Date,Open,High,Low,Close,Volume,OpenInt
2014-10-15,16.868,17.378,16.397,16.963,7411813,0
2014-10-16,16.726,17.717,16.726,16.963,372031,0
2014-10-17,16.973,17.624,16.973,17.368,257310,0
2014-10-20,17.058,17.585,17.011,17.378,130628,0
2014-10-21,17.34,17.907,17.265,17.756,380662,0
2014-10-22,17.688,17.848,17.434,17.481,217937,0
2014-10-23,17.491,18.349,17.481,18,234333,0
2014-10-24,17.916,18.603,17.556,18.244,325666,0
2014-10-27,17.916,18.207,17.679,18.046,130293,0
2014-10-28,18.123,18.272,18.01,18.272,146803,0
2014-10-29,18.33,18.547,18.198,18.312,135949,0
2014-10-30,18.234,18.584,18.234,18.282,187702,0
2014-10-31,18.312,18.471,18.244,18.302,78830,0
2014-11-03,18.49,18.924,18.358,18.726,124555,0
2014-11-04,18.576,18.782,18.387,18.566,90163,0
2014-11-05,18.612,18.754,18.387,18.726,123786,0
2014-11-06,18.838,18.838,18.471,18.696,115289,0
2014-11-07,18.566,19.016,18.518,18.887,78872,0
2014-11-10,19.064,19.677,18.442,19.176,270573,0
2014-11-11,19.142,19.48,18.858,19.411,341097,0
2014-11-12,19.322,20.183,19.312,19.601,436185,0
2014-11-13,19.799,20.282,19.509,20.093,872027,0
2014-11-14,20.064,20.535,20.035,20.273,384276,0
2014-11-17,20.273,20.451,19.799,20.166,319461,0
2014-11-18,20.113,20.884,20.103,20.263,237143,0
2014-11-19,20.263,20.49,19.848,20.025,200856,0
2014-11-20,19.838,21.204,19.838,20.481,440781,0
2014-11-21,20.704,20.961,20.203,20.506,225389,0
2014-11-24,20.506,20.921,20.506,20.865,486054,0
2014-11-25,20.273,21.091,20.273,20.874,244180,0
2014-11-26,20.986,21.204,20.884,21.082,234611,0
2014-11-28,21.062,21.204,20.733,21.072,83912,0
2014-12-01,21.015,21.024,20.649,20.808,111247,0
2014-12-02,20.826,21.194,20.826,21.072,128545,0
2014-12-03,21.091,21.505,20.743,21.166,272568,0
2014-12-04,21.223,21.645,20.808,21.458,101568,0
2014-12-05,21.553,22.013,21.431,21.806,194691,0
2014-12-08,21.873,22.365,21.525,21.912,290632,0
2014-12-09,21.743,21.958,21.636,21.873,184967,0
2014-12-10,21.873,21.902,21.242,21.392,102515,0
2014-12-11,21.431,21.835,21.214,21.468,145475,0
2014-12-12,21.535,21.855,19.592,20.564,347767,0
2014-12-15,20.657,21.674,19.649,19.942,381573,0
2014-12-16,19.856,20.431,19.411,19.736,505839,0
2014-12-17,19.658,21.062,19.554,20.49,588461,0
2014-12-18,20.884,21.072,20.572,20.78,460742,0
2014-12-19,20.856,21.015,20.6,20.6,2426052,0
2014-12-22,20.677,21.468,20.356,21.157,305203,0
2014-12-23,21.27,21.439,20.986,21.214,211666,0
2014-12-24,21.307,21.307,20.996,21.166,90759,0
2014-12-26,21.184,21.6,21.166,21.525,176763,0
2014-12-29,21.468,21.855,21.468,21.778,221696,0
2014-12-30,21.665,21.713,21.298,21.6,99689,0
2014-12-31,21.694,21.762,21.439,21.476,148949,0
2015-01-02,21.645,21.645,20.799,21.572,123814,0
2015-01-05,21.421,21.563,20.986,21.204,153803,0
2015-01-06,21.298,21.298,20.183,20.677,113969,0
2015-01-07,20.799,21.006,20.346,20.649,63759,0
2015-01-08,20.865,20.941,20.6,20.733,85352,0
2015-01-09,20.685,20.865,19.959,20.471,95149,0
2015-01-12,20.401,20.49,19.856,20.441,79589,0
2015-01-13,20.545,20.743,19.904,20.263,319907,0
2015-01-14,19.942,20.49,19.48,19.848,215373,0
2015-01-15,19.736,20.193,18.622,18.989,284562,0
2015-01-16,19.104,19.48,18.887,19.366,261587,0
2015-01-20,19.366,19.848,19.312,19.667,98695,0
2015-01-21,19.554,20.006,19.554,19.885,309612,0
2015-01-22,19.959,20.346,19.78,20.035,130806,0
2015-01-23,19.942,20.045,19.49,19.601,57939,0
2015-01-26,19.592,19.649,19.554,19.583,71521,0
2015-01-27,19.509,19.736,19.113,19.302,220060,0
2015-01-28,19.394,19.838,18.942,19.331,462168,0
2015-01-29,19.403,19.77,19.222,19.538,153466,0
2015-01-30,19.34,19.519,19.036,19.036,165248,0
2015-02-02,19.123,19.43,19.016,19.312,185821,0
2015-02-03,19.411,19.865,19.302,19.538,223736,0
2015-02-04,19.46,19.885,19.46,19.77,167053,0
2015-02-05,19.77,20.282,19.77,20.122,175814,0
2015-02-06,20.14,20.392,19.904,20.149,180322,0
2015-02-09,20.025,20.213,19.726,19.744,123136,0
2015-02-10,19.905,19.96,19.409,19.839,41532,0
2015-02-11,19.77,19.943,19.572,19.876,54035,0
2015-02-12,19.915,20.368,19.839,20.095,159711,0
2015-02-13,20.047,20.36,19.856,20.314,98061,0
2015-02-17,20.266,20.653,19.866,20.415,132999,0
2015-02-18,20.395,20.653,20.105,20.425,91120,0
2015-02-19,20.395,20.682,20.124,20.663,79237,0
2015-02-20,20.568,20.872,20.196,20.843,99537,0
2015-02-23,20.719,21.128,20.625,21.08,163102,0
2015-02-24,21.137,21.231,20.948,21.184,55315,0
2015-02-25,21.109,21.439,21.109,21.317,43043,0
2015-02-26,21.327,21.79,21.269,21.771,162925,0
2015-02-27,21.771,22.056,21.667,21.799,311457,0
2015-03-02,21.799,22.616,21.629,22.434,232320,0
2015-03-03,22.407,22.816,21.799,22.672,374643,0
2015-03-04,22.492,22.966,21.848,22.758,276104,0
2015-03-05,22.748,23.005,22.414,22.776,94529,0
2015-03-06,22.719,23.231,22.133,22.975,368842,0
2015-03-09,22.691,23.308,22.473,22.642,381607,0
2015-03-10,22.274,22.274,20.843,21.355,305855,0
2015-03-11,21.317,21.62,21.165,21.374,142748,0
2015-03-12,21.564,21.961,21.411,21.706,538702,0
2015-03-13,21.564,21.925,21.259,21.269,124495,0
2015-03-16,21.439,22.017,21.099,21.249,59295,0
2015-03-17,21.119,21.506,20.804,21.346,170178,0
2015-03-18,21.337,21.601,20.975,21.392,80501,0
2015-03-19,21.384,21.439,20.909,21.241,73219,0
2015-03-20,21.307,21.744,20.948,21.657,248884,0
2015-03-23,21.706,21.97,21.431,21.573,89151,0
2015-03-24,21.564,21.763,21.327,21.647,93475,0
2015-03-25,21.629,22.151,21.193,21.223,101706,0
2015-03-26,21.06,21.269,20.891,21.042,130509,0
2015-03-27,20.984,21.165,20.595,20.785,84615,0
2015-03-30,20.881,21.184,20.804,21.156,85246,0
2015-03-31,20.984,21.365,20.813,20.863,71110,0
2015-04-01,20.759,21.249,20.719,21.137,132618,0
2015-04-02,21.203,21.516,21.203,21.288,159733,0
2015-04-06,21.099,21.725,20.994,21.317,349852,0
2015-04-07,21.392,21.564,20.958,21.184,165293,0
2015-04-08,21.241,21.838,21.099,21.676,201829,0
2015-04-09,21.601,21.735,21.146,21.279,111487,0
2015-04-10,21.307,21.526,20.966,21.496,106876,0
2015-04-13,21.431,21.715,21.374,21.421,108985,0
2015-04-14,21.327,21.696,21.109,21.583,203624,0
2015-04-15,21.573,22.104,21.546,22.017,212464,0
2015-04-16,21.895,21.943,21.564,21.593,38780,0
2015-04-17,21.421,21.676,21.384,21.657,129665,0
2015-04-20,21.771,22.254,21.564,21.696,131946,0
2015-04-21,21.818,21.952,21.573,21.593,118165,0
2015-04-22,21.629,21.809,21.554,21.611,80179,0
2015-04-23,21.564,21.744,21.564,21.657,57603,0
2015-04-24,21.601,21.735,21.421,21.62,67417,0
2015-04-27,21.638,21.799,21.506,21.573,180624,0
2015-04-28,22.207,22.216,21.554,22.104,155830,0
2015-04-29,21.925,22.443,21.365,21.629,651909,0
2015-04-30,21.486,21.725,20.729,20.729,891929,0
2015-05-01,20.872,21.213,20.739,21.137,7120886,0
2015-05-04,21.137,21.657,20.984,21.486,1022124,0
2015-05-05,21.402,21.989,21.223,21.97,630703,0
2015-05-06,22.085,22.151,21.647,22.075,505162,0
2015-05-07,22.094,22.114,21.516,21.564,1076554,0
2015-05-08,21.78,21.838,21.109,21.554,945105,0
2015-05-11,21.516,22.133,21.458,22.027,578793,0
2015-05-12,21.961,22.037,21.696,21.866,368875,0
2015-05-13,21.962,22.344,21.915,22.285,377105,0
2015-05-14,22.381,22.4,22.163,22.381,303215,0
2015-05-15,22.364,22.417,21.943,22.067,301280,0
2015-05-18,22.048,22.266,21.952,22.181,230534,0
2015-05-19,22.218,22.486,22.172,22.4,339110,0
2015-05-20,22.476,22.486,22.19,22.325,239614,0
2015-05-21,22.256,22.373,21.952,22.143,222715,0
2015-05-22,22.172,22.354,22.038,22.218,202039,0
2015-05-26,22.115,22.256,21.78,22.105,236190,0
2015-05-27,22.199,22.427,22.038,22.391,309617,0
2015-05-28,22.325,22.476,22.325,22.391,504962,0
2015-05-29,22.344,22.476,21.962,22.086,489301,0
2015-06-01,22.125,22.163,21.78,21.925,707292,0
2015-06-02,21.809,22.364,21.809,22.315,245418,0
2015-06-03,22.486,22.581,22.325,22.408,399669,0
2015-06-04,22.344,22.581,22.285,22.571,285267,0
2015-06-05,22.628,23.077,22.591,22.913,419085,0
2015-06-08,22.733,23.047,22.686,22.933,321057,0
2015-06-09,22.868,23.067,22.628,22.868,1257561,0
2015-06-10,22.952,23.297,22.923,23.038,487824,0
2015-06-11,23.067,23.39,22.952,23.38,367002,0
2015-06-12,23.238,23.6,23.133,23.515,319693,0
2015-06-15,23.563,23.581,23.142,23.4,442283,0
2015-06-16,23.335,23.773,23.152,23.695,391380,0
2015-06-17,23.782,23.82,23.162,23.191,356951,0
2015-06-18,23.229,23.371,23.087,23.219,377942,0
2015-06-19,23.21,23.904,23.106,23.581,3390891,0
2015-06-22,23.754,23.801,23.38,23.419,704776,0
2015-06-23,23.448,24.02,23.448,24.01,453428,0
2015-06-24,23.924,24.25,23.886,24.104,817707,0
2015-06-25,24.2,24.334,23.857,24.01,521209,0
2015-06-26,24.086,24.259,23.744,23.973,2010102,0
2015-06-29,23.914,24.01,23.011,23.067,276661,0
2015-06-30,23.257,23.409,22.791,22.972,409157,0
2015-07-01,23.21,23.429,23.047,23.181,327878,0
2015-07-02,23.419,23.419,22.571,22.743,256090,0
2015-07-06,22.591,22.743,22.295,22.715,467574,0
2015-07-07,22.715,22.743,21.925,22.125,611469,0
2015-07-08,21.857,22.095,21.675,21.99,305209,0
2015-07-09,22.637,23.02,22.295,22.905,443017,0
2015-07-10,23.142,23.487,23.011,23.219,399459,0
2015-07-13,23.267,23.477,23.191,23.353,261023,0
2015-07-14,23.38,23.438,23.257,23.38,151278,0
2015-07-15,23.458,23.629,22.981,23.029,232646,0
2015-07-16,23.133,23.648,23.077,23.6,421501,0
2015-07-17,23.534,23.534,22.981,23.419,336381,0
2015-07-20,23.515,23.609,23.219,23.297,254832,0
2015-07-21,23.429,23.782,23.277,23.609,239402,0
2015-07-22,23.477,23.886,23.477,23.773,281490,0
2015-07-23,23.724,24.144,23.353,23.477,160058,0
2015-07-24,23.4,23.438,22.952,23.047,166144,0
2015-07-27,22.247,22.972,21.714,22.868,634768,0
2015-07-28,22.991,23.704,22.771,23.704,6887053,0
2015-07-29,23.744,24.372,23.686,23.744,1634676,0
2015-07-30,23.677,24.981,23.668,24.782,1737744,0
2015-07-31,24.753,25.116,24.496,25.021,572740,0
2015-08-03,25.049,25.249,24.62,25.173,466444,0
2015-08-04,25.163,25.64,25.125,25.392,524461,0
2015-08-05,25.43,25.831,25.344,25.649,305105,0
2015-08-06,25.696,25.831,25.163,25.811,553982,0
2015-08-07,25.61,26.021,25.144,25.706,450572,0
2015-08-10,25.725,26.23,25.63,26.05,386447,0
2015-08-11,25.715,25.888,25.448,25.477,336213,0
2015-08-12,25.047,25.457,24.51,24.913,414489,0
2015-08-13,24.903,25.162,24.606,25.027,210850,0
2015-08-14,24.979,25.535,24.893,25.516,199773,0
2015-08-17,25.496,25.984,25.075,25.641,306347,0
2015-08-18,25.793,25.87,25.277,25.565,241673,0
2015-08-19,25.421,25.775,25.181,25.363,424939,0
2015-08-20,25.315,25.315,24.52,24.692,265599,0
2015-08-21,24.405,24.712,23.765,24.184,758764,0
2015-08-24,23.257,23.746,21.974,22.95,673334,0
2015-08-25,23.736,23.927,22.423,22.472,721464,0
2015-08-26,22.846,23.429,22.406,23.409,537780,0
2015-08-27,23.775,24.089,23.371,23.659,390875,0
2015-08-28,23.545,23.756,23.267,23.659,211894,0
2015-08-31,23.564,24.184,23.488,24.089,424310,0
2015-09-01,23.64,23.706,22.874,23.106,319408,0
2015-09-02,23.438,23.438,22.941,23.114,189535,0
2015-09-03,23.132,23.363,23.009,23.018,259331,0
2015-09-04,22.663,23.141,22.569,23.027,158085,0
2015-09-08,23.429,24.051,23.141,24.042,405711,0
2015-09-09,24.167,24.51,23.957,24.5,835561,0
2015-09-10,24.578,25.085,24.31,24.873,331185,0
2015-09-11,24.827,24.837,24.405,24.799,420235,0
2015-09-14,24.77,24.77,24.118,24.29,340305,0
2015-09-15,24.254,24.692,24.023,24.682,295376,0
2015-09-16,24.636,24.883,24.358,24.702,320661,0
2015-09-17,24.636,24.989,23.832,24.128,658145,0
2015-09-18,23.746,23.994,23.027,23.756,888847,0
2015-09-21,23.937,24.569,23.812,24.148,788439,0
2015-09-22,23.879,23.967,23.62,23.832,222342,0
2015-09-23,23.907,24.099,23.659,23.984,209701,0
2015-09-24,23.802,24.254,23.63,24.214,226015,0
2015-09-25,24.51,24.672,23.937,24.263,298826,0
2015-09-28,24.089,24.415,23.85,23.937,219810,0
2015-09-29,24.051,24.329,23.63,23.679,374785,0
2015-09-30,23.976,24.31,23.706,24.28,560035,0
2015-10-01,24.214,24.263,23.488,24.051,315855,0
2015-10-02,23.756,23.756,22.74,23.478,475089,0
2015-10-05,23.582,24.108,23.564,23.832,374011,0
2015-10-06,23.793,24.194,23.429,23.573,453149,0
2015-10-07,23.706,24.081,23.498,23.927,381262,0
2015-10-08,23.917,24.254,23.822,24.167,162474,0
2015-10-09,24.167,24.271,23.716,23.822,180234,0
2015-10-12,23.784,24.013,23.63,23.775,219536,0
2015-10-13,23.736,24.234,23.554,23.688,138650,0
2015-10-14,23.688,23.697,23.228,23.498,330587,0
2015-10-15,23.64,24.271,23.554,24.254,479164,0
2015-10-16,24.31,24.672,23.832,24.626,312094,0
2015-10-19,24.473,24.903,24.425,24.598,385963,0
2015-10-20,24.598,25.325,24.491,25.295,621372,0
2015-10-21,25.392,25.43,24.578,24.626,410621,0
2015-10-22,24.789,25.027,24.395,24.481,326618,0
2015-10-23,24.636,25.009,24.435,24.741,453670,0
2015-10-26,24.692,25.037,24.481,24.979,539766,0
2015-10-27,24.855,24.913,24.367,24.672,379696,0
2015-10-28,24.702,25.506,24.702,25.421,725329,0
2015-10-29,25.756,27.555,25.343,27.316,1084965,0
2015-10-30,27.64,27.688,26.809,27.048,475089,0
2015-11-02,27.114,28.12,27.038,27.785,749162,0
2015-11-03,27.737,27.889,27.459,27.688,216700,0
2015-11-04,27.775,27.978,27.152,27.239,631930,0
2015-11-05,27.268,28.06,27.172,27.718,463074,0
2015-11-06,27.909,28.835,27.766,28.552,414698,0
2015-11-09,28.615,28.905,28.223,28.654,649370,0
2015-11-10,28.753,29.319,28.589,28.983,972672,0
2015-11-11,29.098,29.492,29.068,29.424,778719,0
2015-11-12,29.28,29.28,28.625,28.683,472036,0
2015-11-13,28.743,29.155,28.029,28.405,644981,0
2015-11-16,28.318,28.56,27.945,28.501,291707,0
2015-11-17,28.615,29.309,28.501,28.925,565216,0
2015-11-18,28.983,29.568,28.876,29.55,895195,0
2015-11-19,29.587,29.684,29.192,29.319,237941,0
2015-11-20,29.492,29.76,29.155,29.453,312611,0
2015-11-23,29.424,29.78,29.212,29.414,305124,0
2015-11-24,29.222,29.665,29.155,29.596,271840,0
2015-11-25,29.704,29.743,29.146,29.261,286508,0
2015-11-27,29.299,29.578,28.846,29.251,264045,0
2015-11-30,29.358,29.502,28.846,29.058,1003663,0
2015-12-01,29.058,29.734,29.03,29.309,1299436,0
2015-12-02,29.605,29.877,29.29,29.329,1060632,0
2015-12-03,29.596,29.596,28.846,28.896,605650,0
2015-12-04,29,29.684,29,29.596,653405,0
2015-12-07,29.559,29.934,29.368,29.578,1118057,0
2015-12-08,29.339,29.453,28.856,29.222,619448,0
2015-12-09,29.192,29.462,28.368,28.471,509578,0
2015-12-10,28.521,28.954,28.377,28.615,461220,0
2015-12-11,28.166,28.683,27.856,28.231,595167,0
2015-12-14,28.213,28.799,27.828,28.551,596208,0
2015-12-15,28.763,29.414,28.607,29.165,598599,0
2015-12-16,29.329,29.542,28.935,29.375,725993,0
2015-12-17,29.502,29.55,28.579,28.799,717881,0
2015-12-18,28.377,28.501,27.828,28.231,1728719,0
2015-12-21,28.338,28.79,27.771,28.193,597352,0
2015-12-22,28.377,28.607,28.01,28.338,317345,0
2015-12-23,28.491,28.607,28.368,28.443,182097,0
2015-12-24,28.491,28.674,28.462,28.491,97064,0
2015-12-28,28.433,28.56,28.032,28.491,189803,0
2015-12-29,28.607,28.817,28.358,28.501,321863,0
2015-12-30,28.462,28.56,28.28,28.348,317821,0
2015-12-31,28.25,28.433,27.905,27.905,345331,0
2016-01-04,27.463,27.482,26.847,26.914,909121,0
2016-01-05,26.914,27.068,26.578,26.596,566664,0
2016-01-06,26.174,26.895,26.164,26.741,744046,0
2016-01-07,26.291,26.559,25.727,25.781,329272,0
2016-01-08,25.963,26.04,25.663,25.742,504778,0
2016-01-11,25.771,26.001,25.251,25.425,309301,0
2016-01-12,25.703,25.703,24.818,25.299,607681,0
2016-01-13,25.386,25.451,23.857,24.636,607078,0
2016-01-14,24.761,25.021,24.271,24.385,465024,0
2016-01-15,23.78,24.069,23.521,23.981,470085,0
2016-01-19,24.271,24.309,23.261,23.512,287131,0
2016-01-20,23.144,23.183,22.299,22.789,1258468,0
2016-01-21,22.819,23.049,22.165,22.222,838933,0
2016-01-22,22.521,23.059,22.299,23.04,611716,0
2016-01-25,22.972,23.011,22.03,22.068,478558,0
2016-01-26,22.232,23.116,22.155,22.799,805558,0
2016-01-27,23.703,23.964,22.617,23.703,1179772,0
2016-01-28,24.049,24.598,23.934,24.087,856177,0
2016-01-29,24.192,25.126,23.894,25.117,843294,0
2016-02-01,24.972,25.194,24.434,25.049,564886,0
2016-02-02,24.693,24.809,23.981,24.087,585161,0
2016-02-03,24.376,24.473,23.337,24.146,482831,0
2016-02-04,24.156,24.838,23.954,24.357,439171,0
2016-02-05,24.52,24.751,23.251,23.521,819690,0
2016-02-08,23.473,23.473,21.848,22.328,976367,0
2016-02-09,22.106,23.257,21.96,22.861,775010,0
2016-02-10,23.064,23.518,22.772,23.044,581765,0
2016-02-11,22.358,22.797,22.144,22.348,676063,0
2016-02-12,22.646,23.528,22.492,23.178,461758,0
2016-02-16,23.547,23.973,22.985,23.914,483268,0
2016-02-17,24.04,24.184,22.995,23.054,797438,0
2016-02-18,23.084,23.104,21.941,22.676,808165,0
2016-02-19,22.609,23.188,22.468,23.112,405647,0
2016-02-22,23.335,23.697,23.144,23.41,390160,0
2016-02-23,23.363,23.528,23.121,23.48,756962,0
2016-02-24,23.217,23.547,22.99,23.44,561147,0
2016-02-25,23.509,23.876,23.372,23.702,366370,0
2016-02-26,24.001,24.447,23.788,24.281,436517,0
2016-02-29,24.214,24.466,23.702,23.807,431045,0
2016-03-01,23.944,24.698,23.876,24.554,342759,0
2016-03-02,24.582,24.862,24.219,24.843,277927,0
2016-03-03,24.843,25.085,24.649,25.075,284436,0
2016-03-04,25.298,25.58,24.834,25.424,429792,0
2016-03-07,25.268,25.506,25.192,25.451,388830,0
2016-03-08,25.249,25.332,25.026,25.124,430653,0
2016-03-09,25.201,25.53,25.104,25.249,621492,0
2016-03-10,25.461,26.187,25.258,26.187,1244399,0
2016-03-11,26.41,27.087,26.187,26.952,692856,0
2016-03-14,26.874,26.972,26.286,26.469,558477,0
2016-03-15,26.207,26.541,26.004,26.361,423556,0
2016-03-16,26.197,26.865,26.197,26.371,515837,0
2016-03-17,26.333,26.798,26.091,26.632,611127,0
2016-03-18,26.798,27.087,26.371,26.681,882675,0
2016-03-21,26.576,26.914,26.314,26.808,525910,0
2016-03-22,26.622,26.982,26.324,26.788,327506,0
2016-03-23,26.739,26.942,26.352,26.479,334020,0
2016-03-24,26.178,26.537,25.859,26.517,323667,0
2016-03-28,26.593,26.817,26.429,26.556,196586,0
2016-03-29,26.41,26.608,26.053,26.527,342552,0
2016-03-30,26.701,26.942,26.498,26.798,461041,0
2016-03-31,26.701,26.749,26.361,26.381,305511,0
2016-04-01,26.361,26.972,26.236,26.884,430250,0
2016-04-04,26.845,26.952,26.41,26.711,354760,0
2016-04-05,26.449,26.556,26.168,26.459,378157,0
2016-04-06,26.41,26.507,26.266,26.479,346843,0
2016-04-07,26.343,26.352,25.57,25.897,405744,0
2016-04-08,26.178,26.603,25.916,25.984,268231,0
2016-04-11,26.168,26.603,25.956,26.091,342939,0
2016-04-12,27.185,27.548,26.977,27.358,2723159,0
2016-04-13,27.59,28.093,27.401,27.94,7061408,0
2016-04-14,27.841,28.2,27.756,27.987,927861,0
2016-04-15,27.996,28.035,27.793,28.016,473502,0
2016-04-18,27.89,28.403,27.737,28.257,424807,0
2016-04-19,28.191,28.578,28.123,28.431,390609,0
2016-04-20,28.375,28.8,28.316,28.772,550312,0
2016-04-21,28.8,28.847,28.38,28.46,572247,0
2016-04-22,28.366,28.887,28.366,28.887,434330,0
2016-04-25,28.763,28.98,28.465,28.763,490053,0
2016-04-26,28.791,29.254,28.791,29.225,898322,0
2016-04-27,29.195,29.284,28.45,28.782,558774,0
2016-04-28,28.51,31.054,28.51,30.096,1227429,0
2016-04-29,30.301,30.531,29.99,30.495,914103,0
2016-05-02,30.598,30.658,30.126,30.425,529352,0
2016-05-03,30.038,30.193,29.621,30.126,433513,0
2016-05-04,29.913,30.101,29.401,29.661,372603,0
2016-05-05,29.835,29.98,29.333,29.564,479024,0
2016-05-06,29.497,29.915,29.397,29.915,410312,0
2016-05-09,30.001,30.119,29.592,30.031,533132,0
2016-05-10,30.128,30.554,30.109,30.35,591764,0
2016-05-11,30.35,30.721,30.031,30.469,477273,0
2016-05-12,30.518,30.518,29.788,30.235,537553,0
2016-05-13,30.304,30.712,29.74,30.294,2002400,0
2016-05-16,30.176,31.07,30.156,30.954,711603,0
2016-05-17,30.613,31.031,30.225,30.663,1172139,0
2016-05-18,30.702,31.576,30.653,31.526,643773,0
2016-05-19,31.479,31.828,31.188,31.526,696788,0
2016-05-20,31.674,32.095,31.586,32.08,440923,0
2016-05-23,32.071,32.218,31.551,32.022,709424,0
2016-05-24,32.257,32.937,32.227,32.693,502982,0
2016-05-25,32.84,33.276,32.791,32.897,647422,0
2016-05-26,33.004,33.141,32.693,32.791,427728,0
2016-05-27,32.771,32.996,32.528,32.927,414496,0
2016-05-31,33.091,33.141,32.713,33.062,504073,0
2016-06-01,32.927,33.481,32.723,33.2,409235,0
2016-06-02,33.072,33.228,32.771,33.16,424708,0
2016-06-03,32.83,32.83,32.11,32.625,478496,0
2016-06-06,32.625,33.082,32.46,32.84,387289,0
2016-06-07,33.15,33.17,32.771,32.947,513586,0
2016-06-08,32.937,33.053,32.673,32.753,375003,0
2016-06-09,32.509,32.743,32.11,32.344,476503,0
2016-06-10,31.868,32.431,31.809,32.15,444554,0
2016-06-13,32.071,32.431,31.987,32.11,478909,0
2016-06-14,31.935,32.334,31.312,31.517,352955,0
2016-06-15,31.421,31.8,31.207,31.236,309452,0
2016-06-16,30.934,31.07,30.126,30.331,690164,0
2016-06-17,30.245,30.867,30.156,30.39,659318,0
2016-06-20,30.857,31.497,30.822,31.041,322235,0
2016-06-21,31.041,31.123,30.653,30.964,262571,0
2016-06-22,30.944,31.362,30.847,31.051,359609,0
2016-06-23,31.479,32.237,31.479,32.052,489193,0
2016-06-24,30.304,30.837,29.992,30.031,2751326,0
2016-06-27,29.602,29.602,28.485,29.039,614986,0
2016-06-28,29.342,29.592,29.039,29.332,430264,0
2016-06-29,29.671,30.146,29.545,30.137,388217,0
2016-06-30,30.255,30.721,29.749,30.653,608670,0
2016-07-01,30.534,30.702,29.865,30.166,350048,0
2016-07-05,29.517,30.021,29.427,29.731,312643,0
2016-07-06,29.302,30.399,29.302,30.079,273032,0
2016-07-07,30.07,30.613,29.925,30.574,363465,0
2016-07-08,30.934,31.411,30.807,31.178,379369,0
2016-07-11,31.411,31.995,31.217,31.945,443919,0
2016-07-12,32.11,32.791,31.975,32.673,593343,0
2016-07-13,32.703,32.917,32.451,32.917,491828,0
2016-07-14,33.442,33.763,33.256,33.616,640365,0
2016-07-15,33.849,34.024,33.578,33.636,567653,0
2016-07-18,33.695,33.839,33.42,33.529,269237,0
2016-07-19,33.344,33.783,33.296,33.655,290569,0
2016-07-20,33.665,33.968,33.481,33.636,398981,0
2016-07-21,33.626,33.626,32.663,32.867,456729,0
2016-07-22,32.791,33.17,32.753,33.082,229401,0
2016-07-25,33.141,33.141,32.762,32.791,275694,0
2016-07-26,32.84,33.121,32.723,33.121,335574,0
2016-07-27,33.2,33.335,32.976,33.141,277928,0
2016-07-28,33.16,33.568,32.416,32.568,489934,0
2016-07-29,32.897,32.937,31.975,32.237,721759,0
2016-08-01,32.294,32.548,31.695,31.819,479353,0
2016-08-02,31.731,31.79,30.847,31.138,461367,0
2016-08-03,31.158,31.625,31.138,31.489,228110,0
2016-08-04,31.392,31.731,31.382,31.566,207685,0
2016-08-05,31.896,32.733,31.896,32.733,339545,0
2016-08-08,32.693,32.786,32.354,32.499,328676,0
2016-08-09,32.499,32.606,32.265,32.509,167700,0
2016-08-10,31.825,32.538,31.787,31.816,265443,0
2016-08-11,31.903,32.246,31.708,32.07,394348,0
2016-08-12,31.825,32.188,31.582,32.07,437384,0
2016-08-15,32.216,32.283,32.04,32.05,288720,0
2016-08-16,31.883,32.108,31.552,31.572,490309,0
2016-08-17,31.503,31.816,31.392,31.787,243353,0
2016-08-18,31.845,31.973,31.66,31.758,201829,0
2016-08-19,31.66,31.865,31.601,31.768,210657,0
2016-08-22,31.728,31.777,31.532,31.65,163959,0
2016-08-23,31.825,31.883,31.592,31.738,170399,0
2016-08-24,31.797,31.993,31.532,31.758,210774,0
2016-08-25,31.68,32.343,31.67,32.303,346659,0
2016-08-26,32.441,32.909,32.198,32.587,376752,0
2016-08-29,32.616,32.959,32.597,32.792,196995,0
2016-08-30,32.879,33.398,32.85,33.329,279397,0
2016-08-31,33.407,33.645,33.114,33.417,629148,0
2016-09-01,33.533,33.65,32.684,32.959,221220,0
2016-09-02,33.124,33.504,32.846,33.398,360728,0
2016-09-06,33.436,33.436,32.323,32.373,277198,0
2016-09-07,32.256,32.343,31.893,32.226,428482,0
2016-09-08,32.283,32.283,30.889,31.485,556698,0
2016-09-09,31.387,31.768,31.231,31.26,406674,0
2016-09-12,31.122,31.768,31.094,31.748,593440,0
2016-09-13,31.426,31.64,31.142,31.426,353760,0
2016-09-14,31.377,31.748,31.201,31.317,404317,0
2016-09-15,31.317,32.012,31.226,32.012,333247,0
2016-09-16,31.738,31.953,30.987,31.016,1051298,0
2016-09-19,31.192,31.698,31.084,31.27,254547,0
2016-09-20,31.572,31.806,31.327,31.66,339995,0
2016-09-21,31.993,32.158,31.718,31.875,310227,0
2016-09-22,31.933,32.782,31.792,32.744,432930,0
2016-09-23,32.674,32.939,32.343,32.373,481805,0
2016-09-26,32.108,32.587,31.913,32.108,594451,0
2016-09-27,31.943,32.558,31.768,32.353,344013,0
2016-09-28,32.441,32.792,32.236,32.754,156582,0
2016-09-29,32.782,32.782,31.953,32.138,477942,0
2016-09-30,32.451,32.811,32.118,32.518,417437,0
2016-10-03,32.313,32.469,32.02,32.198,216150,0
2016-10-04,32.198,32.978,31.797,32.85,528920,0
2016-10-05,33.016,33.465,32.772,33.407,474142,0
2016-10-06,33.144,33.719,33.144,33.445,406285,0
2016-10-07,33.319,33.388,32.739,33.163,389111,0
2016-10-10,33.398,33.475,33.289,33.465,214861,0
2016-10-11,33.299,33.465,32.625,32.821,259821,0
2016-10-12,32.879,33.144,32.694,32.754,354451,0
2016-10-13,32.509,32.509,31.728,31.845,309895,0
2016-10-14,32.216,32.46,32.002,32.04,204482,0
2016-10-17,32.05,32.133,31.718,31.835,195432,0
2016-10-18,32.226,32.236,31.825,32.108,193976,0
2016-10-19,32.138,32.646,32.045,32.451,278713,0
2016-10-20,32.343,32.558,32.178,32.293,119848,0
2016-10-21,31.963,32.333,31.963,32.283,192917,0
2016-10-24,32.518,32.988,32.451,32.724,176133,0
2016-10-25,32.811,33.124,32.393,32.578,155807,0
2016-10-26,32.411,32.674,32.078,32.264,223589,0
2016-10-27,33.729,33.729,32.05,32.06,388243,0
2016-10-28,31.893,32.03,31.406,31.455,208724,0
2016-10-31,31.513,31.592,31.172,31.465,325698,0
2016-11-01,31.601,31.758,30.899,31.298,253333,0
2016-11-02,31.152,31.397,30.75,30.997,253564,0
2016-11-03,31.182,31.963,30.937,31.094,410874,0
2016-11-04,31.142,31.426,30.899,31.103,271217,0
2016-11-07,31.738,32.148,31.698,32.108,243484,0
2016-11-08,31.992,32.222,31.638,31.942,215541,0
2016-11-09,32.334,34.12,32.334,34.002,586998,0
2016-11-10,34.423,35.787,34.296,35.327,606650,0
2016-11-11,35.287,36.691,34.905,36.602,513784,0
2016-11-14,37.181,38.946,36.906,37.848,603372,0
2016-11-15,37.269,38.152,36.553,37.946,644088,0
2016-11-16,37.681,38.348,37.325,38.113,537227,0
2016-11-17,38.259,39.015,38.22,38.408,667446,0
2016-11-18,38.495,38.682,38.269,38.554,532693,0
2016-11-21,38.71,38.941,37.877,38.259,448256,0
2016-11-22,38.534,38.755,38.015,38.465,396633,0
2016-11-23,38.622,38.868,38.113,38.691,355708,0
2016-11-25,38.632,38.75,38.269,38.445,174868,0
2016-11-28,38.192,38.465,37.593,37.681,292918,0
2016-11-29,37.73,38.211,37.73,38.063,373544,0
2016-11-30,38.701,39.29,38.015,39.24,494264,0
2016-12-01,39.369,39.918,38.907,39.505,586664,0
2016-12-02,39.29,39.52,38.594,38.682,458986,0
2016-12-05,39.163,39.751,38.986,39.653,424348,0
2016-12-06,39.771,40.202,39.299,40.055,376215,0
2016-12-07,40.016,40.399,39.947,40.29,541258,0
2016-12-08,40.654,41.606,40.496,41.223,340656,0
2016-12-09,41.193,41.566,40.261,41.203,296048,0
2016-12-12,40.654,41.095,39.976,40.241,591489,0
2016-12-13,40.545,40.854,39.947,40.595,296651,0
2016-12-14,40.182,41.075,40.124,40.486,303323,0
2016-12-15,40.84,41.626,40.672,41.4,459773,0
2016-12-16,41.792,42.272,41.36,41.487,985017,0
2016-12-19,41.39,42.115,40.741,42.076,371563,0
2016-12-20,42.547,43.126,42.351,43.116,304868,0
2016-12-21,43.126,43.165,42.547,42.587,527328,0
2016-12-22,42.537,42.88,41.908,42.351,220195,0
2016-12-23,42.448,42.567,42.194,42.517,172388,0
2016-12-27,42.635,43.272,42.507,43.136,150485,0
2016-12-28,43.175,43.175,42.654,42.812,175335,0
2016-12-29,42.812,43.086,42.371,42.673,267484,0
2016-12-30,42.753,43.056,42.429,42.763,271206,0
2017-01-03,43.165,43.654,42.587,42.939,224556,0
2017-01-04,43.165,43.764,43.028,43.41,381445,0
2017-01-05,43.352,43.438,42.145,42.607,206476,0
2017-01-06,42.86,42.939,42.361,42.635,224428,0
2017-01-09,42.281,42.4,41.87,42.125,400439,0
2017-01-10,42.174,42.626,41.673,42.607,442419,0
2017-01-11,42.607,42.969,42.145,42.88,254654,0
2017-01-12,42.527,42.577,41.447,41.958,176679,0
2017-01-13,42.4,43.617,42.174,42.468,233988,0
2017-01-17,41.968,41.968,40.741,40.889,321909,0
2017-01-18,41.007,41.173,40.447,41.144,328086,0
2017-01-19,41.36,41.556,40.585,40.801,151059,0
2017-01-20,40.869,41.683,40.702,41.644,241288,0
2017-01-23,41.301,41.752,41.261,41.35,303947,0
2017-01-24,41.419,42.164,41.213,42.027,303708,0
2017-01-25,42.663,43.272,42.232,43.262,208939,0
2017-01-26,42.174,44.132,42.09,43.803,444368,0
2017-01-27,43.822,43.822,42.87,43.126,277345,0
2017-01-30,42.773,42.773,41.654,42.517,334770,0
2017-01-31,42.242,42.663,41.762,41.938,318638,0
2017-02-01,42.507,43.086,41.812,41.928,232329,0
2017-02-02,41.526,41.712,40.909,41.33,268362,0
2017-02-03,42.164,42.959,41.87,42.899,313932,0
2017-02-06,42.607,42.88,42.145,42.291,199600,0
2017-02-07,42.607,42.607,41.693,42.027,262979,0
2017-02-08,41.821,41.821,41.101,41.417,194740,0
2017-02-09,41.564,42.273,41.505,41.879,177537,0
2017-02-10,42.263,42.47,41.662,41.889,184762,0
2017-02-13,42.185,42.696,41.687,41.968,221683,0
2017-02-14,41.859,42.589,41.633,42.352,366708,0
2017-02-15,42.479,42.825,42.372,42.421,423962,0
2017-02-16,42.352,42.421,41.524,41.701,425061,0
2017-02-17,41.485,41.637,41.023,41.465,359824,0
2017-02-21,41.801,41.908,41.357,41.751,321708,0
2017-02-22,41.436,41.948,41.298,41.849,151028,0
2017-02-23,41.761,42.175,41.091,42.165,269673,0
2017-02-24,41.445,42.076,41.407,42.056,193239,0
2017-02-27,42.008,42.825,41.849,42.706,295434,0
2017-02-28,42.352,42.499,41.889,42.095,286787,0
2017-03-01,43.81,44.045,43.13,43.701,264009,0
2017-03-02,43.819,43.819,43.257,43.454,471907,0
2017-03-03,43.603,44.666,43.312,44.045,690643,0
2017-03-06,43.721,44.312,43.504,44.194,413763,0
2017-03-07,44.085,44.923,43.593,44.459,474165,0
2017-03-08,44.814,44.814,44.075,44.4,667841,0
2017-03-09,44.558,44.716,43.918,43.977,343847,0
2017-03-10,44.233,44.233,42.923,43.534,396100,0
2017-03-13,43.474,43.819,43.317,43.623,380446,0
2017-03-14,43.277,43.79,42.81,43.661,204498,0
2017-03-15,43.81,44.529,43.711,43.968,278768,0
2017-03-16,44.252,44.449,43.641,44.233,287521,0
2017-03-17,44.312,44.913,43.489,44.706,809707,0
2017-03-20,44.42,44.42,43.257,43.317,313728,0
2017-03-21,43.651,43.651,39.85,39.87,553948,0
2017-03-22,39.446,39.81,38.511,39.308,626566,0
2017-03-23,39.249,40.392,39.191,40.392,350472,0
2017-03-24,40.54,40.707,39.791,40.234,225031,0
2017-03-27,39.397,40.185,38.757,40.175,243769,0
2017-03-28,39.968,41.23,39.83,41.19,381124,0
2017-03-29,41.061,41.465,40.864,41.101,343266,0
2017-03-30,41.091,42.195,41.061,41.879,602301,0
2017-03-31,41.811,42.45,41.407,41.771,401014,0
2017-04-03,41.889,42.056,40.451,41.121,385827,0
2017-04-04,40.904,41.554,40.904,41.121,346336,0
2017-04-05,41.633,41.781,40.569,40.648,357285,0
2017-04-06,40.589,41.111,40.205,41.091,259831,0
2017-04-07,40.559,41.081,40.362,41.013,328106,0
2017-04-10,41.071,41.357,40.293,40.549,174939,0
2017-04-11,40.5,41.505,40.5,41.377,465510,0
2017-04-12,41.436,41.505,40.52,40.993,255803,0
2017-04-13,40.658,40.737,39.879,39.909,293952,0
2017-04-17,40.086,40.619,39.466,40.48,351628,0
2017-04-18,40.067,40.727,39.673,40.51,215758,0
2017-04-19,40.884,41.377,40.638,40.667,206703,0
2017-04-20,40.874,41.682,40.776,41.534,323883,0
2017-04-21,41.308,42.105,40.845,41.918,220253,0
2017-04-24,43.307,44.145,42.686,42.873,278377,0
2017-04-25,43.229,43.766,42.584,43.504,195449,0
2017-04-26,43.504,44.933,43.302,44.165,361035,0
2017-04-27,41.968,43.569,41.662,42.46,443530,0
2017-04-28,41.495,42.519,40.549,40.579,528538,0
2017-05-01,40.904,41.594,40.303,41.427,371622,0
2017-05-02,41.427,41.701,40.796,41.298,292096,0
2017-05-03,41.023,41.938,41.023,41.889,180780,0
2017-05-04,42.322,42.893,41.495,41.584,294972,0
2017-05-05,41.791,41.908,40.422,40.54,603230,0
2017-05-08,40.648,40.727,40.076,40.165,637583,0
2017-05-09,40.283,40.589,40.018,40.126,1508992,0
2017-05-10,40.086,40.492,39.967,40.314,492780,0
2017-05-11,40.126,40.69,39.819,40.274,391298,0
2017-05-12,39.908,40.245,39.671,39.829,260055,0
2017-05-15,39.938,40.294,39.76,39.878,345822,0
2017-05-16,40.057,40.156,39.483,39.69,351737,0
2017-05-17,38.404,38.948,37.444,37.879,530961,0
2017-05-18,37.562,38.216,37.523,37.76,604944,0
2017-05-19,37.77,38.226,37.325,37.335,667906,0
2017-05-22,37.424,38.166,37.305,38.057,435431,0
2017-05-23,38.255,38.998,37.968,38.74,271368,0
2017-05-24,38.899,39.101,38.206,38.661,323088,0
2017-05-25,38.76,39.007,38.285,38.433,284810,0
2017-05-26,38.285,38.424,37.968,38.047,188363,0
2017-05-30,37.909,38.059,37.127,37.691,293524,0
2017-05-31,37.77,37.81,37.097,37.473,389410,0
2017-06-01,37.75,37.78,37.226,37.533,604767,0
2017-06-02,37.117,37.8,37.038,37.117,494589,0
2017-06-05,37.137,37.562,36.622,36.632,391250,0
2017-06-06,36.256,36.8,36.043,36.503,425925,0
2017-06-07,36.652,37.087,36.582,37.087,311082,0
2017-06-08,37.107,39.364,36.998,38.8,462963,0
2017-06-09,39.097,40.542,38.958,40.284,518503,0
2017-06-12,40.344,41.551,40.146,40.581,648949,0
2017-06-13,40.73,40.947,40.334,40.601,381258,0
2017-06-14,40.175,40.304,39.631,40.086,381167,0
2017-06-15,39.69,40.334,39.562,40.017,172261,0
2017-06-16,39.522,39.829,39.047,39.374,631633,0
2017-06-19,39.681,40.116,39.077,39.215,195386,0
2017-06-20,38.938,39.106,38.517,38.522,147068,0
2017-06-21,38.592,38.631,37.82,37.82,197192,0
2017-06-22,37.74,38.503,37.454,38.433,399811,0
2017-06-23,38.671,38.849,38.394,38.691,578277,0
2017-06-26,38.701,39.1,38.255,38.612,334880,0
2017-06-27,38.879,39.512,38.542,39.067,338336,0
2017-06-28,39.285,39.898,39.126,39.671,287124,0
2017-06-29,40.858,41.244,39.819,40.363,228588,0
2017-06-30,40.492,40.819,40.062,40.393,327526,0
2017-07-03,40.621,41.442,40.314,41.027,243355,0
2017-07-05,41.135,41.264,40.393,40.829,135985,0
2017-07-06,40.739,41.066,40.255,40.423,300735,0
2017-07-07,40.641,40.641,39.72,40.067,285221,0
2017-07-10,39.908,40.492,39.839,40.215,282179,0
2017-07-11,40.076,40.215,39.497,40.185,253471,0
2017-07-12,40.047,40.443,39.809,40.116,139832,0
2017-07-13,40.255,40.304,39.74,39.967,230929,0
2017-07-14,39.463,39.878,39.077,39.621,179062,0
2017-07-17,39.542,39.819,39.067,39.502,222354,0
2017-07-18,39.235,39.562,39.027,39.512,167651,0
2017-07-19,39.572,40.156,39.572,39.987,208639,0
2017-07-20,39.948,40.195,39.651,39.869,180350,0
2017-07-21,40.344,40.344,39.374,39.443,147866,0
2017-07-24,39.492,40.037,39.492,39.958,131992,0
2017-07-25,40.749,40.829,40.205,40.314,472406,0
2017-07-26,40.324,40.453,39.344,39.631,307200,0
2017-07-27,39.572,39.572,38.038,38.315,487617,0
2017-07-28,38.077,38.226,37.592,37.622,265738,0
2017-07-31,37.84,38.859,37.661,38.612,261538,0
2017-08-01,38.839,38.998,38.493,38.879,140460,0
2017-08-02,38.74,39.057,38.522,38.889,211328,0
2017-08-03,38.81,38.829,36.86,38.275,182297,0
2017-08-04,38.478,39.379,38.478,39.235,227172,0
2017-08-07,39.245,39.403,38.354,38.404,185853,0
2017-08-08,38.344,39.314,38.156,38.522,184936,0
2017-08-09,38.234,38.692,37.592,37.796,258450,0
2017-08-10,37.438,37.557,36.344,36.354,211852,0
2017-08-11,36.115,36.712,35.677,36.334,314272,0
2017-08-14,36.682,37.448,36.523,37.448,284477,0
2017-08-15,37.786,37.99,37.239,37.468,244489,0
2017-08-16,37.538,37.707,36.901,37.13,278608,0
2017-08-17,36.98,37.159,36.02,36.115,264478,0
2017-08-18,35.786,36.403,35.685,36.005,164877,0
2017-08-21,35.956,36.005,35.538,35.767,167778,0
2017-08-22,36.005,36.274,35.886,36.174,123827,0
2017-08-23,35.896,36.364,35.896,36.135,125210,0
2017-08-24,36.334,36.41,36.035,36.214,146736,0
2017-08-25,36.354,36.642,36.025,36.354,185506,0
2017-08-28,36.533,36.722,36.025,36.135,155669,0
2017-08-29,35.677,36.005,35.518,35.727,189600,0
2017-08-30,35.836,35.916,35.478,35.588,184104,0
2017-08-31,35.727,35.946,35.528,35.737,158214,0
2017-09-01,35.786,35.961,35.707,35.826,125871,0
2017-09-05,35.627,35.627,34.463,34.732,244624,0
2017-09-06,34.961,35.229,34.682,34.881,337466,0
2017-09-07,34.802,34.802,33.1,33.289,351912,0
2017-09-08,33.23,34.881,33.23,34.543,316038,0
2017-09-11,35.219,35.737,34.931,35.13,300548,0
2017-09-12,35.299,36.125,35.299,35.806,248345,0
2017-09-13,35.717,36.388,35.652,36.204,221963,0
2017-09-14,36.184,36.612,35.747,35.866,186775,0
2017-09-15,35.856,36.065,35.637,35.966,825339,0
2017-09-18,36.035,37.04,36.035,36.931,233842,0
2017-09-19,36.921,37.259,36.722,37.07,187336,0
2017-09-20,37.149,37.926,36.393,37.637,258774,0
2017-09-21,37.687,38.224,37.557,38.015,181441,0
2017-09-22,37.906,38.582,37.787,38.373,242315,0
2017-09-25,38.214,38.711,38.1,38.453,155470,0
2017-09-26,38.622,39.308,38.408,38.861,285820,0
2017-09-27,39.497,40.373,39.239,40.254,319072,0
2017-09-28,40.254,40.761,39.895,40.661,302141,0
2017-09-29,40.582,41.457,40.552,41.069,383452,0
2017-10-02,40.99,41.318,40.666,41.199,427359,0
2017-10-03,41.179,41.358,39.826,40.283,432136,0
2017-10-04,39.547,39.796,38.622,39.408,312526,0
2017-10-05,39.657,40.154,39.368,39.796,313136,0
2017-10-06,40.055,40.323,39.736,40.025,319423,0
2017-10-09,40.025,40.154,39.746,39.776,159804,0
2017-10-10,39.995,40.741,39.895,40.622,242265,0
2017-10-11,40.572,40.632,40.174,40.254,202760,0
2017-10-12,40.194,40.542,39.88,40.134,256566,0
2017-10-13,39.985,40.602,39.622,40.224,222076,0
2017-10-16,40.184,40.93,40.184,40.731,137402,0
2017-10-17,40.811,40.811,40.065,40.154,182930,0
2017-10-18,40.393,40.86,40.393,40.781,229493,0
2017-10-19,40.433,41.403,40.433,41.219,233676,0
2017-10-20,41.855,41.885,41.318,41.378,185202,0
2017-10-23,41.368,41.636,40.413,40.472,140500,0
2017-10-24,40.88,41.408,40.86,41.209,155586,0
2017-10-25,41.338,41.646,40.542,41.169,154802,0
2017-10-26,41.826,42.104,40.353,41.935,191809,0
2017-10-27,41.786,42.283,41.229,42.064,189203,0
2017-10-30,41.627,41.806,40.512,40.691,190098,0
2017-10-31,39.517,41.109,39.458,40.383,321425,0
2017-11-01,40.721,41.205,40.065,40.632,178248,0
2017-11-02,40.522,41.726,40.323,41.587,238699,0
2017-11-03,41.308,41.308,40.373,40.582,202276,0
2017-11-06,40.542,40.602,40.154,40.383,135818,0
2017-11-07,40.383,40.383,39.05,39.09,157129,0
2017-11-08,38.851,39.289,38.403,39,165694,0
2017-11-09,38.55,38.92,37.67,38.37,178226,0
2017-11-10,38.48,38.95,38.28,38.28,182245,0
