Date,Open,High,Low,Close,Volume,OpenInt
2012-05-31,20.222,20.222,20.222,20.222,527,0
2012-06-01,19.834,19.834,19.711,19.748,552,0
2012-06-04,19.643,19.643,19.53,19.635,2003,0
2012-06-05,19.653,19.653,19.653,19.653,949,0
2012-06-07,20.971,20.971,20.744,20.744,3576,0
2012-06-08,20.658,20.658,20.64,20.64,1055,0
2012-06-11,20.867,20.867,20.355,20.355,1687,0
2012-06-12,20.449,20.449,20.364,20.364,738,0
2012-06-13,20.119,20.119,20.119,20.119,738,0
2012-06-14,19.882,19.882,19.796,19.805,2196,0
2012-06-15,20.25,20.469,20.25,20.469,3901,0
2012-06-18,20.963,20.963,20.478,20.487,2124,0
2012-06-20,21.18,21.18,21.18,21.18,527,0
2012-06-21,20.081,20.081,19.9,19.9,1265,0
2012-06-22,19.92,19.92,19.92,19.92,105,0
2012-06-25,18.942,18.942,18.942,18.942,527,0
2012-06-26,18.856,19.027,18.856,19.027,2319,0
2012-06-27,18.913,19.141,18.904,19.141,2425,0
2012-06-28,18.904,18.904,18.904,18.904,105,0
2012-06-29,20.014,20.024,20.014,20.024,5272,0
2012-07-02,20.592,20.592,20.298,20.345,695,0
2012-07-03,20.573,20.573,20.573,20.573,1055,0
2012-07-05,20.061,20.336,20.061,20.109,448,0
2012-07-06,19.739,19.739,19.502,19.502,358,0
2012-07-10,19.36,19.482,19.321,19.482,8102,0
2012-07-11,19.473,19.473,19.473,19.473,105,0
2012-07-12,19.321,19.321,19.321,19.321,105,0
2012-07-16,19.597,19.643,19.444,19.606,2530,0
2012-07-17,19.701,19.72,19.454,19.691,3874,0
2012-07-18,19.577,19.577,19.577,19.577,527,0
2012-07-19,19.691,19.691,19.663,19.663,3690,0
2012-07-20,19.36,19.36,19.046,19.046,368,0
2012-07-23,18.012,18.6,18.012,18.6,569,0
2012-07-24,18.515,18.515,18.334,18.334,2564,0
2012-07-26,19.615,19.615,19.597,19.597,1581,0
2012-07-27,20.109,20.279,20.109,20.147,4100,0
2012-07-30,20.203,20.203,20.203,20.203,1265,0
2012-07-31,20.081,20.081,20.081,20.081,527,0
2012-08-01,20.175,20.175,19.834,19.872,5648,0
2012-08-03,20.195,20.195,20.195,20.195,211,0
2012-08-06,20.63,20.744,20.63,20.744,4322,0
2012-08-07,21.009,21.085,21.009,21.009,843,0
2012-08-13,20.867,20.867,20.801,20.801,4636,0
2012-08-14,20.592,20.668,20.592,20.649,7283,0
2012-08-15,20.582,20.592,20.563,20.573,4322,0
2012-08-16,20.82,20.82,20.82,20.82,527,0
2012-08-20,21.029,21.029,21.019,21.019,9489,0
2012-08-21,21.56,21.579,21.56,21.579,591,0
2012-08-22,21.351,21.351,21.351,21.351,4744,0
2012-08-23,21.399,21.399,21.304,21.313,1081,0
2012-08-27,21.437,21.437,21.437,21.437,527,0
2012-08-29,20.933,20.933,20.924,20.924,5526,0
2012-08-30,20.668,20.668,20.573,20.573,1055,0
2012-08-31,20.81,20.81,20.81,20.81,158,0
2012-09-05,20.991,20.991,20.991,20.991,1581,0
2012-09-06,21.142,21.142,21.142,21.142,463,0
2012-09-07,21.873,21.968,21.873,21.968,527,0
2012-09-10,22.082,22.082,21.949,21.949,949,0
2012-09-11,22.356,22.356,22.356,22.356,105,0
2012-09-12,22.584,22.584,22.584,22.584,422,0
2012-09-13,22.574,23.163,22.574,23.163,2003,0
2012-09-14,23.732,23.799,23.666,23.761,690,0
2012-09-17,23.618,23.628,23.618,23.628,2319,0
2012-09-18,23.068,23.068,22.897,22.935,1637,0
2012-09-19,22.669,23.02,22.669,23.002,9489,0
2012-09-21,22.803,22.887,22.745,22.831,4744,0
2012-09-24,22.385,22.385,22.309,22.309,579,0
2012-09-25,22.556,22.584,22.451,22.451,2425,0
2012-09-26,21.977,21.977,21.949,21.949,422,0
2012-10-02,22.233,22.233,22.233,22.233,527,0
2012-10-03,22.176,22.176,22.035,22.063,1470,0
2012-10-04,22.337,22.337,22.337,22.337,316,0
2012-10-05,22.755,22.811,22.755,22.773,1687,0
2012-10-08,22.508,22.508,22.489,22.489,1055,0
2012-10-10,22.195,22.195,21.977,22.005,1635,0
2012-10-15,22.271,22.347,22.271,22.318,775,0
2012-10-16,22.679,22.869,22.679,22.869,5010,0
2012-10-17,23.048,23.048,23.048,23.048,2952,0
2012-10-18,23.078,23.078,23.078,23.078,422,0
2012-10-19,22.669,22.669,22.564,22.564,633,0
2012-10-22,22.831,22.831,22.811,22.811,1265,0
2012-10-24,22.073,22.073,22.073,22.073,527,0
2012-10-31,22.556,22.556,22.451,22.451,453,0
2012-11-01,22.84,22.84,22.84,22.84,211,0
2012-11-02,22.745,22.745,22.745,22.745,1055,0
2012-11-05,22.631,22.631,22.631,22.631,527,0
2012-11-07,22.318,22.318,22.195,22.233,633,0
2012-11-08,22.204,22.204,22.015,22.015,753,0
2012-11-09,22.025,22.025,22.025,22.025,166,0
2012-11-12,22.005,22.139,22.005,22.139,4851,0
2012-11-13,21.93,21.93,21.911,21.911,2730,0
2012-11-14,22.063,22.063,21.692,21.702,6431,0
2012-11-16,21.702,21.702,21.598,21.607,2319,0
2012-11-19,22.213,22.327,22.213,22.327,4081,0
2012-11-20,22.385,22.385,22.365,22.365,3901,0
2012-11-21,22.556,22.755,22.556,22.735,4421,0
2012-11-23,23.485,23.485,23.485,23.485,211,0
2012-11-26,23.325,23.325,23.315,23.315,5798,0
2012-11-27,23.201,23.201,22.954,22.954,4533,0
2012-11-28,22.707,22.707,22.707,22.707,1055,0
2012-11-30,23.485,23.485,23.485,23.485,105,0
2012-12-04,23.713,24.026,23.713,23.988,22035,0
2012-12-05,24.31,24.443,24.31,24.443,1581,0
2012-12-06,24.282,24.3,24.205,24.244,10603,0
2012-12-07,24.196,24.263,24.111,24.263,2952,0
2012-12-10,23.998,23.998,23.998,23.998,633,0
2012-12-11,24.338,24.386,24.338,24.386,14971,0
2012-12-12,24.348,24.386,24.32,24.338,1160,0
2012-12-13,24.282,24.3,24.234,24.3,6327,0
2012-12-14,24.396,24.396,24.396,24.396,105,0
2012-12-17,24.813,24.813,24.566,24.566,8218,0
2012-12-18,25.022,25.041,25.022,25.022,5693,0
2012-12-19,25.259,25.259,24.926,24.926,10174,0
2012-12-20,24.993,25.127,24.993,25.127,8903,0
2012-12-21,24.775,24.804,24.766,24.804,2095,0
2012-12-24,24.813,24.813,24.613,24.613,3057,0
2012-12-26,24.709,24.709,24.709,24.709,843,0
2012-12-27,25.041,25.041,24.747,24.747,633,0
2012-12-28,24.661,24.661,24.566,24.566,690,0
2012-12-31,24.547,24.832,24.434,24.832,10021,0
2013-01-02,25.781,25.781,25.335,25.335,1581,0
2013-01-03,25.373,25.487,25.373,25.487,3447,0
2013-01-04,25.515,25.667,25.515,25.667,3950,0
2013-01-07,25.525,25.534,25.525,25.534,211,0
2013-01-08,25.515,25.515,25.24,25.297,6853,0
2013-01-09,25.135,25.135,24.984,24.993,11782,0
2013-01-10,25.487,25.8,25.487,25.791,2319,0
2013-01-11,26.046,26.046,26.046,26.046,211,0
2013-01-14,25.962,25.962,25.962,25.962,527,0
2013-01-15,25.753,25.753,25.753,25.753,139,0
2013-01-17,26.558,26.558,26.34,26.359,2108,0
2013-01-18,26.198,26.198,26.178,26.178,385,0
2013-01-22,26.349,26.349,26.34,26.34,658,0
2013-01-23,26.577,26.577,26.397,26.549,5904,0
2013-01-24,26.359,26.378,26.065,26.16,11980,0
2013-01-25,26.34,26.407,26.34,26.407,253,0
2013-01-28,26.425,26.558,26.416,26.549,2386,0
2013-01-29,26.758,26.758,26.435,26.483,12657,0
2013-01-30,26.776,26.881,26.672,26.7,14453,0
2013-01-31,26.245,26.274,26.074,26.074,5653,0
2013-02-04,26.416,26.568,26.093,26.188,24942,0
2013-02-05,26.368,26.606,26.312,26.529,20357,0
2013-02-06,26.169,26.644,26.169,26.644,18772,0
2013-02-07,26.292,26.33,26.084,26.226,2995,0
2013-02-08,26.539,26.549,26.483,26.521,6326,0
2013-02-11,26.558,26.691,26.473,26.644,47092,0
2013-02-12,26.862,27.061,26.814,26.814,30653,0
2013-02-13,27.308,27.308,26.824,26.919,2568,0
2013-02-14,26.814,26.937,26.72,26.937,3529,0
2013-02-15,26.919,27.858,26.71,27.858,2646,0
2013-02-19,27.242,27.242,27.005,27.005,2582,0
2013-02-20,26.909,26.909,26.653,26.653,1581,0
2013-02-21,26.084,26.084,26.084,26.084,105,0
2013-02-22,26.463,26.501,26.463,26.501,7651,0
2013-02-25,26.729,26.729,25.221,25.335,30360,0
2013-02-26,25.525,25.657,25.525,25.629,1789,0
2013-02-28,26.027,26.093,25.791,25.914,28407,0
2013-03-01,25.695,25.886,25.61,25.886,10945,0
2013-03-04,25.733,25.743,25.733,25.743,9058,0
2013-03-05,25.99,25.99,25.99,25.99,1424,0
2013-03-06,26.188,26.198,25.999,26.169,4619,0
2013-03-07,26.312,26.397,26.274,26.368,3588,0
2013-03-08,26.359,26.359,26.226,26.245,1110,0
2013-03-12,25.932,26.501,25.932,26.065,5875,0
2013-03-13,25.838,26.093,25.809,26.093,1160,0
2013-03-14,26.169,26.169,26.065,26.065,6503,0
2013-03-15,26.226,26.226,26.226,26.226,1160,0
2013-03-18,25.43,25.819,25.43,25.809,1344,0
2013-03-19,25.687,25.695,25.601,25.629,2109,0
2013-03-20,25.999,26.074,25.876,25.924,4006,0
2013-03-21,25.629,25.848,25.629,25.848,1095,0
2013-03-22,25.687,25.828,25.601,25.743,7612,0
2013-03-25,26.007,26.007,25.326,25.326,9969,0
2013-03-26,25.316,25.448,25.306,25.448,1395,0
2013-03-27,25.155,25.155,24.699,24.908,11488,0
2013-03-28,25.221,25.373,25.135,25.344,6747,0
2013-04-01,25.221,25.221,25.107,25.107,1153,0
2013-04-02,25.43,25.478,25.402,25.448,3479,0
2013-04-03,25.743,25.743,25.677,25.677,3393,0
2013-04-04,25.525,25.667,25.259,25.667,5188,0
2013-04-05,25.326,25.326,25.316,25.326,1207,0
2013-04-08,25.211,25.392,25.211,25.392,2709,0
2013-04-09,25.382,25.687,25.326,25.44,10327,0
2013-04-10,25.838,26.017,25.838,26.017,9466,0
2013-04-11,26.264,26.264,26.131,26.131,1265,0
2013-04-15,25.848,25.848,25.165,25.165,3252,0
2013-04-16,25.145,25.145,25.145,25.145,13760,0
2013-04-17,24.727,24.926,24.727,24.926,5904,0
2013-04-18,24.661,24.661,24.528,24.538,4850,0
2013-04-19,24.623,24.623,24.605,24.605,2166,0
2013-04-22,24.804,24.888,24.804,24.888,738,0
2013-04-23,25.135,25.487,25.135,25.468,70635,0
2013-04-24,25.715,25.715,25.715,25.715,254,0
2013-04-25,26.198,26.198,26.131,26.131,6818,0
2013-04-26,26.093,26.112,26.093,26.112,2109,0
2013-04-29,26.483,26.521,26.483,26.521,2636,0
2013-04-30,26.407,26.407,26.264,26.264,6777,0
2013-05-01,26.312,26.312,26.292,26.312,1502,0
2013-05-03,26.463,26.491,26.463,26.463,780,0
2013-05-06,26.596,26.596,26.407,26.577,1738,0
2013-05-07,26.767,26.767,26.7,26.7,4528,0
2013-05-08,27.137,27.298,27.137,27.298,577,0
2013-05-09,27.355,27.355,26.843,26.957,2562,0
2013-05-10,27.327,27.489,27.26,27.479,8750,0
2013-05-13,27.346,27.479,27.346,27.479,6220,0
2013-05-14,27.308,27.308,27.184,27.289,3300,0
2013-05-15,27.204,27.336,27.204,27.336,422,0
2013-05-20,27.146,27.412,27.137,27.412,13271,0
2013-05-21,27.27,27.497,27.27,27.489,3164,0
2013-05-22,27.489,27.64,26.929,26.985,12757,0
2013-05-23,26.767,26.805,26.738,26.805,864,0
2013-05-24,26.491,26.491,26.491,26.491,105,0
2013-05-28,26.862,26.862,26.796,26.805,1959,0
2013-05-30,26.852,26.852,26.852,26.852,153,0
2013-05-31,26.349,26.359,26.302,26.302,8645,0
2013-06-04,26.463,26.463,26.292,26.292,633,0
2013-06-05,25.848,25.848,25.677,25.695,4652,0
2013-06-06,25.848,25.999,25.8,25.999,4275,0
2013-06-07,26.178,26.178,26.112,26.112,510,0
2013-06-10,26.216,26.226,26.14,26.226,943,0
2013-06-11,25.677,25.781,25.677,25.781,3762,0
2013-06-12,25.838,26.017,25.838,25.962,17511,0
2013-06-13,26.198,26.198,26.046,26.131,4519,0
2013-06-14,26.435,26.435,26.435,26.435,738,0
2013-06-17,26.511,26.568,26.511,26.549,3131,0
2013-06-18,26.634,26.947,26.634,26.814,28587,0
2013-06-19,26.387,26.416,26.198,26.198,3584,0
2013-06-20,25.819,25.819,25.639,25.771,8041,0
2013-06-21,25.61,25.619,25.069,25.619,14127,0
2013-06-24,24.68,24.946,24.661,24.851,7911,0
2013-06-25,24.784,24.984,24.784,24.984,2003,0
2013-06-26,25.05,25.269,25.05,25.269,1557,0
2013-06-27,24.405,24.575,24.405,24.575,1429,0
2013-06-28,24.129,24.177,24.129,24.177,3901,0
2013-07-01,24.462,24.509,24.348,24.348,20241,0
2013-07-02,24.358,24.358,24.338,24.338,1160,0
2013-07-03,24.253,24.471,24.244,24.471,12546,0
2013-07-05,24.5,24.651,24.5,24.651,1687,0
2013-07-08,25.591,25.591,24.918,24.918,923,0
2013-07-09,25.41,25.41,25.41,25.41,737,0
2013-07-10,25.866,25.866,25.231,25.487,7802,0
2013-07-11,26.368,26.453,25.98,26.453,17856,0
2013-07-12,25.999,26.007,25.999,26.007,422,0
2013-07-15,25.962,25.962,25.705,25.705,1003,0
2013-07-16,25.952,25.952,25.553,25.563,134666,0
2013-07-18,25.98,26.046,25.98,26.017,2535,0
2013-07-19,25.724,25.999,25.724,25.999,30824,0
2013-07-23,25.886,25.886,25.866,25.886,566,0
2013-07-24,25.932,25.932,25.886,25.886,843,0
2013-07-25,26.027,26.093,26.027,26.093,3854,0
2013-07-26,25.895,25.999,25.771,25.771,9453,0
2013-07-30,25.819,25.819,25.733,25.781,45123,0
2013-07-31,26.084,26.084,25.753,25.791,2003,0
2013-08-01,26.131,26.254,26.131,26.254,3164,0
2013-08-02,25.876,26.378,25.876,26.292,47151,0
2013-08-05,26.226,26.283,26.226,26.245,9910,0
2013-08-06,26.445,26.445,26.368,26.368,2456,0
2013-08-07,26.264,26.302,26.226,26.302,3811,0
2013-08-08,26.644,26.833,26.644,26.796,15232,0
2013-08-09,26.89,27.137,26.89,27.137,316,0
2013-08-12,27.013,27.089,27.013,27.08,1700,0
2013-08-13,26.909,26.937,26.909,26.937,1898,0
2013-08-14,26.937,27.109,26.937,27.089,141043,0
2013-08-15,26.738,27.005,26.738,27.005,11492,0
2013-08-16,27.156,27.232,27.156,27.232,319,0
2013-08-19,27.45,27.45,27.242,27.26,12019,0
2013-08-20,27.194,27.222,27.194,27.204,2188,0
2013-08-21,27.023,27.023,26.843,26.862,9172,0
2013-08-22,27.318,27.318,27.318,27.318,105,0
2013-08-23,27.459,27.459,27.459,27.459,316,0
2013-08-26,27.327,27.602,27.318,27.355,4770,0
2013-08-28,26.682,26.682,26.558,26.577,1371,0
2013-08-29,26.634,26.634,26.539,26.539,938,0
2013-08-30,26.368,26.368,26.368,26.368,105,0
2013-09-03,27.023,27.697,27.023,27.507,21085,0
2013-09-04,27.83,27.83,27.83,27.83,1055,0
2013-09-05,27.943,28.104,27.943,27.98,3684,0
2013-09-06,28.209,28.227,28.209,28.227,633,0
2013-09-09,28.502,28.759,28.436,28.731,4744,0
2013-09-10,29.11,29.176,29.11,29.167,1228,0
2013-09-11,29.518,29.727,29.518,29.727,4549,0
2013-09-12,29.727,29.746,29.67,29.68,9805,0
2013-09-13,29.972,30.039,29.689,29.717,4322,0
2013-09-16,30.267,30.267,29.746,29.746,7881,0
2013-09-17,30.542,30.542,29.774,29.868,6721,0
2013-09-18,29.878,30.912,29.878,30.884,3479,0
2013-09-19,30.609,30.647,30.286,30.647,72804,0
2013-09-20,30.627,30.637,30.504,30.637,46973,0
2013-09-23,30.485,30.485,30.248,30.476,11867,0
2013-09-24,30.238,30.238,30.238,30.238,105,0
2013-09-25,30.067,30.163,30.001,30.001,1640,0
2013-09-26,29.972,30.191,29.972,30.191,949,0
2013-09-27,30.295,30.428,30.295,30.352,6463,0
2013-09-30,30.352,30.352,29.906,29.954,10833,0
2013-10-01,30.201,30.362,30.171,30.324,20854,0
2013-10-02,30.58,30.58,30.342,30.428,3374,0
2013-10-03,30.257,30.257,30.163,30.163,516,0
2013-10-04,30.087,30.201,30.087,30.125,6642,0
2013-10-07,29.575,29.906,29.566,29.85,5314,0
2013-10-08,29.888,29.888,29.66,29.736,4717,0
2013-10-09,29.556,29.67,29.395,29.67,633,0
2013-10-10,30.201,30.201,30.201,30.201,1476,0
2013-10-11,30.125,30.125,29.85,30.029,579,0
2013-10-14,29.831,29.831,29.803,29.803,211,0
2013-10-15,30.153,30.153,30.153,30.153,201,0
2013-10-16,30.58,30.58,30.286,30.58,17557,0
2013-10-17,30.817,30.874,30.41,30.874,38966,0
2013-10-18,30.817,31.016,30.817,31.016,10121,0
2013-10-21,31.177,31.187,31.016,31.187,12209,0
2013-10-22,31.187,31.33,31.187,31.33,28097,0
2013-10-23,31.377,31.377,31.102,31.149,1903,0
2013-10-24,31.045,31.169,31.045,31.169,13974,0
2013-10-25,31.045,31.064,30.998,31.064,3800,0
2013-10-28,31.111,31.131,30.846,30.884,16734,0
2013-10-29,31.263,31.386,31.253,31.368,30232,0
2013-10-30,31.774,31.774,31.538,31.538,16868,0
2013-10-31,31.377,31.472,31.311,31.377,16657,0
2013-11-01,31.054,31.282,31.054,31.245,8434,0
2013-11-04,31.699,31.747,31.699,31.747,2152,0
2013-11-05,31.671,31.747,31.491,31.653,18045,0
2013-11-06,32.145,32.202,32.05,32.202,4783,0
2013-11-07,32.012,32.041,31.643,31.643,4480,0
2013-11-08,31.747,31.747,31.747,31.747,738,0
2013-11-11,31.794,32.05,31.774,32.021,4286,0
2013-11-12,31.803,31.803,31.491,31.548,15887,0
2013-11-13,30.978,31.86,30.978,31.86,3023,0
2013-11-14,31.889,31.889,31.889,31.889,251,0
2013-11-15,31.965,32.041,31.784,32.041,7417,0
2013-11-18,32.505,32.505,31.983,31.983,4548,0
2013-11-19,31.965,31.993,31.936,31.936,1687,0
2013-11-20,31.993,32.012,31.624,31.661,3914,0
2013-11-21,32.25,32.278,32.05,32.182,1467,0
2013-11-22,32.22,32.325,32.126,32.325,7274,0
2013-11-25,32.182,32.23,32.126,32.22,8375,0
2013-11-26,32.23,32.382,32.192,32.25,4372,0
2013-11-27,32.449,32.534,32.382,32.515,6550,0
2013-11-29,32.553,32.591,32.182,32.182,1743,0
2013-12-02,32.202,32.202,32.059,32.078,33119,0
2013-12-03,31.614,31.614,31.273,31.273,1160,0
2013-12-04,30.932,31.215,30.855,31.207,5555,0
2013-12-05,31.311,31.453,31.253,31.253,1253,0
2013-12-06,31.52,31.643,31.434,31.633,15820,0
2013-12-09,31.529,31.87,31.529,31.841,1842,0
2013-12-10,31.482,31.482,31.482,31.482,635,0
2013-12-11,31.671,31.671,31.671,31.671,314,0
2013-12-12,31.349,31.368,30.978,31.149,8740,0
2013-12-13,30.902,30.902,30.855,30.902,2109,0
2013-12-16,31.253,31.253,31.093,31.169,3256,0
2013-12-17,30.96,31.045,30.96,31.026,19378,0
2013-12-18,31.377,31.747,31.169,31.681,16443,0
2013-12-19,31.737,31.747,31.737,31.747,633,0
2013-12-20,31.87,32.021,31.87,32.012,5673,0
2013-12-23,32.22,32.22,32.22,32.22,252,0
2013-12-24,32.344,32.439,32.344,32.439,2953,0
2013-12-27,32.714,32.818,32.714,32.818,1997,0
2013-12-30,32.742,32.98,32.742,32.856,4110,0
2013-12-31,32.734,33.132,32.734,33.132,5602,0
2014-01-02,32.505,32.505,32.135,32.192,21268,0
2014-01-03,32.192,32.572,32.192,32.477,8822,0
2014-01-06,32.581,32.581,32.429,32.543,6096,0
2014-01-07,32.174,32.458,32.174,32.439,3648,0
2014-01-08,32.439,32.467,32.25,32.467,3669,0
2014-01-09,32.534,32.704,32.534,32.704,794,0
2014-01-10,32.667,33.047,32.667,33.047,15894,0
2014-01-13,32.933,33.132,32.543,32.866,82211,0
2014-01-14,32.762,33.065,32.762,33.065,2218,0
2014-01-15,32.961,32.961,32.961,32.961,1514,0
2014-01-16,33.189,33.189,33.17,33.17,1258,0
2014-01-17,32.98,32.98,32.686,32.686,11248,0
2014-01-21,32.629,32.762,32.192,32.648,20069,0
2014-01-22,32.714,32.923,32.676,32.866,15930,0
2014-01-23,32.904,32.904,32.258,32.278,5546,0
2014-01-24,31.661,31.737,31.529,31.538,3626,0
2014-01-27,31.215,31.548,31.111,31.225,6454,0
2014-01-28,31.595,31.832,31.557,31.832,22284,0
2014-01-29,31.548,31.614,31.339,31.491,10380,0
2014-01-30,31.207,31.453,31.159,31.434,9933,0
2014-02-03,30.418,30.494,30.096,30.096,5238,0
2014-02-04,30.561,30.713,30.096,30.713,6245,0
2014-02-05,30.665,30.665,30.655,30.655,646,0
2014-02-06,31.434,31.87,31.434,31.709,7368,0
2014-02-07,31.917,32.534,31.917,32.534,17677,0
2014-02-10,32.287,32.515,32.287,32.429,2736,0
2014-02-11,32.42,32.933,32.42,32.933,1332,0
2014-02-13,32.686,32.704,32.686,32.704,655,0
2014-02-14,33.256,33.256,32.619,32.724,9974,0
2014-02-18,32.847,33.132,32.838,33.132,2460,0
2014-02-19,33.027,33.226,32.933,32.933,22503,0
2014-02-20,33.075,33.085,32.838,32.838,1067,0
2014-02-21,33.331,33.388,33.246,33.246,14338,0
2014-02-24,33.947,34.108,33.388,33.388,3989,0
2014-02-25,33.539,33.682,33.502,33.587,7429,0
2014-02-26,33.36,33.426,33.246,33.264,32808,0
2014-02-27,33.302,33.493,33.302,33.493,4475,0
2014-02-28,33.236,33.7,33.236,33.473,3670,0
2014-03-03,32.828,32.828,32.619,32.648,3002,0
2014-03-04,33.407,33.407,33.407,33.407,380,0
2014-03-05,34.355,34.355,33.577,33.616,13433,0
2014-03-06,33.928,34.128,33.89,34.108,26668,0
2014-03-10,33.455,33.464,33.274,33.464,15198,0
2014-03-12,32.724,32.866,32.704,32.866,9198,0
2014-03-13,32.866,32.866,32.325,32.325,2082,0
2014-03-14,32.164,32.164,32.164,32.164,1179,0
2014-03-17,32.942,33.464,32.942,33.17,301836,0
2014-03-18,33.017,33.861,33.017,33.607,87535,0
2014-03-19,33.151,33.236,32.6,32.6,141086,0
2014-03-20,32.411,32.495,32.23,32.429,3000,0
2014-03-21,32.192,32.477,31.955,31.955,7622,0
2014-03-24,32.25,32.25,31.974,32.021,1503,0
2014-03-25,32.695,32.695,32.638,32.638,1319,0
2014-03-26,32.818,32.876,32.818,32.876,738,0
2014-03-27,32.686,32.695,32.686,32.695,1097,0
2014-03-28,33.141,33.141,32.942,32.999,5469,0
2014-03-31,33.037,33.122,33.037,33.122,2721,0
2014-04-01,34.023,34.023,33.994,34.023,1071,0
2014-04-02,34.052,34.052,33.833,34.032,629,0
2014-04-03,33.976,33.985,33.843,33.843,1547,0
2014-04-04,34.156,34.156,33.502,33.502,10736,0
2014-04-07,33.483,33.483,33.217,33.217,1850,0
2014-04-08,33.692,33.795,33.398,33.682,2166,0
2014-04-09,34.128,34.156,33.899,34.136,2507,0
2014-04-10,34.184,34.184,33.871,33.871,3134,0
2014-04-11,33.473,33.483,33.388,33.473,1782,0
2014-04-14,32.913,33.055,32.78,33.047,1648,0
2014-04-15,32.8,32.856,32.525,32.581,5286,0
2014-04-16,32.752,33.122,32.752,32.866,2099,0
2014-04-17,33.34,33.455,33.198,33.455,1903,0
2014-04-21,33.369,33.388,33.35,33.388,1338,0
2014-04-22,33.189,33.795,33.189,33.785,1185,0
2014-04-23,33.881,33.881,33.776,33.823,1799,0
2014-04-24,33.823,33.823,33.493,33.747,2406,0
2014-04-25,33.71,33.71,33.625,33.625,1086,0
2014-04-28,33.017,33.502,33.017,33.284,9425,0
2014-04-29,34.06,34.06,33.7,33.795,6176,0
2014-04-30,34.592,34.592,33.956,33.985,4118,0
2014-05-01,34.232,34.782,34.108,34.241,1866,0
2014-05-02,34.014,34.156,33.881,34.156,1914,0
2014-05-05,34.544,34.544,33.928,34.108,4451,0
2014-05-06,34.128,34.128,34.108,34.108,1027,0
2014-05-07,34.26,34.26,34.26,34.26,695,0
2014-05-08,34.279,34.488,34.251,34.289,3769,0
2014-05-09,34.023,34.156,33.947,34.156,1835,0
2014-05-12,34.289,34.877,34.289,34.507,2674,0
2014-05-13,34.488,34.658,34.336,34.582,2785,0
2014-05-14,34.403,34.412,34.289,34.374,2441,0
2014-05-15,33.994,34.023,33.625,33.823,18155,0
2014-05-16,33.673,33.747,33.644,33.747,1258,0
2014-05-19,33.785,33.785,33.776,33.776,1155,0
2014-05-20,34.004,34.08,34.004,34.08,1535,0
2014-05-21,34.146,34.478,34.146,34.44,2017,0
2014-05-22,34.649,34.649,34.403,34.44,3632,0
2014-05-23,35.124,35.124,34.544,34.763,1958,0
2014-05-27,34.811,34.811,34.678,34.791,1738,0
2014-05-28,34.582,34.668,34.44,34.63,8435,0
2014-05-29,34.431,34.735,34.421,34.564,15470,0
2014-05-30,35.409,35.409,34.63,34.934,4811,0
2014-06-02,35.066,35.142,35.066,35.114,3788,0
2014-06-03,34.953,34.953,34.763,34.953,17359,0
2014-06-04,35.2,35.2,34.64,34.811,8007,0
2014-06-05,35.285,35.389,35.275,35.361,16674,0
2014-06-06,36.091,36.1,35.447,35.625,9767,0
2014-06-09,35.257,35.513,35.257,35.513,4693,0
2014-06-10,35.409,35.494,35.209,35.465,13601,0
2014-06-11,35.238,35.238,34.934,34.981,5520,0
2014-06-12,35.218,35.218,35.114,35.152,3837,0
2014-06-13,35.114,35.114,34.839,35.029,6856,0
2014-06-16,34.991,35.104,34.972,35.096,17230,0
2014-06-17,35.313,35.313,34.725,35.066,9020,0
2014-06-18,35.238,35.598,35.238,35.598,8968,0
2014-06-19,35.692,35.692,35.465,35.598,8264,0
2014-06-20,35.361,35.361,35.238,35.304,6373,0
2014-06-23,35.532,35.588,35.456,35.475,10082,0
2014-06-24,35.806,35.806,34.857,34.857,10107,0
2014-06-25,34.052,34.052,33.483,33.539,10553,0
2014-06-26,33.776,33.843,33.587,33.776,9259,0
2014-06-27,33.785,33.861,33.587,33.861,13951,0
2014-06-30,33.747,33.757,33.549,33.625,9470,0
2014-07-01,33.729,33.909,33.729,33.909,10343,0
2014-07-02,33.899,33.947,33.795,33.947,3901,0
2014-07-03,33.625,34.336,33.625,34.279,158167,0
2014-07-07,33.805,33.937,33.719,33.937,17485,0
2014-07-08,33.398,33.483,33.236,33.483,9066,0
2014-07-09,33.502,33.549,33.35,33.445,30926,0
2014-07-10,32.971,33.236,32.971,33.075,5451,0
2014-07-11,33.103,33.113,32.989,33.103,4384,0
2014-07-14,33.7,33.7,33.388,33.511,5720,0
2014-07-15,33.435,33.435,32.885,33.274,11463,0
2014-07-16,33.502,33.625,32.999,33.625,7189,0
2014-07-17,32.98,33.483,32.98,33.16,13439,0
2014-07-18,33.34,33.539,33.312,33.455,11237,0
2014-07-21,33.569,33.7,33.464,33.692,8275,0
2014-07-22,33.407,33.502,33.388,33.388,3054,0
2014-07-23,33.597,33.682,33.493,33.682,8333,0
2014-07-24,33.994,34.032,33.881,34.032,2457,0
2014-07-25,34.355,34.365,33.767,33.909,8289,0
2014-07-28,34.289,34.289,33.616,33.719,4067,0
2014-07-29,33.539,33.625,33.502,33.616,5580,0
2014-07-30,33.331,33.388,33.198,33.264,8333,0
2014-07-31,33.198,33.198,32.752,32.79,22514,0
2014-08-01,32.714,32.734,32.629,32.676,4468,0
2014-08-04,32.885,32.961,32.704,32.933,6666,0
2014-08-05,32.704,32.704,32.24,32.401,5036,0
2014-08-06,32.164,32.164,31.993,32.145,18634,0
2014-08-07,32.097,32.097,31.822,31.841,43403,0
2014-08-08,31.567,31.729,31.529,31.729,6004,0
2014-08-11,31.917,32.003,31.813,31.851,13859,0
2014-08-12,31.974,32.041,31.907,32.021,12435,0
2014-08-13,32.212,32.23,31.766,31.851,10090,0
2014-08-14,32.088,32.116,31.974,31.974,9605,0
2014-08-15,32.268,32.268,31.965,32.088,4848,0
2014-08-18,32.164,32.287,32.097,32.126,12661,0
2014-08-19,32.467,32.638,32.391,32.543,3883,0
2014-08-20,32.553,32.78,32.553,32.734,3134,0
2014-08-21,32.876,32.98,32.828,32.98,3031,0
2014-08-22,32.838,32.838,32.581,32.762,6051,0
2014-08-25,32.8,32.866,32.79,32.809,95527,0
2014-08-26,33.047,33.047,32.847,32.895,7266,0
2014-08-27,32.895,33.009,32.895,32.942,4791,0
2014-08-28,32.373,32.581,32.373,32.581,14888,0
2014-08-29,32.667,32.714,32.534,32.61,38315,0
2014-09-02,32.923,32.923,32.534,32.742,38511,0
2014-09-03,32.6,33.065,32.6,32.78,142516,0
2014-09-04,32.866,32.942,32.505,32.648,59561,0
2014-09-05,32.78,32.885,32.686,32.752,9511,0
2014-09-08,32.818,32.828,32.581,32.61,7746,0
2014-09-09,32.61,32.61,32.278,32.325,15261,0
2014-09-10,32.22,32.268,32.192,32.268,6753,0
2014-09-11,32.059,32.268,32.041,32.164,12325,0
2014-09-12,32.059,32.154,32.041,32.154,8471,0
2014-09-15,32.012,32.268,31.965,32.126,46471,0
2014-09-16,32.212,32.24,32.097,32.22,1069,0
2014-09-17,32.145,32.23,32.041,32.059,8486,0
2014-09-18,31.87,32.22,31.87,32.097,9629,0
2014-09-19,32.24,32.449,32.192,32.268,53207,0
2014-09-22,32.031,32.354,32.031,32.182,22617,0
2014-09-23,32.003,32.012,31.87,31.87,2784,0
2014-09-24,31.822,31.86,31.709,31.86,6468,0
2014-09-25,31.729,31.729,31.51,31.538,6267,0
2014-09-26,32.174,32.182,31.482,31.633,6056,0
2014-09-29,31.406,31.453,31.14,31.434,139295,0
2014-09-30,31.253,31.33,31.093,31.197,13378,0
2014-10-01,31.045,31.045,30.609,30.618,3867,0
2014-10-02,30.741,30.741,30.324,30.476,87429,0
2014-10-03,30.352,30.571,30.333,30.542,14666,0
2014-10-06,30.922,30.932,30.655,30.77,44592,0
2014-10-07,30.333,30.476,30.267,30.305,6075,0
2014-10-08,29.972,30.609,29.972,30.609,6151,0
2014-10-09,30.314,30.314,29.68,29.68,87298,0
2014-10-10,29.651,29.651,29.309,29.309,5537,0
2014-10-13,29.604,29.841,29.299,29.319,4611,0
2014-10-14,29.49,29.632,29.271,29.337,9875,0
2014-10-15,28.996,29.138,28.493,28.939,6705,0
2014-10-16,28.787,28.958,28.247,28.853,12190,0
2014-10-17,29.746,29.888,29.604,29.774,19201,0
2014-10-20,29.499,29.784,29.499,29.784,2647,0
2014-10-21,30.087,30.324,30.087,30.276,7498,0
2014-10-22,30.295,30.476,30.067,30.115,28468,0
2014-10-23,30.476,30.685,30.476,30.637,6072,0
2014-10-24,30.693,30.693,30.418,30.58,7336,0
2014-10-27,30.362,30.514,30.362,30.514,3500,0
2014-10-28,30.514,31.159,30.514,31.083,7839,0
2014-10-29,30.922,31.036,30.589,30.703,31511,0
2014-10-30,30.466,30.779,30.447,30.779,24512,0
2014-10-31,30.988,31.016,30.836,31.016,3326,0
2014-11-03,30.647,30.836,30.637,30.685,6100,0
2014-11-04,30.571,30.693,30.514,30.685,28380,0
2014-11-05,30.723,30.808,30.713,30.713,6679,0
2014-11-06,30.675,30.969,30.532,30.685,7387,0
2014-11-07,30.143,30.372,30.143,30.305,5265,0
2014-11-10,30.4,30.618,30.333,30.532,6972,0
2014-11-11,30.523,30.808,30.523,30.693,14674,0
2014-11-12,30.229,30.362,30.229,30.362,844,0
2014-11-13,30.685,30.836,30.675,30.732,5195,0
2014-11-14,30.41,30.551,30.41,30.532,2711,0
2014-11-17,30.229,30.38,30.229,30.333,345293,0
2014-11-18,30.779,30.998,30.779,30.96,252209,0
2014-11-19,30.988,30.988,30.741,30.751,7119,0
2014-11-20,30.836,30.846,30.798,30.798,1964,0
2014-11-21,31.273,31.358,31.083,31.177,14443,0
2014-11-24,31.709,31.879,31.586,31.879,21020,0
2014-11-25,31.841,32.107,31.841,32.107,28172,0
2014-11-26,32.107,32.116,32.097,32.116,559,0
2014-11-28,31.774,31.774,31.633,31.633,2677,0
2014-12-01,31.709,31.803,31.661,31.729,9143,0
2014-12-02,31.624,31.643,31.567,31.586,11387,0
2014-12-03,31.396,31.548,31.33,31.548,11678,0
2014-12-04,31.576,31.803,31.472,31.661,24776,0
2014-12-05,31.557,31.803,31.548,31.605,64678,0
2014-12-08,31.576,31.595,31.51,31.51,9340,0
2014-12-09,31.32,31.462,31.253,31.424,22959,0
2014-12-10,31.377,31.472,31.225,31.225,7163,0
2014-12-11,31.207,31.225,31.045,31.045,14702,0
2014-12-12,31.093,31.111,30.523,30.561,38599,0
2014-12-15,30.713,30.713,30.011,30.058,12742,0
2014-12-16,30.125,30.504,30.029,30.133,16940,0
2014-12-17,30.38,30.466,30.372,30.466,599,0
2014-12-18,30.846,31.054,30.836,31.054,18597,0
2014-12-19,30.713,30.884,30.713,30.884,8252,0
2014-12-22,30.902,31.016,30.884,31.016,1822,0
2014-12-23,31.026,31.169,31.026,31.169,4587,0
2014-12-24,31.292,31.311,31.282,31.292,2678,0
2014-12-26,31.311,31.311,31.311,31.311,132,0
2014-12-29,31.073,31.073,31.016,31.054,916,0
2014-12-30,30.685,30.817,30.685,30.713,794,0
2014-12-31,30.551,30.551,30.333,30.333,7046,0
2015-01-02,30.542,30.675,30.532,30.665,3152,0
2015-01-05,29.878,29.878,29.755,29.831,7476,0
2015-01-06,29.812,30.011,29.537,29.727,20241,0
2015-01-07,29.736,29.736,29.252,29.632,36191,0
2015-01-08,29.717,29.727,29.604,29.727,3251,0
2015-01-09,29.972,29.972,29.878,29.944,2023,0
2015-01-12,29.689,29.906,29.689,29.755,3387,0
2015-01-13,29.963,29.963,29.433,29.642,3912,0
2015-01-14,29.651,29.774,29.508,29.774,12155,0
2015-01-15,29.48,29.49,29.243,29.385,21589,0
2015-01-16,29.471,29.471,29.471,29.471,1240,0
2015-01-20,30.456,30.685,30.314,30.342,4262,0
2015-01-21,30.485,30.77,30.485,30.76,1714,0
2015-01-22,30.96,31.207,30.855,31.14,91837,0
2015-01-23,31.197,31.301,31.083,31.093,26526,0
2015-01-26,31.386,31.784,31.349,31.774,1533,0
2015-01-27,31.605,31.605,31.187,31.472,5260,0
2015-01-28,31.557,31.766,31.33,31.33,3479,0
2015-01-29,31.054,31.434,31.054,31.282,10118,0
2015-01-30,31.282,31.301,31.054,31.121,5470,0
2015-02-02,31.064,31.064,30.751,31.026,4436,0
2015-02-03,31.453,31.917,31.453,31.917,3504,0
2015-02-04,31.633,31.633,31.349,31.424,4046,0
2015-02-05,31.907,32.325,31.907,32.316,2945,0
2015-02-06,31.643,31.737,31.633,31.671,1115,0
2015-02-09,31.472,31.5,31.377,31.424,1474,0
2015-02-10,31.567,31.813,31.567,31.803,2203,0
2015-02-11,31.813,31.813,31.719,31.737,53115,0
2015-02-12,32.411,32.495,32.24,32.495,56591,0
2015-02-13,32.572,32.619,32.467,32.61,2689,0
2015-02-17,32.563,32.818,32.401,32.8,19246,0
2015-02-18,32.61,32.752,32.525,32.724,5991,0
2015-02-19,32.695,32.742,32.515,32.591,3818,0
2015-02-20,32.515,33.151,32.515,33.075,15278,0
2015-02-23,32.838,32.847,32.695,32.838,2746,0
2015-02-24,33.085,33.16,32.904,33.075,4343,0
2015-02-25,33.236,33.256,33.055,33.085,3707,0
2015-02-26,32.762,32.762,32.686,32.762,1014,0
2015-02-27,32.629,32.772,32.629,32.724,1919,0
2015-03-02,32.866,32.866,32.742,32.742,738,0
2015-03-03,32.809,32.809,32.581,32.657,1160,0
2015-03-04,32.212,32.344,32.078,32.344,3057,0
2015-03-05,32.382,32.495,32.363,32.487,4639,0
2015-03-06,32.135,32.23,32.116,32.135,738,0
2015-03-09,31.993,32.088,31.841,32.078,7275,0
2015-03-10,31.605,31.605,31.339,31.339,3901,0
2015-03-11,31.349,31.358,31.349,31.349,843,0
2015-03-12,31.491,31.586,31.491,31.576,2636,0
2015-03-13,31.339,31.406,31.339,31.406,1898,0
2015-03-16,31.709,31.832,31.453,31.822,8434,0
2015-03-17,31.729,31.822,31.671,31.813,1265,0
2015-03-18,31.813,32.638,31.803,32.487,6747,0
2015-03-19,32.182,32.202,32.107,32.164,1265,0
2015-03-20,32.762,33.009,32.676,32.895,176593,0
2015-03-23,33.16,33.217,32.942,33.217,4744,0
2015-03-24,33.378,33.378,33.264,33.264,12757,0
2015-03-25,33.635,33.635,33.217,33.217,2214,0
2015-03-26,32.667,32.742,32.6,32.695,5798,0
2015-03-27,32.495,32.619,32.467,32.6,19293,0
2015-03-30,32.591,32.734,32.591,32.686,2847,0
2015-03-31,32.145,32.145,31.955,32.012,1797,0
2015-04-01,32.154,32.334,32.154,32.268,58513,0
2015-04-02,32.629,32.657,32.467,32.629,19188,0
2015-04-06,32.961,33.236,32.961,33.103,24775,0
2015-04-07,32.809,33.132,32.809,32.951,5596,0
2015-04-08,32.951,32.951,32.951,32.951,105,0
2015-04-09,32.951,32.951,32.951,32.951,76,0
2015-04-10,33.151,33.36,33.151,33.34,20453,0
2015-04-13,33.17,33.331,33.17,33.331,6431,0
2015-04-14,33.483,33.483,33.369,33.464,10964,0
2015-04-15,33.511,33.635,33.179,33.445,9151,0
2015-04-16,33.398,33.539,33.256,33.511,1390,0
2015-04-17,33.075,33.094,32.951,32.98,1160,0
2015-04-20,32.951,32.961,32.951,32.961,2078,0
2015-04-21,33.549,33.549,33.388,33.388,729,0
2015-04-22,33.075,33.17,32.989,33.17,7662,0
2015-04-23,32.686,33.085,32.581,33.085,1476,0
2015-04-24,33.141,33.246,33.141,33.151,1248,0
2015-04-27,33.179,33.322,33.141,33.284,3901,0
2015-04-28,33.037,33.037,32.923,32.923,633,0
2015-04-29,32.391,32.591,32.363,32.363,108907,0
2015-04-30,31.86,31.86,31.614,31.709,1371,0
2015-05-01,31.993,32.059,31.691,31.927,14233,0
2015-05-04,32.202,32.202,31.898,31.917,2847,0
2015-05-05,31.444,31.624,31.377,31.386,6220,0
2015-05-06,31.832,31.832,31.557,31.699,9501,0
2015-05-07,31.983,31.983,31.87,31.87,125150,0
2015-05-08,32.572,32.629,32.563,32.563,1160,0
2015-05-11,32.429,32.429,32.25,32.344,2214,0
2015-05-12,32.135,32.135,31.974,31.974,1217,0
2015-05-13,32.657,32.667,32.657,32.667,422,0
2015-05-14,32.923,33.236,32.923,33.236,10332,0
2015-05-15,32.98,33.179,32.895,33.17,20644,0
2015-05-18,32.78,32.8,32.742,32.78,1411,0
2015-05-19,32.676,32.742,32.619,32.638,5214,0
2015-05-20,32.999,33.103,32.885,33.037,5060,0
2015-05-21,33.198,33.302,33.189,33.236,2109,0
2015-05-22,32.856,32.856,32.856,32.856,633,0
2015-05-26,32.382,32.382,31.974,32.031,716,0
2015-05-27,32.401,32.429,32.401,32.429,211,0
2015-05-28,32.116,32.401,32.031,32.391,8168,0
2015-05-29,32.212,32.24,31.917,32.041,2741,0
2015-06-01,32.154,32.154,31.841,32.059,37370,0
2015-06-02,32.648,32.742,32.648,32.676,56538,0
2015-06-03,32.98,32.98,32.98,32.98,105,0
2015-06-04,32.856,32.856,32.495,32.543,9594,0
2015-06-05,32.003,32.003,31.822,31.832,14654,0
2015-06-08,31.794,32.021,31.719,31.889,253133,0
2015-06-09,31.766,31.851,31.766,31.851,1976,0
2015-06-10,32.373,32.391,32.325,32.363,13194,0
2015-06-11,32.505,32.505,32.258,32.325,3884,0
2015-06-12,31.879,31.983,31.691,31.955,9594,0
2015-06-15,31.491,31.586,31.386,31.586,9279,0
2015-06-16,31.548,31.794,31.548,31.774,2425,0
2015-06-17,31.444,31.699,31.349,31.699,7485,0
2015-06-18,31.898,32.648,31.898,32.116,6220,0
2015-06-19,32.05,32.05,31.822,31.993,16446,0
2015-06-22,32.885,32.885,32.704,32.714,10121,0
2015-06-23,32.657,32.78,32.657,32.772,1031,0
2015-06-24,32.591,32.61,32.363,32.363,5588,0
2015-06-25,31.974,31.974,31.974,31.974,1160,0
2015-06-26,32.088,32.088,31.965,32.003,1160,0
2015-06-29,30.693,31.406,30.693,31.093,20558,0
2015-06-30,31.406,31.406,30.703,30.827,4439,0
2015-07-01,30.902,30.978,30.741,30.855,2319,0
2015-07-02,30.723,30.723,30.627,30.665,3901,0
2015-07-06,30.105,30.105,29.698,29.698,3057,0
2015-07-07,29.423,29.803,29.091,29.803,1581,0
2015-07-08,29.508,29.508,29.224,29.291,4006,0
2015-07-09,30.39,30.39,30.02,30.02,15076,0
2015-07-10,31.102,31.368,31.102,31.301,68529,0
2015-07-13,31.491,31.491,31.32,31.396,6009,0
2015-07-14,31.444,31.681,31.444,31.661,5641,0
2015-07-15,31.396,31.396,31.187,31.33,8782,0
2015-07-16,31.33,31.33,31.33,31.33,105,0
2015-07-17,31.813,31.813,31.633,31.729,1476,0
2015-07-20,32.107,32.182,32.088,32.088,29414,0
2015-07-21,31.709,31.709,31.709,31.709,422,0
2015-07-22,31.292,31.33,31.292,31.33,2636,0
2015-07-23,31.33,31.33,31.282,31.282,1898,0
2015-07-24,31.491,31.491,31.197,31.207,2847,0
2015-07-27,31.177,31.177,31.073,31.111,5798,0
2015-07-28,31.235,31.444,31.026,31.396,17079,0
2015-07-29,31.396,31.576,31.396,31.444,6009,0
2015-07-30,31.5,31.747,31.368,31.747,4850,0
2015-07-31,32.059,32.059,31.841,31.879,5588,0
2015-08-03,32.031,32.031,31.757,31.813,23244,0
2015-08-04,32.003,32.05,31.907,32.003,6326,0
2015-08-05,31.993,31.993,31.737,31.813,4955,0
2015-08-06,31.965,31.974,31.832,31.889,7401,0
2015-08-07,31.709,31.709,31.529,31.576,4639,0
2015-08-10,31.907,32.174,31.907,32.174,71058,0
2015-08-11,31.766,31.766,31.614,31.729,2195,0
2015-08-12,31.33,31.576,31.33,31.576,38165,0
2015-08-13,31.803,31.832,31.729,31.757,9489,0
2015-08-14,31.719,31.737,31.671,31.729,1371,0
2015-08-17,31.729,31.729,31.729,31.729,105,0
2015-08-18,31.614,31.614,31.396,31.396,2425,0
2015-08-19,31.111,31.225,31.111,31.177,15499,0
2015-08-20,30.428,30.438,30.163,30.163,12124,0
2015-08-21,30.219,30.342,29.755,29.755,34370,0
2015-08-24,28.683,29.594,28.683,28.891,13334,0
2015-08-25,29.925,29.925,29.091,29.224,109856,0
2015-08-26,30.049,30.067,29.508,29.992,6642,0
2015-08-27,30.049,30.153,29.85,30.153,48813,0
2015-08-28,29.878,30.001,29.831,29.954,20242,0
2015-08-31,29.793,29.868,29.784,29.868,24881,0
2015-09-01,29.357,29.357,29.006,29.233,59040,0
2015-09-02,29.337,29.367,29.082,29.357,9172,0
2015-09-03,29.612,29.622,29.471,29.471,843,0
2015-09-04,29.044,29.158,28.93,28.977,6009,0
2015-09-08,29.746,29.896,29.66,29.868,10226,0
2015-09-09,30.418,30.418,29.954,29.954,20558,0
2015-09-10,30.219,30.39,30.067,30.295,6720,0
2015-09-11,30.153,30.324,30.125,30.305,23616,0
2015-09-14,29.888,29.934,29.888,29.916,2214,0
2015-09-15,29.916,29.963,29.841,29.906,4639,0
2015-09-16,30.191,30.295,30.171,30.171,14338,0
2015-09-17,30.029,30.685,30.029,30.514,4532,0
2015-09-18,29.888,29.972,29.67,29.67,21824,0
2015-09-21,29.612,29.708,29.612,29.67,12335,0
2015-09-22,29.015,29.015,28.731,28.731,13073,0
2015-09-23,28.939,28.968,28.93,28.93,4284,0
2015-09-25,28.93,28.93,28.531,28.531,2214,0
2015-09-28,28.189,28.275,28.152,28.189,4596,0
2015-09-29,28.247,28.502,28.247,28.502,15710,0
2015-09-30,28.797,28.797,28.797,28.797,105,0
2015-10-01,28.588,28.807,28.57,28.807,8012,0
2015-10-02,28.891,29.433,28.891,29.433,26147,0
2015-10-05,29.906,30.067,29.793,30.067,18873,0
2015-10-06,30.087,30.324,30.087,30.324,1371,0
2015-10-07,30.324,30.599,30.305,30.561,11175,0
2015-10-08,30.324,30.703,30.314,30.703,13178,0
2015-10-09,30.665,30.741,30.618,30.703,11282,0
2015-10-12,30.703,30.703,30.703,30.703,6536,0
2015-10-13,30.41,30.476,30.352,30.456,1581,0
2015-10-14,30.532,30.618,30.532,30.599,2214,0
2015-10-15,30.723,30.874,30.723,30.874,5693,0
2015-10-16,30.647,30.647,30.542,30.609,22246,0
2015-10-19,30.723,30.732,30.723,30.732,422,0
2015-10-20,30.774,30.774,30.774,30.774,105,0
2015-10-21,30.884,30.884,30.779,30.846,843,0
2015-10-22,30.693,31.036,30.665,30.96,71796,0
2015-10-23,30.817,30.827,30.637,30.77,9594,0
2015-10-26,30.76,30.76,30.655,30.732,4006,0
2015-10-27,30.466,30.494,30.21,30.305,14022,0
2015-10-28,30.542,30.741,30.286,30.39,13496,0
2015-10-29,30.514,30.922,30.514,30.912,9910,0
2015-10-30,31.036,31.253,31.036,31.121,22035,0
2015-11-02,31.444,31.482,31.339,31.415,4597,0
2015-11-03,31.5,31.671,31.292,31.671,9699,0
2015-11-04,31.699,31.699,31.415,31.51,15165,0
2015-11-05,31.51,31.548,31.5,31.548,2741,0
2015-11-06,31.301,31.406,31.292,31.406,8750,0
2015-11-09,31.349,31.349,30.978,31.187,4792,0
2015-11-10,30.741,30.817,30.627,30.808,4322,0
2015-11-11,31.045,31.263,31.045,31.093,13073,0
2015-11-12,30.912,30.978,30.893,30.922,6009,0
2015-11-13,30.655,30.655,30.352,30.485,28255,0
2015-11-16,30.456,30.846,30.456,30.846,11808,0
2015-11-17,31.036,31.036,30.846,30.846,11598,0
2015-11-18,31.083,31.386,31.054,31.377,20874,0
2015-11-19,31.386,31.462,31.282,31.349,9172,0
2015-11-20,31.424,31.424,31.282,31.33,4533,0
2015-11-23,31.33,31.33,31.169,31.32,2741,0
2015-11-24,31.007,31.036,30.817,31.016,25725,0
2015-11-25,31.121,31.215,31.121,31.131,3795,0
2015-11-27,31.177,31.301,31.177,31.282,1476,0
2015-11-30,31.424,31.482,31.33,31.33,12124,0
2015-12-01,31.576,31.729,31.567,31.653,6883,0
2015-12-02,31.643,31.709,31.51,31.529,7686,0
2015-12-03,31.87,31.945,31.567,31.699,33732,0
2015-12-04,31.586,32.003,31.576,31.917,14549,0
2015-12-07,31.784,31.955,31.757,31.955,17607,0
2015-12-08,31.406,31.406,31.159,31.263,21456,0
2015-12-09,31.235,31.263,30.751,31.016,11175,0
2015-12-10,31.301,31.396,31.245,31.245,12967,0
2015-12-11,30.751,30.751,30.456,30.466,52292,0
2015-12-14,30.504,30.647,30.276,30.589,21248,0
2015-12-15,30.96,30.96,30.836,30.912,1792,0
2015-12-16,31.121,31.633,31.054,31.557,7591,0
2015-12-17,31.253,31.282,31.007,31.007,4850,0
2015-12-18,30.789,30.836,30.532,30.571,11387,0
2015-12-21,30.902,30.94,30.655,30.798,25725,0
2015-12-22,30.95,30.988,30.893,30.988,3263,0
2015-12-23,31.292,31.462,31.245,31.462,13601,0
2015-12-24,31.633,31.643,31.386,31.529,6264,0
2015-12-28,31.32,31.444,31.282,31.444,4927,0
2015-12-29,31.614,31.671,31.614,31.661,1168,0
2015-12-30,31.567,31.567,31.359,31.359,5099,0
2015-12-31,31.093,31.253,30.932,30.932,13968,0
2016-01-04,30.476,30.76,30.191,30.76,16320,0
2016-01-05,30.38,30.4,30.125,30.257,16432,0
2016-01-06,29.841,30.067,29.633,29.841,25032,0
2016-01-07,29.68,29.925,29.612,29.708,16501,0
2016-01-08,30.029,30.143,29.821,29.821,14716,0
2016-01-11,30.295,30.39,30.001,30.143,11089,0
2016-01-12,30.504,30.58,30.276,30.485,20140,0
2016-01-13,30.609,30.779,30.011,30.011,12824,0
2016-01-14,29.67,30.238,29.67,30.105,14246,0
2016-01-15,29.082,29.375,28.996,28.996,19123,0
2016-01-19,29.48,29.528,29.158,29.395,12651,0
2016-01-20,28.825,29.034,28.398,28.873,49729,0
2016-01-21,28.721,29.053,28.37,28.901,4740,0
2016-01-22,29.442,29.717,29.442,29.708,17059,0
2016-01-25,29.642,29.746,29.461,29.471,10672,0
2016-01-26,29.821,30.171,29.812,30.171,5112,0
2016-01-27,29.963,30.295,29.888,30.039,10242,0
2016-01-28,30.295,30.324,29.896,29.992,9894,0
2016-01-29,29.954,30.418,29.944,30.418,17377,0
2016-02-01,29.584,29.66,29.404,29.642,18338,0
2016-02-02,29.309,29.309,29.006,29.091,15501,0
2016-02-03,29.12,29.461,28.968,29.413,15150,0
2016-02-04,29.262,29.404,29.186,29.271,34647,0
2016-02-05,29.423,29.423,28.939,29.015,17190,0
2016-02-08,28.265,28.265,27.971,28.114,16663,0
2016-02-09,27.744,28.085,27.726,27.943,11796,0
2016-02-10,27.858,27.991,27.754,27.772,57221,0
2016-02-11,27.602,27.602,27.194,27.497,13186,0
2016-02-12,27.497,27.65,27.25,27.65,19795,0
2016-02-16,27.868,28.161,27.868,28.132,9493,0
2016-02-17,28.626,28.911,28.616,28.891,12093,0
2016-02-18,29.148,29.148,29.017,29.044,9926,0
2016-02-19,28.683,28.863,28.588,28.749,5589,0
2016-02-22,29.11,29.319,29.11,29.319,2265,0
2016-02-23,29.195,29.195,28.815,28.873,3897,0
2016-02-24,28.293,28.787,28.256,28.787,12000,0
2016-02-25,28.749,28.901,28.683,28.901,6618,0
2016-02-26,28.89,28.89,28.607,28.7,6960,0
2016-02-29,28.37,28.645,28.37,28.427,6000,0
2016-03-01,29.015,29.186,28.863,29.062,3166,0
2016-03-02,28.797,28.968,28.654,28.883,8556,0
2016-03-03,28.901,29.243,28.901,29.176,10738,0
2016-03-04,29.347,29.471,29.309,29.337,6510,0
2016-03-07,29.309,29.48,29.243,29.442,5339,0
2016-03-08,28.958,29.11,28.863,28.863,5242,0
2016-03-09,29.062,29.091,28.949,28.987,3952,0
2016-03-10,29.556,29.556,28.891,29.205,15155,0
2016-03-11,29.518,29.784,29.518,29.765,3315,0
2016-03-14,29.831,30.153,29.831,30.153,8473,0
2016-03-15,29.972,29.972,29.708,29.812,142926,0
2016-03-16,29.452,30.171,29.452,30.171,86889,0
2016-03-17,30.181,30.561,30.087,30.504,88423,0
2016-03-18,30.504,30.637,30.476,30.589,24851,0
2016-03-21,30.504,30.569,30.504,30.523,41445,0
2016-03-22,30.096,30.41,29.982,30.305,11860,0
2016-03-23,30.163,30.163,29.858,29.944,24925,0
2016-03-24,29.556,29.566,29.48,29.544,5838,0
2016-03-28,29.518,29.671,29.518,29.622,9705,0
2016-03-29,29.594,30.163,29.594,30.105,5831,0
2016-03-30,30.4,30.798,30.4,30.703,6838,0
2016-03-31,30.571,30.575,30.276,30.276,13728,0
2016-04-01,29.765,29.992,29.727,29.992,24510,0
2016-04-04,30.039,30.039,29.925,29.982,3165,0
2016-04-05,29.755,29.755,29.528,29.604,4406,0
2016-04-06,29.755,29.925,29.689,29.916,7549,0
2016-04-07,29.651,29.651,29.176,29.309,12505,0
2016-04-08,29.916,30.239,29.916,30.143,4833,0
2016-04-11,30.286,30.286,30.191,30.191,3549,0
2016-04-12,30.011,30.257,29.784,30.248,5489,0
2016-04-13,30.456,30.589,30.456,30.571,2236,0
2016-04-14,30.723,30.76,30.58,30.665,17631,0
2016-04-15,30.798,30.827,30.599,30.599,4880,0
2016-04-18,30.836,30.988,30.836,30.922,3379,0
2016-04-19,31.368,31.586,31.368,31.529,5441,0
2016-04-20,31.368,31.5,31.32,31.339,38139,0
2016-04-21,31.131,31.131,30.751,30.798,16733,0
2016-04-22,30.609,30.655,30.551,30.627,5250,0
2016-04-25,30.324,30.324,30.061,30.12,4240,0
2016-04-26,30.447,30.561,30.447,30.466,5658,0
2016-04-27,30.514,30.58,30.362,30.542,15021,0
2016-04-28,30.41,30.609,30.342,30.372,16809,0
2016-04-29,30.551,30.58,30.456,30.485,2966,0
2016-05-02,30.647,30.77,30.647,30.751,10816,0
2016-05-03,30.447,30.476,30.286,30.3,11765,0
2016-05-04,30.21,30.21,30.039,30.125,3755,0
2016-05-05,30.02,30.105,29.831,29.925,99083,0
2016-05-06,29.954,30.058,29.925,30.058,94636,0
2016-05-09,30.077,30.077,29.944,29.944,2917,0
2016-05-10,29.612,29.896,29.604,29.727,92975,0
2016-05-11,29.774,29.878,29.651,29.717,111954,0
2016-05-12,29.803,29.831,29.404,29.528,110400,0
2016-05-13,29.347,29.442,29.053,29.082,94103,0
2016-05-16,29.299,29.575,29.271,29.575,11838,0
2016-05-17,29.508,29.594,29.309,29.404,119891,0
2016-05-18,29.271,29.622,29.186,29.337,96777,0
2016-05-19,29.062,29.148,29.006,29.138,9303,0
2016-05-20,29.375,29.528,29.375,29.528,205368,0
2016-05-23,29.404,29.508,29.385,29.452,100826,0
2016-05-24,29.546,29.736,29.452,29.717,9459,0
2016-05-25,29.954,30.125,29.954,30.087,7339,0
2016-05-26,30.438,30.523,30.4,30.514,8002,0
2016-05-27,30.438,30.494,30.39,30.438,11605,0
2016-05-31,30.532,30.703,30.514,30.599,20559,0
2016-06-01,30.39,30.627,30.39,30.571,15529,0
2016-06-02,30.39,30.665,30.39,30.627,13827,0
2016-06-03,30.789,31.054,30.789,31.007,9767,0
2016-06-06,31.187,31.245,31.131,31.215,9105,0
2016-06-07,31.358,31.46,31.358,31.434,6020,0
2016-06-08,31.5,31.662,31.5,31.653,5855,0
2016-06-09,31.292,31.292,31.093,31.149,8518,0
2016-06-10,30.589,30.665,30.38,30.38,14763,0
2016-06-13,30.039,30.286,29.906,29.972,15104,0
2016-06-14,29.518,29.642,29.413,29.556,26362,0
2016-06-15,29.689,29.934,29.651,29.717,41181,0
2016-06-16,29.337,29.821,29.186,29.755,45117,0
2016-06-17,29.944,30.229,29.841,30.105,13618,0
2016-06-20,30.808,30.94,30.713,30.713,9729,0
2016-06-21,30.627,31.054,30.599,30.969,11456,0
2016-06-22,31.138,31.138,30.758,30.943,22332,0
2016-06-23,31.429,31.74,31.342,31.711,12852,0
2016-06-24,28.679,29,28.313,28.514,43045,0
2016-06-27,28.184,28.252,27.893,28.232,26590,0
2016-06-28,29.049,29.185,28.854,29.165,47461,0
2016-06-29,29.622,29.864,29.622,29.836,20560,0
2016-06-30,29.981,30.486,29.981,30.486,29576,0
2016-07-01,30.117,30.895,30.117,30.836,26035,0
2016-07-05,30.039,30.068,29.544,29.593,53777,0
2016-07-06,29.447,29.681,29.146,29.612,40209,0
2016-07-07,29.656,29.656,29.476,29.612,9218,0
2016-07-08,30.117,30.204,30,30.204,18130,0
2016-07-11,30.515,30.773,30.515,30.622,18997,0
2016-07-12,30.953,31.147,30.914,30.992,21573,0
2016-07-13,31.303,31.633,31.303,31.468,9567,0
2016-07-14,31.643,31.711,31.594,31.594,25725,0
2016-07-15,31.526,31.526,31.39,31.468,8041,0
2016-07-18,31.496,31.496,31.351,31.351,10320,0
2016-07-19,31.39,31.4,31.225,31.283,22950,0
2016-07-20,31.439,31.575,31.429,31.556,4498,0
2016-07-21,31.507,31.633,31.478,31.478,22116,0
2016-07-22,31.682,31.75,31.614,31.614,5148,0
2016-07-25,31.711,31.768,31.628,31.731,7088,0
2016-07-26,31.982,31.982,31.836,31.934,6748,0
2016-07-27,31.895,32.167,31.895,32.167,13627,0
2016-07-28,32.109,32.118,32.002,32.041,1951,0
2016-07-29,32.079,32.225,32.016,32.109,45822,0
2016-08-01,31.924,32.05,31.75,31.76,3309,0
2016-08-02,31.734,31.75,31.701,31.701,4969,0
2016-08-03,31.429,31.662,31.41,31.662,42895,0
2016-08-04,31.517,31.575,31.381,31.575,15123,0
2016-08-05,31.594,31.682,31.594,31.604,14323,0
2016-08-08,31.85,32.002,31.836,32.002,69431,0
2016-08-09,32.128,32.512,32.128,32.449,12001,0
2016-08-10,32.663,32.682,32.59,32.663,1615,0
2016-08-11,32.76,32.935,32.75,32.935,7502,0
2016-08-12,32.789,32.789,32.74,32.74,5273,0
2016-08-15,33.081,33.081,32.915,32.993,15713,0
2016-08-16,32.843,32.843,32.672,32.799,4327,0
2016-08-17,32.439,32.643,32.356,32.643,4527,0
2016-08-18,32.885,32.885,32.885,32.885,158,0
2016-08-19,32.575,32.702,32.565,32.682,3287,0
2016-08-22,32.517,32.643,32.499,32.643,2041,0
2016-08-23,32.886,32.886,32.789,32.838,4496,0
2016-08-24,32.828,32.828,32.721,32.76,4764,0
2016-08-25,32.644,32.731,32.595,32.595,2640,0
2016-08-26,32.945,32.974,32.449,32.604,4488,0
2016-08-29,32.332,32.702,32.332,32.702,2475,0
2016-08-30,32.728,32.728,32.595,32.614,3452,0
2016-08-31,32.497,32.643,32.272,32.381,4909,0
2016-09-01,32.682,32.74,32.546,32.74,5129,0
2016-09-02,33.09,33.149,33.013,33.12,2436,0
2016-09-06,33.188,33.382,33.158,33.382,8302,0
2016-09-07,33.614,33.614,33.562,33.576,1645,0
2016-09-08,33.625,33.644,33.479,33.518,3268,0
2016-09-09,32.974,32.993,32.575,32.575,243495,0
2016-09-12,32.4,32.731,32.4,32.731,3425,0
2016-09-13,32.507,32.507,32.196,32.196,16197,0
2016-09-14,32.041,32.293,32.041,32.148,54799,0
2016-09-15,32.089,32.536,32.089,32.536,14753,0
2016-09-16,31.953,32.128,31.953,32.118,17164,0
2016-09-19,32.366,32.366,32.342,32.342,483,0
2016-09-20,32.449,32.536,32.322,32.439,3859,0
2016-09-21,32.62,32.896,32.497,32.896,8072,0
2016-09-22,33.343,33.537,33.343,33.499,13228,0
2016-09-23,33.401,33.45,33.343,33.343,2159,0
2016-09-26,33.149,33.149,33.149,33.149,228,0
2016-09-27,33.003,33.358,33.003,33.324,3097,0
2016-09-28,33.395,33.574,33.202,33.567,5639,0
2016-09-29,33.265,33.411,32.838,33.032,22666,0
2016-09-30,33.314,33.508,33.209,33.46,6238,0
2016-10-03,33.256,33.518,33.256,33.518,11522,0
2016-10-04,33.411,33.489,33.304,33.489,3720,0
2016-10-05,33.518,33.664,33.479,33.528,10902,0
2016-10-06,33.081,33.246,33.081,33.158,7413,0
2016-10-07,32.886,33.042,32.702,33.042,4278,0
2016-10-10,33.158,33.217,33.12,33.168,6192,0
2016-10-11,32.935,32.935,32.624,32.76,8090,0
2016-10-12,32.497,32.497,32.259,32.293,8402,0
2016-10-13,32.011,32.138,31.846,32.128,11721,0
2016-10-14,32.216,32.216,32.021,32.118,2123,0
2016-10-17,32.186,32.225,32.109,32.148,8148,0
2016-10-18,32.274,32.488,32.274,32.468,1067,0
2016-10-19,32.4,32.429,32.342,32.429,9156,0
2016-10-20,32.352,32.41,32.313,32.391,18151,0
2016-10-21,32.011,32.109,32.011,32.109,8661,0
2016-10-24,32.157,32.206,32.05,32.148,17883,0
2016-10-25,32.118,32.196,32.118,32.138,1929,0
2016-10-26,32.143,32.254,32.143,32.148,6264,0
2016-10-27,31.721,31.721,31.478,31.478,9590,0
2016-10-28,31.556,31.556,31.449,31.488,16443,0
2016-10-31,31.381,31.381,31.254,31.254,7632,0
2016-11-01,31.439,31.439,31.167,31.245,11847,0
2016-11-02,30.992,31.167,30.914,30.972,18665,0
2016-11-03,31.099,31.099,31.001,31.011,5884,0
2016-11-04,30.69,30.758,30.69,30.716,1202,0
2016-11-07,31.196,31.196,30.963,31.157,91738,0
2016-11-08,30.943,31.176,30.933,31.07,10066,0
2016-11-09,31.186,31.517,31.176,31.4,22163,0
2016-11-10,31.653,31.658,31.351,31.575,197233,0
2016-11-11,30.992,30.992,30.875,30.982,4143,0
2016-11-14,30.535,30.535,29.991,30.166,17744,0
2016-11-15,30.049,30.302,29.932,30.185,91951,0
2016-11-16,29.965,30.029,29.865,29.923,7378,0
2016-11-17,30.112,30.114,30.049,30.049,9250,0
2016-11-18,30.039,30.129,29.932,30.117,47126,0
2016-11-21,30.167,30.234,30.078,30.146,48704,0
2016-11-22,30.399,30.418,30.336,30.37,7013,0
2016-11-23,30.136,30.302,30.068,30.302,7298,0
2016-11-25,30.613,30.768,30.613,30.768,2392,0
2016-11-28,30.321,30.477,30.321,30.477,22802,0
2016-11-29,30.422,30.574,30.42,30.564,3832,0
2016-11-30,30.395,30.471,30.395,30.428,1462,0
2016-12-01,30.486,30.584,30.435,30.506,22462,0
2016-12-02,30.418,30.496,30.379,30.389,4712,0
2016-12-05,30.943,31.196,30.901,31.196,12278,0
2016-12-06,31.23,31.556,31.215,31.556,12014,0
2016-12-07,31.74,32.099,31.714,32.021,23550,0
2016-12-08,31.701,31.701,31.4,31.536,64352,0
2016-12-09,31.4,31.497,31.332,31.429,272399,0
2016-12-12,31.643,31.807,31.624,31.682,14806,0
2016-12-13,31.866,32.062,31.866,32.021,8633,0
2016-12-14,31.89,31.992,31.429,31.488,12565,0
2016-12-15,31.344,31.41,31.283,31.41,30093,0
2016-12-16,31.366,31.614,31.366,31.439,15504,0
2016-12-19,31.672,31.672,31.439,31.449,16126,0
2016-12-20,31.449,31.587,31.449,31.575,17131,0
2016-12-21,31.814,31.853,31.668,31.756,88601,0
2016-12-22,31.493,31.581,31.445,31.445,75820,0
2016-12-23,31.834,31.989,31.834,31.95,21783,0
2016-12-27,32.028,32.028,31.999,31.999,1023,0
2016-12-28,31.872,31.872,31.639,31.707,2231,0
2016-12-29,31.882,31.931,31.882,31.911,3037,0
2016-12-30,32.154,32.154,31.931,31.979,10054,0
2017-01-03,32.038,32.135,31.94,32.115,19697,0
2017-01-04,32.164,32.368,32.145,32.368,44764,0
2017-01-05,32.31,32.64,32.29,32.631,37179,0
2017-01-06,32.475,32.592,32.475,32.504,15519,0
2017-01-09,32.261,32.368,32.193,32.237,45918,0
2017-01-10,32.271,32.315,32.115,32.115,16351,0
2017-01-11,31.824,32.203,31.824,32.183,11349,0
2017-01-12,32.009,32.115,32.009,32.077,7289,0
2017-01-13,32.261,32.32,32.232,32.32,12852,0
2017-01-17,32.067,32.213,32.067,32.174,15676,0
2017-01-18,32.135,32.135,32.057,32.115,3295,0
2017-01-19,32.271,32.32,32.164,32.29,20198,0
2017-01-20,32.621,32.689,32.582,32.689,12770,0
2017-01-23,32.601,32.669,32.504,32.64,30685,0
2017-01-24,32.796,32.984,32.796,32.922,12361,0
2017-01-25,33,33.039,32.883,33.039,2453,0
2017-01-26,32.806,32.835,32.728,32.776,11151,0
2017-01-27,32.854,32.874,32.806,32.874,4921,0
2017-01-30,32.368,32.543,32.358,32.543,13673,0
2017-01-31,32.245,32.271,32.077,32.213,120265,0
2017-02-01,32.329,32.426,32.183,32.426,35833,0
2017-02-02,32.679,32.815,32.572,32.64,56709,0
2017-02-03,32.465,32.553,32.417,32.495,16264,0
2017-02-06,32.29,32.29,32.125,32.213,15932,0
2017-02-07,32.29,32.29,32.213,32.29,19059,0
2017-02-08,32.135,32.31,32.125,32.31,10148,0
2017-02-09,32.426,32.426,32.3,32.32,11585,0
2017-02-10,32.203,32.426,32.203,32.358,96023,0
2017-02-13,32.485,32.563,32.485,32.524,36725,0
2017-02-14,32.504,32.514,32.446,32.514,5916,0
2017-02-15,32.611,32.669,32.592,32.669,5129,0
2017-02-16,32.951,32.99,32.903,32.99,5020,0
2017-02-17,32.689,32.757,32.631,32.757,6806,0
2017-02-21,32.708,32.825,32.66,32.825,7852,0
2017-02-22,32.601,32.757,32.465,32.738,6718,0
2017-02-23,32.757,32.864,32.699,32.806,13232,0
2017-02-24,32.417,32.504,32.407,32.465,13345,0
2017-02-27,32.543,32.65,32.543,32.563,4457,0
2017-02-28,32.592,32.64,32.485,32.514,4386,0
2017-03-01,32.773,33.058,32.773,32.932,13497,0
2017-03-02,32.844,32.922,32.834,32.834,4737,0
2017-03-03,32.961,33.253,32.942,33.224,6451,0
2017-03-06,33.165,33.165,33.039,33.107,2594,0
2017-03-07,32.981,33.039,32.942,32.942,12680,0
2017-03-08,32.864,32.947,32.796,32.796,24392,0
2017-03-09,32.981,32.981,32.942,32.942,3021,0
2017-03-10,33.204,33.389,33.204,33.36,6809,0
2017-03-13,33.262,33.379,33.259,33.379,6571,0
2017-03-14,33.165,33.282,33.155,33.233,3108,0
2017-03-15,33.321,33.729,33.321,33.719,9911,0
2017-03-16,33.894,34.108,33.894,34.108,11030,0
2017-03-17,34.021,34.254,34.011,34.196,19833,0
2017-03-20,34.244,34.351,34.244,34.244,4124,0
2017-03-21,34.254,34.371,33.884,33.914,13733,0
2017-03-22,33.748,33.923,33.748,33.914,3754,0
2017-03-23,33.953,34.059,33.953,34.011,4711,0
2017-03-24,34.021,34.176,34.021,34.118,8759,0
2017-03-27,34.098,34.322,34.098,34.273,965,0
2017-03-28,34.108,34.244,34.098,34.215,10338,0
2017-03-29,33.846,34.098,33.846,34.098,14024,0
2017-03-30,33.86,33.875,33.797,33.797,1722,0
2017-03-31,33.953,34.118,33.846,33.991,3114,0
2017-04-03,33.991,33.991,33.671,33.904,37257,0
2017-04-04,33.953,34.059,33.807,34.059,3978,0
2017-04-05,33.894,33.933,33.729,33.729,15766,0
2017-04-06,33.968,33.968,33.875,33.923,2339,0
2017-04-07,33.991,34.021,33.962,33.962,2748,0
2017-04-10,34.059,34.069,33.991,34.03,16554,0
2017-04-11,34.089,34.089,33.923,34.03,2920,0
2017-04-12,34.196,34.293,34.157,34.263,4307,0
2017-04-13,34.351,34.351,34.244,34.244,235,0
2017-04-17,34.468,34.507,34.429,34.448,11581,0
2017-04-18,34.312,34.341,34.089,34.341,8095,0
2017-04-19,34.302,34.332,34.04,34.069,3722,0
2017-04-20,34.74,34.769,34.614,34.682,12736,0
2017-04-21,34.487,34.526,34.371,34.526,2283,0
2017-04-24,35.547,35.751,35.547,35.731,15116,0
2017-04-25,36.062,36.324,36.042,36.305,5453,0
2017-04-26,36.217,36.295,36.13,36.208,21219,0
2017-04-27,36.276,36.509,36.237,36.47,11082,0
2017-04-28,36.46,36.509,36.363,36.451,14907,0
2017-05-01,36.713,36.713,36.48,36.48,3898,0
2017-05-02,36.762,37.073,36.762,37.073,4959,0
2017-05-03,36.781,36.849,36.733,36.849,27447,0
2017-05-04,37.044,37.413,37.044,37.403,16761,0
2017-05-05,37.287,37.977,37.287,37.948,8039,0
2017-05-08,37.217,37.413,37.217,37.413,960,0
2017-05-09,37.364,37.364,37.296,37.296,3425,0
2017-05-10,37.238,37.403,37.131,37.364,7471,0
2017-05-11,37.306,37.316,37.082,37.296,10702,0
2017-05-12,37.102,37.393,37.082,37.393,5045,0
2017-05-15,37.617,37.792,37.588,37.792,7066,0
2017-05-16,37.87,38.142,37.87,38.142,5306,0
2017-05-17,37.763,37.811,37.316,37.403,29906,0
2017-05-18,37.335,37.374,37.235,37.355,4360,0
2017-05-19,37.909,38.113,37.909,38.113,10736,0
2017-05-22,38.181,38.268,38.117,38.249,23588,0
2017-05-23,39.099,39.099,38.64,38.64,18377,0
2017-05-24,38.864,39.056,38.764,38.987,7396,0
2017-05-25,38.988,39.152,38.871,38.939,18608,0
2017-05-26,38.677,38.929,38.677,38.929,11672,0
2017-05-30,38.706,38.706,38.618,38.706,2459,0
2017-05-31,38.706,38.774,38.511,38.604,17607,0
2017-06-01,38.92,39.279,38.92,39.279,6432,0
2017-06-02,39.785,39.785,39.444,39.61,19457,0
2017-06-05,39.512,39.512,39.299,39.406,4867,0
2017-06-06,39.182,39.384,39.182,39.269,8661,0
2017-06-07,39.775,39.775,39.411,39.542,13638,0
2017-06-08,39.308,39.639,39.182,39.25,10811,0
2017-06-09,39.392,39.464,39.153,39.221,12414,0
2017-06-12,39.279,39.279,38.89,39.036,15166,0
2017-06-13,39.347,39.6,39.347,39.522,10439,0
2017-06-14,39.696,39.696,39.474,39.483,6803,0
2017-06-15,38.89,38.988,38.686,38.89,7133,0
2017-06-16,39.114,39.464,39.114,39.464,10143,0
2017-06-19,39.892,39.892,39.717,39.765,13892,0
2017-06-20,39.6,39.62,39.38,39.4713,9651,0
2017-06-21,39.14,39.335,39.14,39.31,5700,0
2017-06-22,39.1,39.12,39.08,39.1,2591,0
2017-06-23,39.095,39.28,39.095,39.23,4917,0
2017-06-26,39.33,39.46,39.19,39.22,8277,0
2017-06-27,39.03,39.22,39.01,39.16,15996,0
2017-06-28,39.2188,39.44,39.2188,39.405,7482,0
2017-06-29,39.02,39.07,38.62,38.83,23403,0
2017-06-30,38.89,39.2,38.71,38.98,83351,0
2017-07-03,38.98,39.12,38.9711,39.08,5060,0
2017-07-05,39.27,39.44,39.09,39.35,41832,0
2017-07-06,38.93,39.37,38.93,39.25,50458,0
2017-07-07,39.13,39.47,39.09,39.46,13605,0
2017-07-10,39.36,39.78,39.36,39.65,23939,0
2017-07-11,39.53,39.86,39.41,39.7,7557,0
2017-07-12,40.03,40.1395,39.99,40.03,5555,0
2017-07-13,40.21,40.22,40.04,40.22,16977,0
2017-07-14,40.18,40.46,40.16,40.46,4047,0
2017-07-17,40.4,40.5,40.4,40.43,7451,0
2017-07-18,40.39,40.39,40.26,40.38,6280,0
2017-07-19,40.12,40.1699,40.01,40.14,8083,0
2017-07-20,40.1975,40.36,40.1975,40.36,3925,0
2017-07-21,39.8,40.03,39.8,40.01,2573,0
2017-07-24,39.6755,39.73,39.61,39.73,10404,0
2017-07-25,39.11,39.12,39.0591,39.1,11935,0
2017-07-26,39.35,39.71,39.32,39.59,11404,0
2017-07-27,39.8528,39.8528,39.51,39.8,3726,0
2017-07-28,39.51,39.73,39.51,39.73,3668,0
2017-07-31,39.65,39.68,39.51,39.59,15173,0
2017-08-01,39.99,40.07,39.85,40.07,7697,0
2017-08-02,40.17,40.17,40.06,40.09,2510,0
2017-08-03,40.17,40.22,40.08,40.22,26295,0
2017-08-04,40.35,40.35,40.1,40.18,8484,0
2017-08-07,40.26,40.32,40.105,40.25,19285,0
2017-08-08,40.27,40.27,39.945,39.945,11590,0
2017-08-09,39.63,39.9,39.43,39.9,8539,0
2017-08-10,39.58,39.64,39.23,39.23,15600,0
2017-08-11,39.34,39.37,39.19,39.35,3688,0
2017-08-14,39.73,39.73,39.53,39.53,2785,0
2017-08-15,39.54,39.54,39.2722,39.49,5850,0
2017-08-16,39.6,39.8499,39.6,39.81,12148,0
2017-08-17,39.64,39.69,39.35,39.4,4516,0
2017-08-18,39.21,39.34,39.21,39.28,6769,0
2017-08-21,39.4,39.59,39.2,39.3,6966,0
2017-08-22,39.5,39.5955,39.49,39.5,1741,0
2017-08-23,39.74,39.7821,39.645,39.7821,2096,0
2017-08-24,39.68,39.68,39.5,39.51,3381,0
2017-08-25,39.71,39.9879,39.71,39.96,7644,0
2017-08-28,39.85,39.86,39.72,39.79,6270,0
2017-08-29,39.44,39.6506,39.41,39.59,1617,0
2017-08-30,39.566,39.59,39.5,39.575,3328,0
2017-08-31,39.7899,39.8497,39.61,39.8,3341,0
2017-09-01,40.13,40.13,39.945,39.945,4356,0
2017-09-05,40.38,40.38,39.37,39.524,6046,0
2017-09-06,39.97,40.08,39.7955,40.02,6939,0
2017-09-07,40.2401,40.4199,40.2401,40.4199,7788,0
2017-09-08,40.15,40.21,40.1,40.21,2996,0
2017-09-11,40.4,40.5,40.38,40.38,1557,0
2017-09-12,40.56,40.7399,40.56,40.635,3612,0
2017-09-13,40.405,40.4299,40.141,40.27,3267,0
2017-09-14,40.07,40.2,39.99,40.2,2568,0
2017-09-15,40.51,40.51,40.33,40.3689,15101,0
2017-09-18,40.74,40.78,40.58,40.59,4061,0
2017-09-19,40.7344,40.8081,40.6401,40.78,3079,0
2017-09-20,40.85,40.87,40.4844,40.65,2314,0
2017-09-21,40.5,40.545,40.44,40.44,1477,0
2017-09-22,40.33,40.4408,40.33,40.38,3242,0
2017-09-25,40.11,40.175,39.88,39.9672,4901,0
2017-09-26,39.9072,39.9072,39.76,39.86,3326,0
2017-09-27,39.6401,39.785,39.595,39.7849,4788,0
2017-09-28,40.04,40.24,40.04,40.22,4760,0
2017-09-29,40.3,40.5399,40.23,40.49,12511,0
2017-10-02,40.22,40.359,40.1201,40.34,37812,0
2017-10-03,40.4808,40.59,40.455,40.46,4367,0
2017-10-04,40.52,40.61,40.4,40.4599,30893,0
2017-10-05,40.4068,40.49,40.38,40.4,16888,0
2017-10-06,40.33,40.45,40.25,40.45,16756,0
2017-10-09,40.57,40.67,40.56,40.63,19948,0
2017-10-10,40.73,40.92,40.66,40.92,3007,0
2017-10-11,40.91,40.91,40.74,40.91,24334,0
2017-10-12,40.83,40.84,40.79,40.79,4738,0
2017-10-13,41.0207,41.0267,40.781,40.781,7482,0
2017-10-16,40.8,40.845,40.77,40.8,5336,0
2017-10-17,40.64,40.69,40.6,40.68,2312,0
2017-10-18,40.79,40.82,40.67,40.77,3908,0
2017-10-19,40.895,40.895,40.82,40.89,6102,0
2017-10-20,41.09,41.2193,41.04,41.06,23352,0
2017-10-23,41.2582,41.2831,41.22,41.2496,2892,0
2017-10-24,41.29,41.41,41.2774,41.38,2404,0
2017-10-25,41.3311,41.4,41.17,41.35,8133,0
2017-10-26,39.7,39.77,39.5,39.52,9765,0
2017-10-27,39.83,39.84,39.67,39.741,9131,0
2017-10-30,39.62,39.62,39.46,39.5,7877,0
2017-10-31,39.59,39.59,39.3238,39.355,8117,0
2017-11-01,39.71,39.72,39.55,39.56,3348,0
2017-11-02,39.89,40.09,39.6925,40.01,172411,0
2017-11-03,39.77,39.88,39.56,39.85,39918,0
2017-11-06,39.78,40.01,39.78,40,19555,0
2017-11-07,39.505,39.57,39.33,39.57,11051,0
2017-11-08,39.34,39.7,39.325,39.65,7571,0
2017-11-09,39.04,39.14,38.85,39.01,20210,0
2017-11-10,39.07,39.1307,38.92,39.01,29374,0
