,0
2016-09-21,37.795,38.013,37.578,38.013,14344,0
2016-09-22,38.022,38.305,38.022,38.268,19802,0
2016-09-23,38.288,38.288,38.061,38.091,23914,0
2016-09-26,37.903,37.903,37.765,37.775,7371,0
2016-09-27,37.834,38.013,37.834,37.993,26710,0
2016-09-28,38.037,38.107,37.854,38.107,87586,0
2016-09-29,38.161,38.161,37.686,37.824,29789,0
2016-09-30,37.904,38.171,37.904,38.081,29883,0
2016-10-03,38.013,38.022,37.842,37.913,19560,0
2016-10-04,37.982,37.983,37.652,37.689,14160,0
2016-10-05,37.902,37.993,37.89,37.923,27948,0
2016-10-06,37.804,37.983,37.745,37.983,7225,0
2016-10-07,37.913,37.913,37.638,37.745,30521,0
2016-10-10,38.004,38.022,37.91,37.923,28093,0
2016-10-11,37.913,37.913,37.283,37.402,46843,0
2016-10-12,37.775,37.775,37.377,37.527,15680,0
2016-10-13,37.154,37.471,37.124,37.43,14161,0
2016-10-14,37.666,37.666,37.429,37.461,19862,0
2016-10-17,37.471,37.471,37.263,37.313,19790,0
2016-10-18,37.568,37.568,37.413,37.52,30201,0
2016-10-19,37.393,37.638,37.393,37.567,25087,0
2016-10-20,37.608,37.608,37.392,37.511,52374,0
2016-10-21,37.432,37.506,37.291,37.491,17456,0
2016-10-24,37.735,37.804,37.614,37.666,26690,0
2016-10-25,37.745,37.745,37.397,37.412,18779,0
2016-10-26,37.628,37.628,37.283,37.362,42590,0
2016-10-27,37.385,37.385,37.124,37.154,9517,0
2016-10-28,37.085,37.432,37.085,37.204,37595,0
2016-10-31,37.402,37.402,37.253,37.372,132724,0
2016-11-01,37.323,37.323,36.859,37.065,41165,0
2016-11-02,37.059,37.059,36.849,36.948,5068,0
2016-11-03,36.981,36.998,36.741,36.741,36667,0
2016-11-04,36.81,37.056,36.78,36.78,16977,0
2016-11-07,37.184,37.52,37.184,37.501,14562,0
2016-11-08,37.451,37.74,37.433,37.656,15487,0
2016-11-09,37.313,38.196,37.3,38.051,48119,0
2016-11-10,38.374,38.535,38.068,38.308,372618,0
2016-11-11,38.171,38.457,38.171,38.437,38484,0
2016-11-14,38.477,38.772,38.477,38.722,25998,0
2016-11-15,38.996,38.996,38.634,38.947,43986,0
2016-11-16,38.71,38.947,38.71,38.878,38719,0
2016-11-17,38.933,39.147,38.933,39.147,86584,0
2016-11-18,39.292,39.292,39.015,39.024,26242,0
2016-11-21,39.301,39.301,39.133,39.252,25636,0
2016-11-22,39.431,39.48,39.301,39.48,36783,0
2016-11-23,39.738,39.738,39.411,39.548,40744,0
2016-11-25,39.708,39.738,39.676,39.698,37916,0
2016-11-28,39.618,39.642,39.499,39.499,22182,0
2016-11-29,39.663,39.728,39.555,39.648,55273,0
2016-11-30,39.867,39.867,39.411,39.411,42788,0
2016-12-01,39.441,39.441,39.183,39.233,55193,0
2016-12-02,39.391,39.401,39.213,39.282,22504,0
2016-12-05,39.381,39.61,39.381,39.539,38898,0
2016-12-06,39.747,39.787,39.515,39.787,68715,0
2016-12-07,39.867,40.328,39.767,40.281,66240,0
2016-12-08,40.411,40.608,40.241,40.498,42242,0
2016-12-09,40.944,40.944,40.431,40.548,44671,0
2016-12-12,40.658,40.658,40.351,40.411,11579,0
2016-12-13,40.632,40.642,40.474,40.562,60931,0
2016-12-14,40.662,40.662,40.155,40.264,29357,0
2016-12-15,40.652,40.652,40.249,40.354,67076,0
2016-12-16,40.622,40.622,40.205,40.284,28682,0
2016-12-19,40.484,40.484,40.279,40.374,29402,0
2016-12-20,40.459,40.653,40.454,40.512,34405,0
2016-12-21,40.493,40.662,40.474,40.474,36174,0
2016-12-22,40.444,40.444,40.185,40.274,17426,0
2016-12-23,40.344,40.344,40.244,40.334,21100,0
2016-12-27,40.537,40.537,40.416,40.51,22408,0
2016-12-28,40.622,40.622,40.076,40.08,47499,0
2016-12-29,40.254,40.254,40.04,40.131,102239,0
2016-12-30,39.988,40.135,39.879,39.919,27111,0
2017-01-03,40.314,40.334,40,40.195,137622,0
2017-01-04,40.145,40.642,40.145,40.642,56141,0
2017-01-05,40.464,40.572,40.244,40.404,128143,0
2017-01-06,40.85,40.85,40.304,40.474,31885,0
2017-01-09,40.562,40.562,40.294,40.344,33030,0
2017-01-10,40.274,40.562,40.274,40.454,19025,0
2017-01-11,40.542,40.61,40.324,40.557,16556,0
2017-01-12,40.632,40.632,40.12,40.464,27339,0
2017-01-13,40.702,40.702,40.512,40.632,86888,0
2017-01-17,40.692,40.692,40.314,40.384,26503,0
2017-01-18,40.602,40.602,40.364,40.542,17147,0
2017-01-19,40.702,40.702,40.239,40.339,42142,0
2017-01-20,40.536,40.561,40.334,40.464,69837,0
2017-01-23,40.446,40.483,40.205,40.374,26177,0
2017-01-24,40.562,40.836,40.493,40.761,63574,0
2017-01-25,41.067,41.108,40.96,41.107,40809,0
2017-01-26,41.186,41.186,40.987,41.01,40681,0
2017-01-27,40.981,40.984,40.873,40.9,57340,0
2017-01-30,40.949,40.949,40.449,40.751,39743,0
2017-01-31,40.622,40.789,40.537,40.781,43828,0
2017-02-01,40.93,40.93,40.562,40.711,28183,0
2017-02-02,40.741,40.83,40.614,40.761,58144,0
2017-02-03,41.047,41.117,40.93,41.097,76971,0
2017-02-06,40.9,41.087,40.9,40.987,15507,0
2017-02-07,41.137,41.137,40.958,40.997,34102,0
2017-02-08,41.027,41.087,40.937,41.067,17484,0
2017-02-09,41.13,41.412,41.118,41.367,45289,0
2017-02-10,41.622,41.622,41.355,41.507,39737,0
2017-02-13,41.414,41.745,41.414,41.652,23344,0
2017-02-14,41.578,41.806,41.568,41.758,32304,0
2017-02-15,41.808,42.064,41.747,42.009,40628,0
2017-02-16,42.143,42.143,41.844,41.969,28694,0
2017-02-17,42.054,42.083,41.886,42.083,30801,0
2017-02-21,42.005,42.387,42.005,42.352,44275,0
2017-02-22,42.342,42.36,42.222,42.346,25040,0
2017-02-23,42.541,42.541,42.177,42.262,28633,0
2017-02-24,42.138,42.414,42.133,42.412,19437,0
2017-02-27,42.501,42.54,42.355,42.511,18205,0
2017-02-28,42.521,42.521,42.25,42.327,11549,0
2017-03-01,42.531,42.938,42.531,42.838,17574,0
2017-03-02,42.898,42.898,42.55,42.6,29803,0
2017-03-03,42.543,42.66,42.458,42.64,95330,0
2017-03-06,42.59,42.59,42.357,42.447,32595,0
2017-03-07,42.502,42.502,42.263,42.263,41328,0
2017-03-08,42.363,42.419,42.224,42.252,91161,0
2017-03-09,42.283,42.433,42.094,42.23,49129,0
2017-03-10,42.472,42.522,42.272,42.423,51776,0
2017-03-13,42.434,42.532,42.4,42.532,34682,0
2017-03-14,42.571,42.571,42.272,42.403,37156,0
2017-03-15,42.443,42.836,42.443,42.76,93787,0
2017-03-16,42.869,42.869,42.646,42.711,20200,0
2017-03-17,42.859,42.859,42.611,42.754,57227,0
2017-03-20,42.8,42.8,42.532,42.561,25113,0
2017-03-21,42.561,42.561,41.918,41.918,19435,0
2017-03-22,41.967,42.066,41.808,42.035,26897,0
2017-03-23,42.055,42.299,41.997,42.025,33472,0
2017-03-24,42.203,42.233,41.864,42.025,26709,0
2017-03-27,41.738,42.004,41.611,41.957,22493,0
2017-03-28,41.893,42.313,41.893,42.243,32871,0
2017-03-29,42.253,42.253,42.084,42.203,21469,0
2017-03-30,42.213,42.403,42.189,42.368,33191,0
2017-03-31,42.363,42.453,42.333,42.333,67082,0
2017-04-03,42.423,42.423,41.937,42.081,48260,0
2017-04-04,41.985,42.109,41.967,42.025,50034,0
2017-04-05,42.173,42.342,41.858,41.858,57946,0
2017-04-06,41.947,42.144,41.868,42.065,33924,0
2017-04-07,42.005,42.142,41.924,42.039,57791,0
2017-04-10,42.134,42.248,41.964,42.078,54634,0
2017-04-11,42.074,42.104,41.808,42.104,28770,0
2017-04-12,42.045,42.065,41.795,41.868,27440,0
2017-04-13,41.808,41.883,41.598,41.628,22401,0
2017-04-17,41.588,41.933,41.588,41.915,21263,0
2017-04-18,41.906,41.951,41.736,41.906,41763,0
2017-04-19,42.083,42.143,41.924,41.94,31539,0
2017-04-20,42.113,42.422,42.03,42.405,475330,0
2017-04-21,42.401,42.402,42.252,42.302,27155,0
2017-04-24,42.83,42.879,42.681,42.804,29604,0
2017-04-25,42.909,43.067,42.889,42.968,82793,0
2017-04-26,43.037,43.186,42.982,43.03,63362,0
2017-04-27,43.087,43.186,42.992,43.084,55016,0
2017-04-28,43.007,43.007,42.82,42.864,28349,0
2017-05-01,42.79,42.968,42.74,42.889,63494,0
2017-05-02,42.988,42.988,42.78,42.859,26143,0
2017-05-03,42.82,42.855,42.651,42.785,31065,0
2017-05-04,42.939,42.949,42.72,42.929,96668,0
2017-05-05,43.087,43.107,42.929,43.101,112167,0
2017-05-08,43.097,43.097,42.929,43.007,56409,0
2017-05-09,43.137,43.137,42.923,43.007,26294,0
2017-05-10,42.988,43.067,42.909,43.027,37126,0
2017-05-11,43.097,43.097,42.651,42.899,37175,0
2017-05-12,42.75,42.789,42.691,42.716,24740,0
2017-05-15,42.859,43.027,42.859,42.997,49628,0
2017-05-16,43.078,43.108,42.826,42.92,31731,0
2017-05-17,42.611,42.614,42.232,42.232,44535,0
2017-05-18,42.192,42.511,42.136,42.412,75672,0
2017-05-19,42.521,42.799,42.505,42.671,29572,0
2017-05-22,42.85,42.989,42.79,42.959,45433,0
2017-05-23,43.088,43.088,42.86,42.996,31408,0
2017-05-24,43.008,43.108,42.969,43.048,41956,0
2017-05-25,43.237,43.396,43.08,43.35,31424,0
2017-05-26,43.367,43.387,43.271,43.357,24920,0
2017-05-30,43.297,43.342,43.23,43.307,15276,0
2017-05-31,43.427,43.427,43.157,43.397,20606,0
2017-06-01,43.595,43.855,43.468,43.855,32721,0
2017-06-02,44.003,44.043,43.855,43.944,27361,0
2017-06-05,44.073,44.073,43.861,43.861,341473,0
2017-06-06,43.765,43.765,43.625,43.635,41379,0
2017-06-07,43.815,43.815,43.638,43.709,55657,0
2017-06-08,43.855,43.87,43.655,43.813,40484,0
2017-06-09,43.725,44.043,43.655,43.865,24931,0
2017-06-12,43.845,43.845,43.719,43.782,26227,0
2017-06-13,43.923,44.112,43.814,44.062,28208,0
2017-06-14,44.232,44.232,43.936,44.022,31326,0
2017-06-15,44.042,44.062,43.8,44.02,56755,0
2017-06-16,44.072,44.072,43.804,44.005,81784,0
2017-06-19,44.142,44.352,44.082,44.342,31341,0
2017-06-20,44.278,44.278,43.991,44.012,45149,0
2017-06-21,44.034,44.06,43.824,43.894,45189,0
2017-06-22,43.962,43.962,43.747,43.824,28950,0
2017-06-23,43.942,43.962,43.799,43.904,26420,0
2017-06-26,44.002,44.122,43.916,44.012,26611,0
2017-06-27,44.102,44.102,43.754,43.754,39779,0
2017-06-28,43.972,44.152,43.886,44.092,86153,0
2017-06-29,44.012,44.162,43.454,43.744,18916,0
2017-06-30,43.992,44.002,43.804,43.923,26610,0
2017-07-03,44.092,44.142,43.982,43.982,6794,0
2017-07-05,44.102,44.102,43.855,44.007,33312,0
2017-07-06,43.884,43.884,43.564,43.584,34905,0
2017-07-07,43.712,44.007,43.712,43.952,36942,0
2017-07-10,44.002,44.002,43.884,43.914,65377,0
2017-07-11,43.923,43.923,43.745,43.864,28352,0
2017-07-12,44.102,44.212,44.052,44.152,30376,0
2017-07-13,44.137,44.222,44.032,44.202,177321,0
2017-07-14,44.132,44.431,44.132,44.362,19146,0
2017-07-17,44.367,44.441,44.253,44.392,41296,0
2017-07-18,44.202,44.322,44.202,44.322,42289,0
2017-07-19,44.402,44.541,44.376,44.541,59393,0
2017-07-20,44.621,44.621,44.407,44.531,22054,0
2017-07-21,44.372,44.553,44.372,44.542,28977,0
2017-07-24,44.611,44.611,44.476,44.551,29548,0
2017-07-25,44.821,44.821,44.601,44.676,46590,0
2017-07-26,44.811,44.811,44.53,44.551,27276,0
2017-07-27,44.656,44.656,44.262,44.431,27878,0
2017-07-28,44.402,44.441,44.272,44.421,32690,0
2017-07-31,44.322,44.541,44.322,44.464,38912,0
2017-08-01,44.508,44.561,44.439,44.546,24323,0
2017-08-02,44.551,44.551,44.312,44.47,35387,0
2017-08-03,44.591,44.591,44.382,44.422,22520,0
2017-08-04,44.521,44.531,44.451,44.471,21461,0
2017-08-07,44.352,44.606,44.352,44.586,30844,0
2017-08-08,44.492,44.74,44.417,44.422,31863,0
2017-08-09,44.392,44.392,44.242,44.379,75221,0
2017-08-10,44.302,44.302,43.759,43.764,33527,0
2017-08-11,43.874,43.932,43.771,43.835,16515,0
2017-08-14,44.112,44.308,44.112,44.252,71164,0
2017-08-15,44.392,44.392,44.142,44.212,66918,0
2017-08-16,44.322,44.441,44.292,44.342,53920,0
2017-08-17,44.102,44.282,43.649,43.649,126934,0
2017-08-18,43.714,43.769,43.444,43.569,22587,0
2017-08-21,43.664,43.664,43.385,43.621,46540,0
2017-08-22,43.794,44.052,43.766,44.022,31591,0
2017-08-23,43.932,43.932,43.824,43.874,48959,0
2017-08-24,44.032,44.032,43.744,43.784,43434,0
2017-08-25,43.894,44.032,43.889,43.923,138212,0
2017-08-28,44.042,44.042,43.814,43.883,39079,0
2017-08-29,43.714,43.914,43.663,43.854,114649,0
2017-08-30,43.884,44.142,43.842,44.073,35628,0
2017-08-31,44.282,44.419,44.222,44.382,54480,0
2017-09-01,44.551,44.551,44.428,44.471,40974,0
2017-09-05,44.441,44.441,43.932,44.093,39206,0
2017-09-06,44.461,44.461,44.096,44.177,69136,0
2017-09-07,44.252,44.252,44.002,44.102,31266,0
2017-09-08,44.172,44.322,43.962,44.272,39165,0
2017-09-11,44.262,44.722,44.262,44.672,32482,0
2017-09-12,44.881,44.881,44.752,44.871,33580,0
2017-09-13,44.851,44.861,44.782,44.812,78156,0
2017-09-14,44.842,44.842,44.708,44.742,44283,0
2017-09-15,44.822,44.861,44.707,44.851,36688,0
2017-09-18,44.981,45.031,44.931,45.011,50805,0
2017-09-19,45.121,45.121,44.951,45.011,95827,0
2017-09-20,45.081,45.111,44.937,45.111,17833,0
2017-09-21,44.961,45.071,44.961,45.021,89279,0
2017-09-22,45.111,45.151,44.991,45.121,33012,0
2017-09-25,45.121,45.141,44.941,45.111,74893,0
2017-09-26,45.211,45.231,45.091,45.151,66408,0
2017-09-27,45.351,45.421,45.09,45.341,49774,0
2017-09-28,45.331,45.401,45.216,45.401,39754,0
2017-09-29,45.384,45.561,45.384,45.551,47256,0
2017-10-02,45.691,45.81,45.548,45.81,57509,0
2017-10-03,45.95,45.95,45.753,45.9,189527,0
2017-10-04,46.03,46.03,45.843,45.97,29656,0
2017-10-05,46.03,46.185,46.024,46.16,101034,0
2017-10-06,46.21,46.21,46.032,46.15,150746,0
2017-10-09,46.25,46.25,45.961,46.01,108711,0
2017-10-10,45.99,46.133,45.99,46.11,71533,0
2017-10-11,46.13,46.17,46.09,46.17,53958,0
2017-10-12,46.21,46.23,46.11,46.2,80433,0
2017-10-13,46.36,46.36,46.18,46.19,38416,0
2017-10-16,46.34,46.34,46.12,46.23,135617,0
2017-10-17,46.4,46.4,46.1,46.18,91739,0
2017-10-18,46.29,46.33,46.2001,46.3,43017,0
2017-10-19,46.01,46.39,46.01,46.39,137265,0
2017-10-20,46.67,46.71,46.517,46.71,52454,0
2017-10-23,46.82,46.82,46.6,46.63,28563,0
2017-10-24,46.73,46.76,46.64,46.72,45960,0
2017-10-25,46.51,46.67,46.1736,46.4346,39939,0
2017-10-26,46.67,46.73,46.52,46.66,96100,0
2017-10-27,46.65,46.77,46.53,46.77,140985,0
2017-10-30,46.632,46.65,46.42,46.48,47175,0
2017-10-31,46.6,46.68,46.5383,46.62,43447,0
2017-11-01,46.85,46.85,46.551,46.605,43389,0
2017-11-02,46.69,46.6996,46.49,46.699,35094,0
2017-11-03,46.77,46.77,46.67,46.75,56045,0
2017-11-06,46.73,46.81,46.695,46.7736,51056,0
2017-11-07,46.9,46.9,46.6297,46.69,37599,0
2017-11-08,46.74,46.81,46.61,46.81,43591,0
2017-11-09,46.7,46.7,46.271,46.53,29567,0
2017-11-10,46.56,46.565,46.4123,46.53,53203,0
