Date,Open,High,Low,Close,Volume,OpenInt
2013-02-25,18.257,18.828,18.257,18.797,10399,0
2013-02-26,18.543,18.543,18.064,18.096,8960,0
2013-02-27,18.175,18.175,16.825,16.825,10985,0
2013-02-28,15.404,17.773,15.404,15.875,10312,0
2013-03-01,15.431,16.504,15.431,16.256,1506,0
2013-03-04,16.509,16.509,16.351,16.509,3328,0
2013-03-05,16.509,16.509,16.033,16.045,7637,0
2013-03-06,15.875,16.083,15.68,15.68,2043,0
2013-03-07,15.68,16.002,15.68,15.68,3152,0
2013-03-08,15.649,15.996,15.529,15.996,6416,0
2013-03-11,15.68,16.002,15.68,15.843,4106,0
2013-03-12,16.002,16.002,15.799,15.908,6064,0
2013-03-13,15.996,15.996,15.649,15.81,5356,0
2013-03-14,15.85,15.94,15.81,15.81,16765,0
2013-03-15,15.973,15.973,14.731,14.731,25456,0
2013-03-18,14.522,15.221,14.522,15.209,5985,0
2013-03-19,15.209,15.24,15.031,15.031,1072,0
2013-03-20,15.019,16.497,15.019,15.331,4098,0
2013-03-21,15.049,16.472,15.049,16.472,2992,0
2013-03-22,15.24,16.345,15.24,16.345,320,0
2013-03-25,15.58,15.68,15.56,15.56,2205,0
2013-03-26,16.472,16.472,15.049,15.24,13438,0
2013-03-27,15.277,15.277,14.706,14.706,7691,0
2013-03-28,14.743,16.509,14.743,16.298,8888,0
2013-04-01,15.922,15.949,15.787,15.884,6358,0
2013-04-02,15.754,15.916,15.621,15.787,12049,0
2013-04-03,15.451,15.536,15.277,15.277,4150,0
2013-04-04,14.483,15.701,14.483,14.8,4099,0
2013-04-05,14.641,15.209,14.641,15.087,5121,0
2013-04-08,15.297,15.596,14.832,15.596,8951,0
2013-04-09,14.902,15.438,14.902,15.277,2827,0
2013-04-10,15.277,15.371,15.259,15.277,5341,0
2013-04-12,14.966,14.966,14.966,14.966,318,0
2013-04-15,14.895,14.947,14.807,14.807,7093,0
2013-04-16,14.826,15.29,14.769,15.265,18066,0
2013-04-17,14.807,14.934,14.807,14.934,488,0
2013-04-18,16.041,16.219,15.284,15.761,13497,0
2013-04-19,15.741,15.91,15.314,15.314,7725,0
2013-04-22,15.259,15.277,13.781,15.054,12999,0
2013-04-23,15.234,15.297,14.233,15.297,1336,0
2013-04-24,15.277,15.277,14.87,14.959,629,0
2013-04-25,14.928,15.055,14.013,14.8,2199,0
2013-04-26,14.647,14.647,14.647,14.647,152,0
2013-04-29,14.641,14.863,14.641,14.863,1130,0
2013-04-30,14.428,14.8,14.428,14.769,1570,0
2013-05-01,14.8,14.8,14.729,14.736,3535,0
2013-05-02,14.641,14.641,14.641,14.641,152,0
2013-05-03,14.993,15.087,14.641,15.087,4771,0
2013-05-06,14.713,18.001,14.706,15.916,39270,0
2013-05-07,15.754,15.921,15.754,15.834,4397,0
2013-05-08,15.922,16.806,15.884,16.806,86954,0
2013-05-09,17.155,17.155,16.551,16.71,23925,0
2013-05-10,16.849,17.951,16.849,17.76,10660,0
2013-05-13,17.76,17.76,16.869,17.172,15609,0
2013-05-14,17.562,17.826,17.1,17.1,83341,0
2013-05-15,17.481,17.481,16.711,16.711,4712,0
2013-05-16,16.836,16.836,16.678,16.678,3144,0
2013-05-17,16.748,16.748,16.711,16.711,318,0
2013-05-20,16.711,16.862,16.615,16.615,10368,0
2013-05-21,16.647,16.647,16.487,16.487,5026,0
2013-05-22,16.711,16.869,16.299,16.37,20893,0
2013-05-23,16.226,16.423,16.226,16.423,4438,0
2013-05-24,16.836,16.836,16.494,16.531,1418,0
2013-05-28,17.186,17.186,16.519,16.615,27582,0
2013-05-29,16.775,17.475,16.775,16.869,9112,0
2013-05-30,17.316,17.438,16.615,16.615,16650,0
2013-05-31,17.216,17.216,16.943,16.943,1497,0
2013-06-03,17.212,17.407,17.186,17.25,26109,0
2013-06-04,17.506,17.741,17.283,17.283,13275,0
2013-06-05,17.186,17.78,17.186,17.469,13989,0
2013-06-06,17.456,17.698,17.217,17.316,2601,0
2013-06-07,17.773,17.826,16.806,16.806,5543,0
2013-06-10,16.806,17.734,16.806,17.639,5225,0
2013-06-12,17.857,18.779,17.836,18.677,9658,0
2013-06-13,18.313,18.779,18.201,18.741,6635,0
2013-06-14,18.485,18.741,18.301,18.741,7698,0
2013-06-17,18.741,18.741,17.697,18.46,4083,0
2013-06-18,18.429,18.779,18.27,18.741,13440,0
2013-06-19,18.339,19.257,18.339,19.257,7340,0
2013-06-20,18.402,19.415,18.402,18.849,16702,0
2013-06-21,18.583,19.224,18.583,19.224,36802,0
2013-06-24,19.096,20.291,17.666,18.907,13969,0
2013-06-25,18.917,19.356,18.907,19.28,9653,0
2013-06-26,19.289,19.575,18.925,19.565,5414,0
2013-06-27,19.439,20.11,19.201,19.748,9390,0
2013-06-28,19.775,21.002,19.631,20.158,47521,0
2013-07-01,20.119,20.492,20.119,20.207,7256,0
2013-07-02,20.178,20.303,20.11,20.11,2511,0
2013-07-03,20.159,20.447,20.159,20.293,367,0
2013-07-05,20.293,22.266,20.101,21.07,37356,0
2013-07-08,21.118,24.42,21.118,22.419,19361,0
2013-07-09,22.371,23.691,22.371,23.223,10989,0
2013-07-10,23.702,24.035,22.602,23.11,28501,0
2013-07-11,23.252,23.358,21.673,23.349,8831,0
2013-07-12,22.984,23.223,21.663,22.505,17306,0
2013-07-15,22.523,22.879,21.749,22.879,5824,0
2013-07-16,22.935,23.223,22.869,23.223,4671,0
2013-07-17,23.204,23.223,22.563,22.915,7989,0
2013-07-18,23.176,23.223,22.515,23.223,6598,0
2013-07-19,23.223,23.913,23.199,23.913,10282,0
2013-07-22,23.837,24.036,23.223,24.027,20714,0
2013-07-23,23.722,24.027,23.463,23.463,1983,0
2013-07-24,23.223,24.027,22.505,23.463,12017,0
2013-07-25,23.702,23.751,22.697,23.31,10517,0
2013-07-26,23.034,23.272,22.537,23.194,4262,0
2013-07-29,23.942,23.942,21.52,21.52,10909,0
2013-07-30,22.027,23.979,21.07,22.505,26995,0
2013-07-31,22.821,24.036,22.821,23.339,10835,0
2013-08-01,23.349,24.065,22.059,23.923,17804,0
2013-08-02,23.329,25.378,23.329,25.378,21125,0
2013-08-05,25.369,25.838,24.202,25.743,31399,0
2013-08-06,25.743,25.906,25.571,25.772,24473,0
2013-08-07,25.791,27.284,25.791,27.284,33087,0
2013-08-08,27.515,34.477,27.515,29.688,26657,0
2013-08-09,29.68,31.592,29.661,31.592,19457,0
2013-08-12,31.602,33.452,31.592,32.532,30943,0
2013-08-13,31.602,31.632,26.815,29.018,46040,0
2013-08-14,29.735,29.916,29.161,29.859,5439,0
2013-08-15,29.861,29.927,28.52,28.693,7916,0
2013-08-16,28.729,29.54,28.253,29.069,7342,0
2013-08-19,29.117,29.117,27.696,27.783,5143,0
2013-08-20,27.878,27.878,26.815,27.762,12440,0
2013-08-21,27.035,27.199,26.192,27.054,11552,0
2013-08-22,26.911,28.012,26.911,27.973,24285,0
2013-08-23,27.678,28.002,27.208,27.943,7361,0
2013-08-26,27.532,27.561,27.294,27.294,3293,0
2013-08-27,28.002,28.002,26.43,27.151,7641,0
2013-08-28,26.43,27.283,26.356,26.356,3989,0
2013-08-29,26.356,26.969,26.356,26.844,8256,0
2013-08-30,27.136,27.136,26.416,26.416,1000,0
2013-09-03,26.557,27.189,26.43,26.43,5485,0
2013-09-04,26.356,26.356,25.878,26.281,4730,0
2013-09-05,25.887,25.998,25.531,25.551,3958,0
2013-09-06,25.482,25.858,25.192,25.733,14843,0
2013-09-09,25.934,26.489,25.821,26.489,5845,0
2013-09-10,26.527,27.581,26.165,26.165,10358,0
2013-09-11,26.815,26.815,26.221,26.221,1787,0
2013-09-12,26.393,26.449,26.155,26.449,1851,0
2013-09-13,26.401,27.103,25.858,26.615,10224,0
2013-09-16,26.251,26.995,26.145,26.82,6792,0
2013-09-17,26.527,26.957,25.962,26.117,8438,0
2013-09-18,26.977,27.561,26.319,27.264,11483,0
2013-09-19,26.939,27.218,26.077,27.218,11622,0
2013-09-20,27.151,27.359,26.634,26.911,4962,0
2013-09-23,26.844,26.864,26.365,26.624,10476,0
2013-09-24,26.346,26.864,26.336,26.719,4955,0
2013-09-25,26.393,26.411,26.172,26.309,2507,0
2013-09-26,26.3,26.547,26.3,26.547,1775,0
2013-09-27,26.815,26.815,25.502,25.684,5534,0
2013-09-30,25.543,25.628,24.957,25.62,4793,0
2013-10-01,25.293,25.425,23.349,24.89,66227,0
2013-10-02,25.053,25.12,24.431,24.618,8556,0
2013-10-03,24.582,25.533,24.582,25.533,6113,0
2013-10-04,24.268,26.35,24.268,26.13,3840,0
2013-10-07,26.167,26.869,25.553,26.245,13294,0
2013-10-08,26.639,27.598,25.814,27.167,16354,0
2013-10-09,26.639,26.639,25.975,26.071,4793,0
2013-10-10,26.416,27.329,26.416,26.878,2188,0
2013-10-11,26.369,27.549,25.984,27.549,3436,0
2013-10-14,26.878,27.261,26.091,26.61,6042,0
2013-10-15,25.984,26.494,25.984,26.494,10522,0
2013-10-16,26.963,27.444,26.658,27.1,3542,0
2013-10-17,26.265,27.329,26.265,27.251,2397,0
2013-10-18,26.898,27.224,26.285,27.06,7709,0
2013-10-21,27.157,27.167,26.59,26.869,7813,0
2013-10-22,27.167,29.268,26.898,28.608,15919,0
2013-10-23,28.45,29.248,28.116,28.412,12189,0
2013-10-24,26.285,30.544,26.285,29.757,15811,0
2013-10-25,29.306,29.306,23.087,24.221,73755,0
2013-10-28,24.221,24.248,19.315,20.303,78651,0
2013-10-29,21.061,22.011,21.061,21.464,11042,0
2013-10-30,21.424,21.464,20.783,21.12,9376,0
2013-10-31,21.599,21.599,20.831,21.358,8538,0
2013-11-01,21.599,21.79,21.474,21.771,10102,0
2013-11-04,22.558,24.468,22.558,23.384,11563,0
2013-11-05,23.239,23.901,23.039,23.039,1145,0
2013-11-06,23.432,23.432,22.183,23.172,2183,0
2013-11-07,23.326,23.326,22.271,23.182,6578,0
2013-11-08,23.172,23.172,22.655,22.655,2083,0
2013-11-11,22.836,22.836,22.413,22.413,4272,0
2013-11-12,22.76,22.76,21.177,22.02,4724,0
2013-11-13,21.404,22.941,21.12,21.637,6801,0
2013-11-14,21.637,22.174,20.677,21.599,9868,0
2013-11-15,21.464,22.349,20.177,22.251,2709,0
2013-11-18,21.858,21.858,20.886,21.149,2293,0
2013-11-19,22.079,22.079,20.755,20.877,1878,0
2013-11-20,20.944,20.944,20.638,20.638,2141,0
2013-11-21,20.726,20.726,19.455,19.878,10211,0
2013-11-22,19.775,19.918,19.436,19.68,197726,0
2013-11-25,20.065,21.111,19.775,21.071,83861,0
2013-11-26,20.687,21.061,20.687,20.944,4793,0
2013-11-27,21.061,23.182,21.061,23.182,47713,0
2013-11-29,23.135,23.72,22.47,22.961,16207,0
2013-12-02,22.941,23.307,22.752,22.903,44275,0
2013-12-03,23.2,23.2,22.174,22.865,6978,0
2013-12-04,22.558,22.99,22.558,22.941,4459,0
2013-12-05,22.752,22.846,22.558,22.674,8854,0
2013-12-06,22.798,23.152,22.655,22.941,13751,0
2013-12-09,22.733,22.911,21.963,21.963,12709,0
2013-12-10,22.451,22.451,21.732,21.732,1461,0
2013-12-11,22.089,22.089,21.599,21.8,5209,0
2013-12-12,23.02,23.02,22.099,22.442,1562,0
2013-12-13,22.519,22.519,21.599,22.069,11874,0
2013-12-16,21.781,22.703,21.781,22.183,15104,0
2013-12-17,22.183,22.664,21.963,22.107,16099,0
2013-12-18,22.136,22.558,21.982,22.339,15001,0
2013-12-19,22.271,22.47,21.963,22.47,14689,0
2013-12-20,22.251,22.693,21.886,22.359,55423,0
2013-12-23,21.627,22.51,21.599,22.393,11251,0
2013-12-24,22.51,23.01,22.046,22.752,15535,0
2013-12-26,22.655,22.655,22.339,22.577,5522,0
2013-12-27,22.558,22.636,22.23,22.328,10392,0
2013-12-30,22.328,22.519,22.019,22.019,15788,0
2013-12-31,22.019,22.247,21.653,21.653,16934,0
2014-01-02,21.653,21.73,20.692,21.126,10541,0
2014-01-03,20.778,21.282,20.451,20.614,36880,0
2014-01-06,21.73,21.75,20.586,21.182,12885,0
2014-01-07,21.345,21.54,21.126,21.174,10124,0
2014-01-08,20.979,22.107,20.702,21.174,23796,0
2014-01-09,21.451,22.029,21.047,21.047,13716,0
2014-01-10,21.174,21.174,20.596,20.596,10912,0
2014-01-13,20.682,21.174,20.307,20.586,15585,0
2014-01-14,20.307,20.692,19.871,20.008,9143,0
2014-01-15,19.672,20.682,19.672,20.018,32868,0
2014-01-16,20.345,20.633,20.112,20.605,13508,0
2014-01-17,20.058,20.623,19.911,20.038,11326,0
2014-01-21,20.277,20.527,19.871,19.979,11222,0
2014-01-22,20.008,20.152,19.731,19.731,5092,0
2014-01-23,19.769,20.497,19.769,19.833,3748,0
2014-01-24,20.623,20.623,19.516,19.516,22550,0
2014-01-27,19.555,20.096,19.248,19.585,14043,0
2014-01-28,19.526,19.861,19.102,19.833,27953,0
2014-01-29,19.731,19.969,18.921,19.759,11014,0
2014-01-30,20.104,21.411,20.068,21.077,12377,0
2014-01-31,19.921,21.421,19.921,20.556,6131,0
2014-02-03,20.682,21.559,20.682,21.559,7040,0
2014-02-04,20.252,21.596,20.252,21.596,2879,0
2014-02-05,21.653,21.894,21.155,21.421,12118,0
2014-02-06,21.174,21.75,21.174,21.75,3179,0
2014-02-07,21.932,22.328,21.596,22.135,9773,0
2014-02-10,22.135,22.23,21.759,22.135,11720,0
2014-02-11,22.135,22.28,22.049,22.135,14397,0
2014-02-12,21.894,22.192,21.894,22.144,13043,0
2014-02-13,22.049,22.328,22.049,22.328,5979,0
2014-02-14,22.423,22.617,22.423,22.47,5028,0
2014-02-18,22.358,22.558,22.308,22.558,6441,0
2014-02-19,22.403,22.607,22.403,22.568,14593,0
2014-02-20,22.423,22.423,22.23,22.28,3890,0
2014-02-21,22.423,22.423,20.477,20.477,3237,0
2014-02-24,20.75,22.175,20.75,21.174,3138,0
2014-02-25,21.116,21.126,21.028,21.047,2652,0
2014-02-26,20.94,20.965,20.94,20.965,909,0
2014-02-27,21.146,21.199,21.146,21.199,1758,0
2014-02-28,21.481,23.031,21.481,22.125,4985,0
2014-03-03,22.28,22.894,21.903,22.23,7048,0
2014-03-04,22.328,22.384,21.271,21.345,10065,0
2014-03-05,22.098,22.144,21.769,22.135,9423,0
2014-03-06,22.23,22.769,22.135,22.703,18976,0
2014-03-07,22.876,24.281,22.808,24.281,22597,0
2014-03-10,23.772,25.118,23.202,23.981,48127,0
2014-03-11,24,24,23.597,23.962,11345,0
2014-03-12,23.703,23.952,23.693,23.895,16144,0
2014-03-13,23.915,23.962,23.549,23.674,9285,0
2014-03-14,22.597,23.098,22.48,22.876,3589,0
2014-03-17,23.098,23.54,22.942,22.942,6233,0
2014-03-18,23.192,23.434,22.519,23.434,13105,0
2014-03-19,23.127,23.127,21.68,22.358,6646,0
2014-03-20,22.375,22.607,22.029,22.375,5419,0
2014-03-21,21.711,22.26,21.269,22.26,23003,0
2014-03-24,21.769,22.375,21.769,22.375,2580,0
2014-03-25,22.375,22.49,22.375,22.49,4156,0
2014-03-26,22.47,22.548,22.47,22.548,934,0
2014-03-27,23.022,23.022,22.143,22.143,4490,0
2014-03-28,21.93,22.451,21.266,22.451,12316,0
2014-03-31,21.998,22.674,21.968,21.968,4314,0
2014-04-01,21.998,22.519,21.949,22.008,4045,0
2014-04-02,21.998,22.413,21.998,22.057,1520,0
2014-04-03,22.423,22.432,21.593,21.998,9635,0
2014-04-04,21.642,22.181,21.593,21.939,2324,0
2014-04-07,21.37,21.872,21.37,21.661,11341,0
2014-04-08,21.709,22.923,21.699,22.923,11759,0
2014-04-09,22.239,23.155,21.274,21.959,2731,0
2014-04-10,21.757,22.191,21.757,22.191,588,0
2014-04-11,21.729,21.968,21.448,21.557,6660,0
2014-04-14,21.661,21.806,21.266,21.266,6430,0
2014-04-15,21.266,21.266,20.032,20.668,26761,0
2014-04-16,21.227,21.322,20.677,21.093,3572,0
2014-04-17,21.063,21.063,20.687,20.994,5697,0
2014-04-21,21.023,21.362,21.023,21.227,17409,0
2014-04-22,21.418,21.418,21.274,21.284,9667,0
2014-04-23,20.908,21.613,20.888,21.547,17542,0
2014-04-24,21.217,21.566,21.217,21.507,11157,0
2014-04-25,21.418,21.622,20.868,21.312,41210,0
2014-04-28,21.322,21.418,20.677,20.716,16998,0
2014-04-29,19.885,21.468,19.885,21.408,7258,0
2014-04-30,21.38,21.546,20.455,21.063,8310,0
2014-05-01,21.468,21.468,20.6,20.6,1206,0
2014-05-02,20.658,21.39,20.581,20.581,9511,0
2014-05-05,20.697,20.868,20.522,20.522,8051,0
2014-05-06,20.783,20.783,20.301,20.301,953,0
2014-05-07,19.884,20.697,19.884,20.08,3238,0
2014-05-08,20.745,20.745,18.699,19.449,19225,0
2014-05-09,19.538,20.001,19.278,19.528,9335,0
2014-05-12,19.684,19.684,19.419,19.674,4118,0
2014-05-13,19.684,20.668,19.684,20.668,4968,0
2014-05-14,20.736,20.745,20.368,20.435,11078,0
2014-05-15,20.261,20.386,18.891,20.136,35787,0
2014-05-16,19.635,20.021,19.308,19.664,7492,0
2014-05-19,19.664,20.166,19.403,19.855,12971,0
2014-05-20,19.78,19.78,19.365,19.403,3902,0
2014-05-21,19.78,19.846,19.298,19.488,12312,0
2014-05-22,19.508,19.733,18.892,19.278,5016,0
2014-05-23,19.44,19.471,19.298,19.346,4492,0
2014-05-27,19.346,19.521,19.278,19.298,7154,0
2014-05-28,19.356,19.44,19.113,19.152,5125,0
2014-05-29,19.337,19.605,19.084,19.413,22415,0
2014-05-30,19.488,19.752,19.44,19.587,61048,0
2014-06-02,19.78,20.185,19.694,19.942,20680,0
2014-06-03,19.789,21.418,19.789,20.551,22221,0
2014-06-04,21.207,21.408,20.522,20.956,29978,0
2014-06-05,21.227,21.547,21.16,21.227,74807,0
2014-06-06,21.622,21.622,21.188,21.188,13232,0
2014-06-09,21.227,21.458,20.793,20.956,11922,0
2014-06-10,21.083,21.17,21.033,21.033,2384,0
2014-06-11,21.178,21.408,21.033,21.033,7180,0
2014-06-12,21.083,21.132,20.793,20.793,10072,0
2014-06-13,20.755,20.946,20.261,20.261,8801,0
2014-06-16,20.349,20.358,19.789,20.116,12404,0
2014-06-17,19.962,20.609,19.924,20.502,13389,0
2014-06-18,20.435,21.142,20.146,20.774,27128,0
2014-06-19,20.84,21.004,20.648,20.936,9584,0
2014-06-20,21.113,21.227,20.888,21.227,28807,0
2014-06-23,21.237,21.237,20.936,21.033,17632,0
2014-06-24,21.178,21.227,20.888,21.16,18136,0
2014-06-25,20.908,20.945,20.512,20.628,12105,0
2014-06-26,20.648,20.716,19.892,20.434,9207,0
2014-06-27,20.019,21.17,20.019,20.995,9802,0
2014-06-30,20.658,20.658,19.845,19.93,13780,0
2014-07-01,20.3,20.802,20.174,20.707,22701,0
2014-07-02,21.104,21.285,21.024,21.064,46303,0
2014-07-03,20.822,21.285,20.822,21.172,8466,0
2014-07-07,21.259,21.259,19.94,20.424,19384,0
2014-07-08,20.222,20.424,19.93,20.019,5272,0
2014-07-09,20.029,20.348,19.371,20.115,32532,0
2014-07-10,19.691,19.769,19.352,19.525,19752,0
2014-07-11,19.409,19.711,19.323,19.323,9716,0
2014-07-14,19.294,19.612,18.815,19.275,16491,0
2014-07-15,19.73,19.73,19.06,19.409,8139,0
2014-07-16,19.593,19.593,17.687,18.761,30329,0
2014-07-17,18.655,18.916,18.655,18.751,10870,0
2014-07-18,18.8,19.188,18.402,18.906,16028,0
2014-07-21,19.013,19.013,18.014,18.334,21794,0
2014-07-22,18.354,18.856,18.024,18.24,28847,0
2014-07-23,18.092,18.606,18.092,18.606,3057,0
2014-07-24,18.771,19.109,18.24,18.519,20844,0
2014-07-25,18.383,18.479,18.305,18.305,6648,0
2014-07-28,18.383,18.383,17.599,17.658,13689,0
2014-07-29,17.599,17.784,17.329,17.466,22432,0
2014-07-30,17.427,17.755,16.671,16.787,17888,0
2014-07-31,16.933,17.693,16.749,17.02,31278,0
2014-08-01,16.981,17.784,16.933,17.437,35745,0
2014-08-04,17.417,17.417,16.777,16.913,14159,0
2014-08-05,16.933,17.167,16.824,17.167,18846,0
2014-08-06,17.05,17.172,17.05,17.154,6159,0
2014-08-07,17.172,17.405,16.952,17.27,9340,0
2014-08-08,17.379,17.687,17.17,17.514,11134,0
2014-08-11,17.522,18.142,17.117,17.202,18799,0
2014-08-12,17.514,17.589,17.23,17.485,12688,0
2014-08-13,17.599,17.599,16.487,17.146,22599,0
2014-08-14,16.749,17.359,16.652,17.212,9703,0
2014-08-15,17.22,17.22,16.952,17.068,6240,0
2014-08-18,17.349,17.977,17.27,17.56,29563,0
2014-08-19,17.514,17.794,16.642,16.642,17060,0
2014-08-20,17.03,17.212,16.448,16.507,14414,0
2014-08-21,16.507,16.642,16.448,16.623,10435,0
2014-08-22,16.468,16.555,16.156,16.186,12539,0
2014-08-25,16.507,16.661,16.258,16.305,6741,0
2014-08-26,16.458,16.68,16.275,16.275,5168,0
2014-08-27,16.1,16.1,15.035,16.033,16393,0
2014-08-28,15.967,16.392,15.967,16.225,5230,0
2014-08-29,16.235,16.305,16.235,16.255,2107,0
2014-09-02,16.255,16.353,15.741,16.156,17091,0
2014-09-03,16.024,16.255,15.809,16.186,4899,0
2014-09-04,16.176,16.176,15.888,15.917,4486,0
2014-09-05,15.839,15.967,15.731,15.731,6226,0
2014-09-08,15.741,15.868,15.721,15.868,6498,0
2014-09-09,15.839,15.868,15.721,15.771,3688,0
2014-09-10,15.849,16.052,15.791,15.868,13741,0
2014-09-11,15.927,16.024,15.653,15.721,8108,0
2014-09-12,15.986,16.052,15.781,15.878,1279,0
2014-09-15,16.042,16.042,15.653,15.653,12355,0
2014-09-16,15.653,16.005,15.383,15.383,13377,0
2014-09-17,15.686,15.686,15.333,15.393,8627,0
2014-09-18,15.483,15.483,15.321,15.343,9954,0
2014-09-19,15.483,15.58,15.172,15.483,39324,0
2014-09-22,15.333,15.581,15.191,15.581,9417,0
2014-09-23,15.393,15.671,15.172,15.403,14753,0
2014-09-24,15.483,15.543,15.287,15.393,35919,0
2014-09-25,15.453,15.453,15.172,15.172,11495,0
2014-09-26,15.513,15.533,15.152,15.23,49076,0
2014-09-29,15.259,15.881,15.142,15.494,18234,0
2014-09-30,15.384,15.742,15.384,15.654,7242,0
2014-10-01,15.654,15.654,15.152,15.394,6842,0
2014-10-02,15.533,15.763,15.162,15.354,13510,0
2014-10-03,15.409,15.96,15.409,15.93,6231,0
2014-10-06,16.027,16.027,15.92,15.92,1880,0
2014-10-07,15.94,15.96,15.673,15.96,5928,0
2014-10-08,15.743,16.17,15.672,16.17,10147,0
2014-10-09,15.998,16.17,15.989,16.17,5422,0
2014-10-10,16.122,16.269,16.122,16.269,3037,0
2014-10-13,16.027,16.045,15.645,16.01,5401,0
2014-10-14,15.733,15.881,15.628,15.773,7706,0
2014-10-15,15.533,15.533,14.988,15.21,8302,0
2014-10-16,15.017,16.027,14.666,15.95,17569,0
2014-10-17,15.998,16.018,15.998,16.008,3635,0
2014-10-20,15.97,16.018,15.929,16.008,2744,0
2014-10-21,16.027,16.084,15.645,15.7,4873,0
2014-10-22,15.783,15.97,15.683,15.783,4834,0
2014-10-23,15.484,15.97,15.484,15.97,1854,0
2014-10-24,16.018,16.681,15.513,16.414,27846,0
2014-10-27,16.483,18.144,16.483,17.484,38571,0
2014-10-28,17.484,17.774,17.484,17.521,12322,0
2014-10-29,17.503,17.678,17.503,17.503,6703,0
2014-10-30,17.579,17.589,17.446,17.484,21958,0
2014-10-31,17.715,18.357,17.484,17.668,12808,0
2014-11-03,17.626,17.944,17.378,17.911,9960,0
2014-11-04,18.044,18.044,16.706,17.521,13038,0
2014-11-05,17.521,17.94,17.521,17.735,3167,0
2014-11-06,17.745,18.074,17.725,18.074,10900,0
2014-11-07,18.064,18.164,18.064,18.074,1088,0
2014-11-10,18.154,18.271,17.715,17.715,6070,0
2014-11-11,18.18,18.18,17.824,17.94,3809,0
2014-11-12,17.949,18.213,17.949,18.213,3015,0
2014-11-13,18.213,18.435,17.705,18.435,9127,0
2014-11-14,18.454,18.454,18.445,18.454,2250,0
2014-11-17,17.909,18.396,17.909,18.317,8859,0
2014-11-18,17.611,18.317,17.611,18.114,14283,0
2014-11-19,18.015,18.015,17.529,17.764,5357,0
2014-11-20,17.678,17.903,17.678,17.903,2589,0
2014-11-21,18.094,18.094,17.687,17.93,9742,0
2014-11-24,17.745,17.971,17.569,17.569,6478,0
2014-11-25,17.559,18.099,17.559,17.569,6670,0
2014-11-26,17.609,17.725,17.318,17.378,4198,0
2014-11-28,17.426,17.618,17.278,17.338,2214,0
2014-12-01,17.503,17.864,16.851,17.609,9670,0
2014-12-02,17.618,17.638,17.378,17.638,2171,0
2014-12-03,17.503,17.589,17.268,17.378,1350,0
2014-12-04,17.569,17.569,17.569,17.569,352,0
2014-12-05,17.484,17.484,17.037,17.426,6180,0
2014-12-08,17.106,17.125,16.777,16.851,12107,0
2014-12-09,16.036,16.55,16.027,16.483,3501,0
2014-12-10,16.289,16.638,16.141,16.249,10439,0
2014-12-11,16.055,16.812,16.027,16.775,6776,0
2014-12-12,16.746,16.755,16.511,16.511,7942,0
2014-12-15,16.463,16.511,15.96,16.405,4920,0
2014-12-16,16.299,16.397,16.2,16.269,3311,0
2014-12-17,16.15,16.269,15.793,16.269,4680,0
2014-12-18,16.414,16.414,16.064,16.074,14363,0
2014-12-19,16.405,16.405,16.319,16.319,2818,0
2014-12-22,16.269,16.269,16.122,16.269,5078,0
2014-12-23,16.269,16.269,16.17,16.255,5568,0
2014-12-24,16.453,16.453,16.329,16.329,597,0
2014-12-26,16.269,16.414,16.229,16.269,22723,0
2014-12-29,16.259,16.329,16.259,16.319,16013,0
2014-12-30,16.239,16.343,16.239,16.329,13489,0
2014-12-31,16.279,16.329,16.262,16.319,10221,0
2015-01-02,16.289,16.329,16.239,16.269,6485,0
2015-01-05,16.131,16.329,15.644,15.8,12337,0
2015-01-06,15.84,16.279,15.644,15.723,13496,0
2015-01-07,15.85,16.243,15.82,15.988,1854,0
2015-01-08,16.249,16.329,15.969,16.319,21411,0
2015-01-09,16.329,16.329,15.919,15.919,5397,0
2015-01-12,15.997,16.044,15.351,15.589,23911,0
2015-01-13,15.626,15.634,15.255,15.381,9195,0
2015-01-14,15.11,15.293,14.193,14.719,23323,0
2015-01-15,14.69,15.11,14.651,15.051,5595,0
2015-01-16,15.321,15.321,15.321,15.321,292,0
2015-01-20,15.321,15.321,13.89,13.89,31885,0
2015-01-21,14.409,14.563,14.23,14.331,34476,0
2015-01-22,14.379,14.496,14.23,14.438,26208,0
2015-01-23,14.621,15.302,14.476,15.216,66605,0
2015-01-26,15.273,15.84,14.894,15.721,24568,0
2015-01-27,15.741,16.145,15.617,15.988,19532,0
2015-01-28,15.634,15.84,15.597,15.597,29669,0
2015-01-29,15.597,15.721,15.51,15.617,12742,0
2015-01-30,15.597,15.681,15.365,15.499,18302,0
2015-02-02,15.617,15.671,15.401,15.421,7026,0
2015-02-03,15.56,15.781,15.54,15.633,8898,0
2015-02-04,15.88,16.083,15.634,15.791,24142,0
2015-02-05,16.033,16.045,15.83,15.83,6705,0
2015-02-06,16.007,16.007,15.86,15.959,9886,0
2015-02-09,15.82,16.073,15.82,15.939,8727,0
2015-02-10,15.959,15.979,15.8,15.85,4437,0
2015-02-11,15.791,15.791,15.51,15.662,3008,0
2015-02-12,15.662,15.84,15.662,15.741,2456,0
2015-02-13,15.626,15.83,15.626,15.741,38399,0
2015-02-17,15.711,16.083,15.701,16.083,10031,0
2015-02-18,16.131,16.131,15.919,15.919,30039,0
2015-02-19,15.919,15.939,15.751,15.766,9069,0
2015-02-20,15.868,15.868,15.868,15.868,308,0
2015-02-23,15.89,15.929,15.701,15.761,2839,0
2015-02-24,15.701,15.858,15.701,15.84,2389,0
2015-02-25,15.751,15.83,15.751,15.82,28044,0
2015-02-26,16,16.026,15.81,15.959,8967,0
2015-02-27,15.959,16.019,15.9,15.9,3555,0
2015-03-02,15.939,16.073,15.939,16.073,6360,0
2015-03-03,16.073,16.073,15.939,16.073,5744,0
2015-03-04,15.89,16.007,15.89,15.939,6258,0
2015-03-05,15.939,16.035,15.741,16.026,11490,0
2015-03-06,15.89,16.026,15.89,16.017,87611,0
2015-03-09,15.969,15.979,15.969,15.979,822,0
2015-03-10,15.84,15.979,15.84,15.929,2462,0
2015-03-11,15.929,16.112,15.929,16.035,13747,0
2015-03-12,15.949,16.424,15.949,16.329,17953,0
2015-03-13,16.329,17.43,16.329,17.302,19388,0
2015-03-16,17.41,17.889,17.372,17.45,9337,0
2015-03-17,17.544,17.544,17.45,17.534,5847,0
2015-03-18,17.272,17.517,17.079,17.079,6873,0
2015-03-19,17.292,17.488,17.203,17.44,5540,0
2015-03-20,17.302,17.79,17.262,17.517,15184,0
2015-03-23,17.653,18.52,17.653,18.423,12412,0
2015-03-24,18.51,18.51,18.423,18.443,4104,0
2015-03-25,18.413,18.413,17.692,18.384,13440,0
2015-03-26,18.384,18.384,17.85,17.85,552,0
2015-03-27,18.269,18.269,17.467,17.467,9868,0
2015-03-30,17.82,18.192,17.82,18.172,1841,0
2015-03-31,18.152,18.182,17.29,18.162,1124,0
2015-04-01,18.112,18.112,18.112,18.112,100,0
2015-04-02,18.152,18.152,17.612,18.142,2147,0
2015-04-06,17.88,18.042,17.691,17.691,715,0
2015-04-07,17.642,18.132,17.642,18.122,5578,0
2015-04-08,17.7,18.269,17.7,18.269,2556,0
2015-04-09,18.259,18.269,17.936,18.259,2041,0
2015-04-10,18.132,18.512,17.682,18.512,13498,0
2015-04-13,18.221,18.24,18.052,18.102,1943,0
2015-04-14,18.102,18.192,17.672,18.142,3068,0
2015-04-15,18.1,18.401,18.092,18.317,2371,0
2015-04-16,18.259,18.327,17.81,17.81,1689,0
2015-04-17,17.87,17.87,17.73,17.73,2044,0
2015-04-20,17.83,18.285,17.74,17.78,1566,0
2015-04-21,17.78,17.82,17.76,17.82,1023,0
2015-04-22,18.032,18.327,17.74,18.132,32535,0
2015-04-23,18.142,18.287,17.81,18.24,30675,0
2015-04-24,18.651,20.049,18.651,20.049,65544,0
2015-04-27,20.225,21.516,20.088,21.388,79245,0
2015-04-28,21.516,21.614,21.397,21.516,54090,0
2015-04-29,21.788,21.808,21.397,21.546,16157,0
2015-04-30,21.516,21.516,21.378,21.416,15030,0
2015-05-01,21.516,22.239,21.426,22.239,23108,0
2015-05-04,22.191,23.324,21.808,23.324,14316,0
2015-05-05,23.13,23.853,23.11,23.403,28938,0
2015-05-06,23.373,23.755,22.835,22.982,26068,0
2015-05-07,22.982,23.158,21.945,22.982,41235,0
2015-05-08,22.982,23.08,22.571,22.729,11350,0
2015-05-11,22.904,23.06,22.875,22.923,3682,0
2015-05-12,22.973,22.982,22.904,22.943,15414,0
2015-05-13,22.729,23.217,22.689,23.1,33234,0
2015-05-14,23.324,23.863,23.277,23.716,9408,0
2015-05-15,22.503,23.716,22.503,23.422,4364,0
2015-05-18,23.746,23.96,23.472,23.96,11444,0
2015-05-19,23.872,24.155,23.863,24.066,7773,0
2015-05-20,24.155,24.439,24.155,24.175,33538,0
2015-05-21,24.155,24.155,23.012,23.805,17588,0
2015-05-22,23.627,24.155,23.462,23.853,9203,0
2015-05-26,23.96,24.295,23.96,24.295,12039,0
2015-05-27,24.352,24.352,23.785,23.912,26175,0
2015-05-28,24.261,24.261,23.227,23.607,16369,0
2015-05-29,23.472,23.597,22.552,23.296,9100,0
2015-06-01,23.277,23.736,21.604,23.492,54110,0
2015-06-02,23.932,23.932,23.53,23.617,11741,0
2015-06-03,23.588,24.343,23.472,23.559,14724,0
2015-06-04,23.559,23.559,23.207,23.257,6034,0
2015-06-05,23.354,23.96,23.354,23.472,7773,0
2015-06-08,23.383,23.892,23.373,23.776,22392,0
2015-06-09,23.51,23.746,23.354,23.354,11627,0
2015-06-10,23.472,23.736,23.432,23.452,6710,0
2015-06-11,23.686,24.783,23.686,24.753,20609,0
2015-06-12,24.813,25.133,23.872,24.851,10123,0
2015-06-15,24.352,24.987,24.352,24.655,8284,0
2015-06-16,24.449,24.898,24.205,24.439,5215,0
2015-06-17,24.324,24.585,23.686,23.756,11453,0
2015-06-18,25.026,25.026,24.155,24.225,9203,0
2015-06-19,24.205,24.546,24.155,24.546,31390,0
2015-06-22,24.842,25.133,24.39,24.645,35175,0
2015-06-23,24.449,24.987,24.058,24.066,13805,0
2015-06-24,24.058,24.058,23.815,23.863,5930,0
2015-06-25,23.863,23.96,23.54,23.746,7975,0
2015-06-26,23.696,24.02,23.539,23.872,7854,0
2015-06-29,23.98,24,23.559,23.776,8773,0
2015-06-30,24.01,24.02,23.578,24.02,7019,0
2015-07-01,24.02,24.02,23.578,23.578,14688,0
2015-07-02,23.677,24.01,23.677,24.01,17135,0
2015-07-06,23.726,23.961,23.578,23.726,14484,0
2015-07-07,23.756,24.01,23.726,23.766,7039,0
2015-07-08,23.578,23.863,23.578,23.657,3673,0
2015-07-09,23.657,23.98,23.647,23.657,17441,0
2015-07-10,23.882,23.882,23.578,23.756,5813,0
2015-07-13,23.627,23.892,23.597,23.776,9486,0
2015-07-14,23.766,23.785,23.607,23.647,18363,0
2015-07-15,24,24.02,23.647,23.922,9200,0
2015-07-16,23.97,24.5,23.951,24.354,14688,0
2015-07-17,24.354,25.275,24.166,25.275,12851,0
2015-07-20,25.529,27.872,25.305,27.852,24378,0
2015-07-21,27.648,27.648,26.814,27.648,16013,0
2015-07-22,27.108,28.53,27.108,28.432,13565,0
2015-07-23,28.089,28.902,27.138,27.285,9995,0
2015-07-24,28.236,31.176,27.02,29.138,50185,0
2015-07-27,28.293,29.658,28.293,29.658,8873,0
2015-07-28,29.784,30.579,29.755,30.217,19584,0
2015-07-29,30.775,30.775,29.128,29.402,10405,0
2015-07-30,30.687,30.687,28.813,29.148,22032,0
2015-07-31,29.402,29.402,28.619,29.188,11016,0
2015-08-03,29.313,30.883,29.313,30.803,28762,0
2015-08-04,30.883,31.825,30.883,31.039,50593,0
2015-08-05,30.942,32.961,30.942,32.844,27234,0
2015-08-06,32.598,34.413,32.598,33.793,41573,0
2015-08-07,34.324,36.001,33.823,35.225,46716,0
2015-08-10,36.373,38.981,34.607,35.001,105060,0
2015-08-11,35.128,35.128,31.877,34.755,45087,0
2015-08-12,34.176,34.705,33.578,33.992,20605,0
2015-08-13,34.088,34.617,33.382,34.314,27743,0
2015-08-14,34.195,34.705,33.431,34.686,8465,0
2015-08-17,34.765,35.853,34.745,35.402,33863,0
2015-08-18,35.282,35.734,33.912,34.166,17849,0
2015-08-19,34.116,34.53,32.029,32.462,22543,0
2015-08-20,32.314,32.696,31.127,31.845,18054,0
2015-08-21,30.883,31.882,30.883,31.383,20706,0
2015-08-24,30.421,30.579,28.284,29,67781,0
2015-08-25,29.774,29.902,28.432,28.432,26418,0
2015-08-26,28.922,29.842,28.922,29.088,11425,0
2015-08-27,29.55,29.834,28.942,28.96,11527,0
2015-08-28,28.97,30.372,28.97,29.559,11934,0
2015-08-31,29.559,31.255,29.461,30.717,31008,0
2015-09-01,30.736,31.374,29.412,30.177,26725,0
2015-09-02,30.274,31.344,29.559,29.677,17033,0
2015-09-03,29.804,30.402,29.03,29.362,10915,0
2015-09-04,28.793,29.471,27.648,28.648,18870,0
2015-09-08,29.235,29.392,28.657,28.813,17340,0
2015-09-09,29.392,29.628,28.619,28.922,10302,0
2015-09-10,28.951,29.239,27.833,28.274,11128,0
2015-09-11,28.236,28.236,27.47,27.745,11731,0
2015-09-14,27.921,29.882,27.775,29.138,13565,0
2015-09-15,29.412,29.902,28.53,28.872,13362,0
2015-09-16,28.823,28.842,27.745,28.609,8976,0
2015-09-17,27.931,30.382,27.931,28.775,32853,0
2015-09-18,28.657,30.334,28.657,30.334,16932,0
2015-09-21,30.334,31.845,30.197,31.049,12036,0
2015-09-22,30.932,30.932,28.942,29.5,20605,0
2015-09-23,29.834,31.325,29.03,30.363,21114,0
2015-09-24,30.049,31.746,29.902,31.657,22607,0
2015-09-25,31.864,32.304,31.029,32.138,39676,0
2015-09-28,31.863,32.207,31.236,31.921,8718,0
2015-09-29,31.402,31.566,29.564,30.213,25860,0
2015-09-30,30.487,31.921,28.974,31.382,24536,0
2015-10-01,31.382,32.344,29.603,31.333,87866,0
2015-10-02,30.979,31.863,30.979,31.626,15375,0
2015-10-05,31.676,31.676,30.448,31.234,14639,0
2015-10-06,31.086,31.892,29.475,29.475,13541,0
2015-10-07,29.643,31.921,29.643,31.096,20975,0
2015-10-08,30.989,31.696,30.614,31.509,4785,0
2015-10-09,31.696,31.696,30.301,30.851,10385,0
2015-10-12,31.263,31.527,30.448,30.841,12686,0
2015-10-13,31.234,32.324,30.546,30.664,13642,0
2015-10-14,30.448,30.448,29.456,29.761,7432,0
2015-10-15,29.495,31.382,29.475,29.928,12931,0
2015-10-16,29.958,29.958,29.092,29.289,13033,0
2015-10-19,29.289,30.614,29.102,30.614,16290,0
2015-10-20,30.526,31.135,30.054,30.36,10434,0
2015-10-21,30.654,31.626,30.054,30.644,6822,0
2015-10-22,30.801,31.43,30.448,31.373,11504,0
2015-10-23,31.43,31.676,30.891,30.989,9774,0
2015-10-26,31.145,32.264,30.448,30.881,27388,0
2015-10-27,30.556,31.43,30.556,30.644,8857,0
2015-10-28,30.468,30.782,30.468,30.614,9569,0
2015-10-29,30.458,30.94,30.458,30.9,9061,0
2015-10-30,30.644,30.644,30.074,30.183,11404,0
2015-11-02,30.183,30.94,29.81,30.94,21565,0
2015-11-03,30.94,31.596,30.94,31.373,18836,0
2015-11-04,31.44,32.314,31.43,32.177,8025,0
2015-11-05,31.951,32.363,31.155,31.566,8145,0
2015-11-06,31.509,31.566,30.851,31.412,13338,0
2015-11-09,31.527,31.527,30.448,30.871,28747,0
2015-11-10,31.115,31.115,28.612,29.456,13234,0
2015-11-11,29.466,31.027,29.064,29.083,4073,0
2015-11-12,29.27,29.27,27.353,28.415,22296,0
2015-11-13,28.002,28.631,27.04,28.631,21177,0
2015-11-16,28.563,29.22,27.815,28.258,18327,0
2015-11-17,27.777,29.014,25.794,28.739,18224,0
2015-11-18,28.984,30.094,28.926,29.545,20361,0
2015-11-19,29.505,29.515,28.974,29.064,2342,0
2015-11-20,28.886,29.574,28.503,28.787,14560,0
2015-11-23,28.827,30.91,28.827,30.881,20058,0
2015-11-24,30.724,31.44,30.694,31.017,4886,0
2015-11-25,31.382,31.596,31.008,31.008,15375,0
2015-11-27,31.253,31.333,31.135,31.184,2138,0
2015-11-30,31.382,31.844,31.184,31.676,23723,0
2015-12-01,31.814,32.177,31.755,31.921,12353,0
2015-12-02,31.921,32.314,31.283,31.373,18760,0
2015-12-03,31.46,31.824,31.033,31.184,12505,0
2015-12-04,31.774,32.264,31.343,31.764,6109,0
2015-12-07,31.764,32.294,31.764,32.048,17002,0
2015-12-08,31.402,32.413,31.363,32.029,12617,0
2015-12-09,32.058,32.294,31.017,31.764,12524,0
2015-12-10,31.764,31.931,31.333,31.479,5395,0
2015-12-11,31.323,31.46,29.475,30.438,24741,0
2015-12-14,32.413,32.413,29.564,29.721,6543,0
2015-12-15,29.545,29.938,28.759,29.122,10385,0
2015-12-16,29.456,29.81,28.503,29.337,9774,0
2015-12-17,29.958,29.986,28.553,28.582,20159,0
2015-12-18,28.622,29.034,28.012,28.533,14660,0
2015-12-21,28.17,29.367,27.992,28.315,16086,0
2015-12-22,28.602,28.651,28.315,28.631,7379,0
2015-12-23,28.739,29.024,28.072,28.131,10283,0
2015-12-24,28.315,28.315,27.343,27.797,9115,0
2015-12-28,27.797,28.012,27.797,27.923,8609,0
2015-12-29,29.438,29.438,28.002,28.554,23288,0
2015-12-30,28.554,28.554,28.052,28.25,5798,0
2015-12-31,28.21,28.678,28.151,28.24,13894,0
2016-01-04,28.052,28.052,27.574,27.864,31533,0
2016-01-05,28.181,28.181,26.821,27.382,20204,0
2016-01-06,26.929,27.976,26.792,27.265,17357,0
2016-01-07,27.649,27.659,27.068,27.265,13447,0
2016-01-08,27.589,27.589,25.935,26.211,9869,0
2016-01-11,26.625,27.757,25.998,26.241,40110,0
2016-01-12,26.211,26.271,25.935,26.053,9238,0
2016-01-13,25.965,25.965,25,25,11658,0
2016-01-14,25.208,25.707,24.449,24.586,22757,0
2016-01-15,24.065,24.223,23.337,24.056,20885,0
2016-01-19,24.114,25,24.114,24.449,25806,0
2016-01-20,24.203,24.203,22.057,23.632,45597,0
2016-01-21,23.741,24.825,23.672,24.027,20049,0
2016-01-22,24.243,25.414,24.233,25.237,26974,0
2016-01-25,25.218,26.093,24.735,25.227,37854,0
2016-01-26,28.151,28.151,25.296,25.629,13619,0
2016-01-27,25.611,25.896,24.891,25.128,16873,0
2016-01-28,25.178,26.714,25.178,25.582,8033,0
2016-01-29,26.033,26.998,25.965,26.378,13042,0
2016-02-01,26.172,27.018,26.172,26.674,22242,0
2016-02-02,26.436,27.805,26.093,27.196,33615,0
2016-02-03,27.058,27.737,26.476,27.215,15008,0
2016-02-04,27.441,27.559,26.566,26.704,10622,0
2016-02-05,26.388,27.166,25.611,25.709,6446,0
2016-02-08,25.689,27.215,24.42,24.815,17311,0
2016-02-09,24.676,25.463,24.313,24.951,11109,0
2016-02-10,25.04,25.769,24.114,24.537,13007,0
2016-02-11,23.928,24.606,23.806,23.938,11129,0
2016-02-12,24.489,25.592,24.489,25.158,9391,0
2016-02-16,25.522,25.975,25.069,25.629,12330,0
2016-02-17,26.003,26.516,25.088,25.168,9575,0
2016-02-18,25.168,25.837,24.084,24.084,8892,0
2016-02-19,23.672,24.822,23.435,24.253,20395,0
2016-02-22,24.41,25.828,24.41,25.355,9842,0
2016-02-23,25.276,25.581,24.991,25.168,11120,0
2016-02-24,24.901,25.048,24.109,24.283,15200,0
2016-02-25,24.576,25.296,23.987,24.547,23004,0
2016-02-26,24.489,25.345,24.233,25.05,4311,0
2016-02-29,25.355,26.241,25.218,25.709,15636,0
2016-03-01,25.739,25.739,25.108,25.158,10976,0
2016-03-02,25.592,25.592,24.854,25.266,15201,0
2016-03-03,24.853,25.198,24.705,24.745,12619,0
2016-03-04,26.083,26.083,24.303,24.765,12918,0
2016-03-07,24.626,24.872,23.997,24.065,19155,0
2016-03-08,24.017,24.43,23.524,23.612,16566,0
2016-03-09,23.711,23.957,23.189,23.357,10356,0
2016-03-10,23.415,23.578,22.668,22.668,20295,0
2016-03-11,23.376,23.81,22.146,23.386,43155,0
2016-03-14,23.14,23.731,22.639,22.807,21238,0
2016-03-15,22.687,23.121,22.225,22.707,40630,0
2016-03-16,22.894,23.82,22.639,23.219,28383,0
2016-03-17,23.583,23.721,22.845,23.051,25700,0
2016-03-18,23.269,23.82,23.091,23.445,16031,0
2016-03-21,23.002,23.071,22.422,22.777,36606,0
2016-03-22,22.255,23.308,22.255,23.101,30612,0
2016-03-23,23.14,23.312,22.599,22.855,13195,0
2016-03-24,22.933,23.012,22.49,22.904,22072,0
2016-03-28,22.976,23.249,22.547,23.101,19857,0
2016-03-29,23.368,24.226,22.836,23.92,26407,0
2016-03-30,23.733,23.733,23.071,23.229,36357,0
2016-03-31,22.736,23.289,22.696,23.061,25925,0
2016-04-01,22.736,23.643,22.736,23.328,23510,0
2016-04-04,23.279,23.279,22.736,22.834,34887,0
2016-04-05,22.696,22.824,21.818,22.558,23599,0
2016-04-06,22.159,22.628,22.104,22.468,11454,0
2016-04-07,22.448,22.756,22.302,22.538,14183,0
2016-04-08,22.786,23.022,22.448,22.448,11961,0
2016-04-11,22.439,22.518,22.015,22.243,33008,0
2016-04-12,22.174,22.223,21.921,22.035,46086,0
2016-04-13,22.035,22.203,21.72,21.926,36012,0
2016-04-14,21.965,23.189,21.878,22.963,22136,0
2016-04-15,23.121,24.117,22.992,23.269,24842,0
2016-04-18,23.328,23.89,23.279,23.436,4144,0
2016-04-19,23.436,24.048,23.259,23.436,13539,0
2016-04-20,23.574,23.93,23.564,23.9,4393,0
2016-04-21,24.67,24.883,23.93,23.93,22161,0
2016-04-22,24.383,24.739,23.773,23.792,7512,0
2016-04-25,23.9,24.393,23.613,24.226,18333,0
2016-04-26,23.841,24.729,23.841,24.729,16568,0
2016-04-27,24.67,24.819,24.473,24.69,20658,0
2016-04-28,24.769,24.896,24.57,24.749,17696,0
2016-04-29,24.423,24.709,24.423,24.473,1982,0
2016-05-02,24.532,24.872,24.433,24.57,18685,0
2016-05-03,24.522,25.277,24.383,24.867,28257,0
2016-05-04,24.69,24.916,24.64,24.896,10812,0
2016-05-05,25.153,25.508,24.463,25.322,13491,0
2016-05-06,25.243,25.573,24.176,24.393,52899,0
2016-05-09,24.226,24.226,23.505,23.851,15036,0
2016-05-10,24.66,24.66,23.594,23.88,10193,0
2016-05-11,23.515,23.89,23.436,23.633,6706,0
2016-05-12,23.723,23.723,23.289,23.456,6501,0
2016-05-13,23.387,23.87,23.18,23.18,6359,0
2016-05-16,23.416,23.89,23.032,23.623,24237,0
2016-05-17,23.832,23.832,22.696,22.943,22284,0
2016-05-18,22.943,23.436,22.814,23.269,12476,0
2016-05-19,23.564,23.939,23.446,23.703,138389,0
2016-05-20,23.733,23.743,23.633,23.643,9336,0
2016-05-23,23.773,24.57,23.773,23.822,18089,0
2016-05-24,24.097,25.272,23.456,25.103,60770,0
2016-05-25,25.103,26.644,24.916,26.377,51099,0
2016-05-26,26.415,26.415,25.38,25.786,16110,0
2016-05-27,25.676,25.676,24.986,25.282,83123,0
2016-05-31,25.025,25.761,24.67,25.262,49472,0
2016-06-01,25.253,25.636,25.065,25.459,45787,0
2016-06-02,25.361,25.473,24.966,25.341,25150,0
2016-06-03,25.243,25.243,24.956,25.203,12692,0
2016-06-06,25.035,25.533,24.744,25.193,21563,0
2016-06-07,25.093,25.093,24.769,24.839,17099,0
2016-06-08,24.789,24.839,24.176,24.373,9156,0
2016-06-09,24.418,24.839,24.226,24.413,42410,0
2016-06-10,24.306,24.354,23.939,24.127,33940,0
2016-06-13,24.373,24.373,23.792,24.029,67319,0
2016-06-14,23.743,24.335,23.387,23.446,68620,0
2016-06-15,23.594,23.723,23.338,23.368,20815,0
2016-06-16,23.268,23.279,23.012,23.14,40194,0
2016-06-17,23.071,23.14,22.628,22.736,22063,0
2016-06-20,22.883,23.377,22.756,23.101,25037,0
2016-06-21,23.209,23.683,23.189,23.574,20844,0
2016-06-22,23.229,23.88,23.229,23.683,25146,0
2016-06-23,23.802,24.048,23.348,23.989,34023,0
2016-06-24,23.032,23.683,22.943,23.387,52889,0
2016-06-27,23.081,23.081,21.868,22.124,39050,0
2016-06-28,22.283,23.084,22.114,22.846,27006,0
2016-06-29,23.5,23.637,22.713,23.45,15066,0
2016-06-30,23.45,23.944,23.341,23.568,21545,0
2016-07-01,23.509,24.004,23.509,23.935,19573,0
2016-07-05,23.163,23.747,22.915,23.004,53787,0
2016-07-06,22.846,22.994,22.749,22.975,20243,0
2016-07-07,23.064,23.529,23.054,23.222,9045,0
2016-07-08,23.292,23.846,22.619,23.827,15250,0
2016-07-11,23.747,24.232,23.183,24.129,32360,0
2016-07-12,24.202,24.469,23.888,24.369,28703,0
2016-07-13,24.389,24.736,24.033,24.439,21338,0
2016-07-14,24.379,24.855,24.1,24.677,16357,0
2016-07-15,24.924,25.043,24.172,24.489,20465,0
2016-07-18,24.145,24.429,23.856,24.369,19130,0
2016-07-19,24.162,25.111,24.072,25.003,17986,0
2016-07-20,25.003,25.003,24.341,24.677,25844,0
2016-07-21,24.489,24.538,23.885,24.112,20599,0
2016-07-22,23.954,24.736,23.777,24.429,32710,0
2016-07-25,24.341,24.389,23.916,24.014,19309,0
2016-07-26,24.072,24.172,23.935,24.092,10832,0
2016-07-27,23.994,24.142,23.846,24.082,20094,0
2016-07-28,24.072,24.072,23.657,23.697,11586,0
2016-07-29,23.597,23.777,23.38,23.4,24581,0
2016-08-01,23.272,23.331,22.469,22.639,47664,0
2016-08-02,22.768,22.831,21.945,21.995,46441,0
2016-08-03,22.015,22.536,21.886,22.283,18912,0
2016-08-04,22.391,22.43,22.233,22.273,22472,0
2016-08-05,22.519,23.47,22.254,23.192,29504,0
2016-08-08,23.4,23.43,22.994,23.222,21627,0
2016-08-09,23.322,23.742,22.342,23.42,31049,0
2016-08-10,23.39,23.614,22.649,22.768,23631,0
2016-08-11,23.024,23.024,22.718,22.758,14384,0
2016-08-12,22.668,22.925,22.649,22.738,7702,0
2016-08-15,22.915,23.183,22.176,22.915,13865,0
2016-08-16,22.768,22.915,22.629,22.798,22573,0
2016-08-17,22.846,23.143,22.688,22.698,20149,0
2016-08-18,22.866,22.955,22.391,22.549,19212,0
2016-08-19,22.559,22.709,22.332,22.499,14305,0
2016-08-22,22.539,22.915,22.539,22.915,18685,0
2016-08-23,22.915,23.252,22.619,22.984,15364,0
2016-08-24,22.965,23.143,22.808,23.054,5449,0
2016-08-25,22.866,23.034,22.659,22.846,4737,0
2016-08-26,22.866,23.074,22.668,23.054,6717,0
2016-08-29,22.798,23.163,22.758,23.044,6896,0
2016-08-30,22.984,23.252,22.876,23.232,22703,0
2016-08-31,23.252,23.687,22.885,23.597,14736,0
2016-09-01,23.292,23.539,23.163,23.47,8462,0
2016-09-02,23.846,24.132,23.597,23.797,17230,0
2016-09-06,23.687,23.994,23.38,23.707,10545,0
2016-09-07,23.597,24.746,23.597,24.449,25908,0
2016-09-08,24.519,24.627,24.102,24.617,18814,0
2016-09-09,24.538,24.617,24.043,24.053,11076,0
2016-09-12,24.004,24.312,24.004,24.182,11703,0
2016-09-13,24.092,24.182,23.539,23.588,31004,0
2016-09-14,23.727,23.817,23.282,23.41,10723,0
2016-09-15,23.5,23.652,23.4,23.509,8673,0
2016-09-16,23.607,23.811,23.588,23.707,28620,0
2016-09-19,23.777,23.904,23.292,23.361,24598,0
2016-09-20,23.43,23.43,22.659,22.728,12386,0
2016-09-21,22.718,22.758,22.362,22.659,16239,0
2016-09-22,22.698,22.955,22.499,22.778,8789,0
2016-09-23,23.114,23.153,22.639,22.866,5667,0
2016-09-26,22.778,22.965,22.372,22.43,15594,0
2016-09-27,22.391,22.778,22.362,22.619,7772,0
2016-09-28,22.629,23.015,22.629,22.798,4289,0
2016-09-29,22.837,23.392,22.381,22.43,17884,0
2016-09-30,22.718,22.966,22.361,22.906,14048,0
2016-10-03,22.639,22.897,22.639,22.847,12312,0
2016-10-04,22.837,23.6,22.817,23.333,27204,0
2016-10-05,23.452,23.462,23.214,23.323,22999,0
2016-10-06,23.412,23.531,23.323,23.412,8029,0
2016-10-07,23.462,23.66,23.065,23.62,41347,0
2016-10-10,23.81,24.306,23.81,24.266,19445,0
2016-10-11,24.246,24.5,23.859,24.066,12426,0
2016-10-12,24.186,24.186,23.958,24.076,10458,0
2016-10-13,23.868,24.072,23.76,23.81,62552,0
2016-10-14,24.096,24.245,23.81,23.888,18347,0
2016-10-17,23.819,23.968,23.735,23.81,55316,0
2016-10-18,23.908,23.908,23.76,23.859,39698,0
2016-10-19,23.81,24.057,23.81,23.859,23393,0
2016-10-20,23.908,24.008,23.76,23.958,28164,0
2016-10-21,23.81,24.752,23.81,24.652,30178,0
2016-10-24,24.752,25.248,24.752,24.9,34326,0
2016-10-25,24.802,25.298,24.802,25.248,15916,0
2016-10-26,25.248,25.441,25.098,25.148,18681,0
2016-10-27,25.347,25.347,24.967,25.049,9048,0
2016-10-28,25.198,25.347,24.652,25.198,21828,0
2016-10-31,25.198,26.19,25.198,26.041,56528,0
2016-11-01,25.941,25.996,25.098,25.396,13776,0
2016-11-02,25.198,25.198,23.81,24.9,49836,0
2016-11-03,24.802,24.95,24.752,24.851,14985,0
2016-11-04,24.602,25.446,24.602,24.95,23872,0
2016-11-07,25.396,25.396,24.802,25.198,9139,0
2016-11-08,24.504,25.049,24.429,24.95,10298,0
2016-11-09,25.098,26.19,24.602,26.041,21951,0
2016-11-10,26.24,27.282,25.991,27.133,32659,0
2016-11-11,27.133,28.893,26.873,28.471,67761,0
2016-11-14,28.521,29.266,27.778,28.868,38225,0
2016-11-15,28.571,28.77,27.975,28.721,18184,0
2016-11-16,28.621,28.721,27.479,28.621,15403,0
2016-11-17,28.273,28.661,28.273,28.621,26746,0
2016-11-18,28.621,28.621,28.075,28.471,11818,0
2016-11-21,28.322,28.621,28.23,28.571,10041,0
2016-11-22,28.621,28.818,28.075,28.521,32613,0
2016-11-23,28.721,28.721,28.075,28.621,12675,0
2016-11-25,28.32,28.77,28.32,28.671,2503,0
2016-11-28,28.571,28.671,28.571,28.571,27619,0
2016-11-29,28.593,28.868,28.593,28.868,22936,0
2016-11-30,29.017,29.017,28.77,28.818,8909,0
2016-12-01,29.017,29.167,28.868,29.017,20845,0
2016-12-02,28.918,29.216,28.918,29.167,16340,0
2016-12-05,29.216,29.563,29.216,29.364,45293,0
2016-12-06,29.587,29.96,29.513,29.86,18268,0
2016-12-07,29.563,30.258,29.563,30.158,24581,0
2016-12-08,30.158,30.158,29.712,29.811,76306,0
2016-12-09,29.762,29.762,28.706,28.721,24117,0
2016-12-12,28.372,28.521,27.133,27.778,18187,0
2016-12-13,27.6,27.926,27.38,27.679,62301,0
2016-12-14,27.773,27.826,27.257,27.679,29675,0
2016-12-15,27.778,29.663,27.429,29.266,223793,0
2016-12-16,29.167,29.216,28.967,29.017,71700,0
2016-12-19,29.167,29.167,27.38,28.225,231790,0
2016-12-20,28.225,29.91,27.945,29.364,98524,0
2016-12-21,29.364,29.762,29.017,29.167,54107,0
2016-12-22,28.818,29.811,28.818,29.712,39849,0
2016-12-23,29.513,29.86,28.77,28.818,63104,0
2016-12-27,28.77,30.753,28.77,30.753,61254,0
2016-12-28,30.614,32.801,30.465,32.502,53944,0
2016-12-29,32.304,32.801,30.962,31.807,37604,0
2016-12-30,31.708,32.006,30.962,31.807,32728,0
2017-01-03,31.956,31.956,30.813,31.558,55862,0
2017-01-04,31.708,31.807,30.934,31.26,153771,0
2017-01-05,31.161,31.31,29.671,30.118,64042,0
2017-01-06,29.968,30.217,29.819,30.018,46069,0
2017-01-09,29.72,29.819,29.074,29.421,77401,0
2017-01-10,29.571,31.36,29.471,30.763,65689,0
2017-01-11,30.614,31.26,30.614,30.962,49155,0
2017-01-12,30.458,30.763,30.217,30.415,22515,0
2017-01-13,30.614,31.012,30.565,30.813,14697,0
2017-01-17,30.714,30.714,29.868,29.868,13457,0
2017-01-18,30.237,30.237,29.421,29.471,20969,0
2017-01-19,29.671,29.671,29.074,29.124,19051,0
2017-01-20,30.366,30.366,29.421,29.671,43025,0
2017-01-23,29.769,29.769,28.974,29.371,21021,0
2017-01-24,29.72,31.807,29.371,31.31,104326,0
2017-01-25,31.708,31.757,30.714,31.211,39494,0
2017-01-26,31.111,31.36,30.813,31.111,16264,0
2017-01-27,30.813,31.161,30.664,31.012,16106,0
2017-01-30,30.714,31.161,30.316,30.962,31478,0
2017-01-31,30.962,31.31,30.813,30.962,35418,0
2017-02-01,31.31,31.36,30.763,31.062,27501,0
2017-02-02,31.313,31.36,30.068,30.217,21393,0
2017-02-03,30.515,30.714,30.018,30.614,75777,0
2017-02-06,30.266,30.714,30.217,30.366,14302,0
2017-02-07,30.465,30.562,30.068,30.167,17393,0
2017-02-08,30.068,30.093,29.273,29.571,18593,0
2017-02-09,29.571,30.565,29.521,30.167,11687,0
2017-02-10,30.068,30.565,29.819,30.515,16212,0
2017-02-13,30.316,30.912,29.913,30.912,132138,0
2017-02-14,30.912,31.012,30.565,30.714,23861,0
2017-02-15,30.763,30.788,30.565,30.714,47348,0
2017-02-16,30.813,31.534,30.415,31.012,49448,0
2017-02-17,30.863,31.36,30.863,31.36,14996,0
2017-02-21,31.077,31.956,31.012,31.907,38414,0
2017-02-22,31.558,31.708,31.459,31.558,6979,0
2017-02-23,31.31,31.608,30.863,31.459,21990,0
2017-02-24,30.962,31.161,30.763,30.863,13020,0
2017-02-27,30.863,31.111,30.863,31.111,10610,0
2017-02-28,31.111,31.658,30.316,30.565,14041,0
2017-03-01,30.763,31.608,30.711,31.608,26799,0
2017-03-02,31.558,31.956,31.498,31.558,11588,0
2017-03-03,31.41,31.459,30.763,31.161,8510,0
2017-03-06,31.111,31.111,30.366,30.465,4603,0
2017-03-07,30.366,30.664,29.72,30.515,12741,0
2017-03-08,30.763,30.763,30.167,30.167,9069,0
2017-03-09,30.212,30.614,30.167,30.266,20233,0
2017-03-10,30.316,30.714,30.118,30.465,57525,0
2017-03-13,29.868,30.763,29.868,30.515,22220,0
2017-03-14,30.614,30.614,29.671,30.167,11134,0
2017-03-15,30.167,30.415,29.819,30.167,14766,0
2017-03-16,30.217,30.465,29.968,30.068,13465,0
2017-03-17,30.068,30.217,29.918,30.167,19046,0
2017-03-20,30.217,30.217,29.868,29.918,9258,0
2017-03-21,29.868,29.868,28.23,28.23,20922,0
2017-03-22,28.327,28.824,27.98,28.776,20509,0
2017-03-23,28.924,30.068,28.577,29.868,19121,0
2017-03-24,29.918,29.968,29.074,29.273,12667,0
2017-03-27,28.577,29.72,28.577,29.571,13878,0
2017-03-28,29.471,29.72,28.874,29.521,7744,0
2017-03-29,28.535,29.761,28.535,29.183,10755,0
2017-03-30,29.232,29.879,29.033,29.73,16458,0
2017-03-31,29.73,29.73,29.282,29.381,10858,0
2017-04-03,29.282,29.381,28.685,28.983,11673,0
2017-04-04,27.887,28.685,27.887,28.335,21600,0
2017-04-05,28.635,28.692,27.887,28.037,17295,0
2017-04-06,28.087,28.56,27.861,28.435,11364,0
2017-04-07,28.285,28.908,27.987,28.485,11516,0
2017-04-10,28.685,28.933,27.987,28.137,8820,0
2017-04-11,28.187,28.385,28.137,28.385,7044,0
2017-04-12,28.187,28.285,27.837,28.087,9183,0
2017-04-13,27.987,27.987,27.589,27.589,16399,0
2017-04-17,27.887,28.187,27.524,27.887,20360,0
2017-04-18,27.837,28.485,27.539,28.137,15810,0
2017-04-19,28.385,28.435,27.987,28.385,8845,0
2017-04-20,28.485,28.635,28.087,28.535,8346,0
2017-04-21,28.385,28.385,27.639,27.738,68640,0
2017-04-24,28.187,28.585,27.788,28.037,46847,0
2017-04-25,28.087,28.535,27.937,28.485,32964,0
2017-04-26,28.285,30.328,28.285,29.929,38436,0
2017-04-27,30.178,30.278,29.581,29.83,17861,0
2017-04-28,29.639,29.639,29.331,29.431,21640,0
2017-05-01,29.531,29.531,27.937,28.535,24100,0
2017-05-02,28.535,29.331,28.137,28.535,18629,0
2017-05-03,28.137,29.192,28.137,29.183,17603,0
2017-05-04,29.083,29.183,28.285,28.635,10776,0
2017-05-05,28.3,28.485,28.087,28.087,14329,0
2017-05-08,28.485,28.784,28.137,28.585,13375,0
2017-05-09,28.635,28.735,27.937,28.087,11748,0
2017-05-10,28.087,28.137,27.887,28.087,11050,0
2017-05-11,28.187,28.187,27.887,27.937,15543,0
2017-05-12,27.937,28.285,27.837,28.037,16532,0
2017-05-15,28.261,28.809,28.137,28.535,14927,0
2017-05-16,28.385,28.385,27.695,27.837,27888,0
2017-05-17,27.689,27.689,26.244,26.842,25544,0
2017-05-18,26.941,27.041,26.643,26.792,15705,0
2017-05-19,26.692,26.891,26.186,26.294,34152,0
2017-05-22,26.194,26.643,26.045,26.394,9324,0
2017-05-23,26.443,26.643,26.144,26.194,15145,0
2017-05-24,26.194,26.493,26.194,26.493,8043,0
2017-05-25,26.593,26.792,26.144,26.443,14586,0
2017-05-26,26.486,26.692,26.144,26.593,8164,0
2017-05-30,26.394,26.443,26.045,26.244,10846,0
2017-05-31,26.244,26.244,25.373,25.696,121336,0
2017-06-01,25.771,26.493,25.497,25.896,15789,0
2017-06-02,26.194,26.344,25.846,25.896,23570,0
2017-06-05,25.846,25.896,25.597,25.696,17339,0
2017-06-06,25.646,26.891,25.646,26.792,25876,0
2017-06-07,26.817,27.248,26.482,26.742,12797,0
2017-06-08,26.468,27.141,26.468,26.891,8747,0
2017-06-09,27.24,27.937,27.24,27.738,37544,0
2017-06-12,27.887,28.585,27.887,28.237,23942,0
2017-06-13,28.187,28.535,28.187,28.285,8792,0
2017-06-14,28.12,28.12,27.091,27.489,8132,0
2017-06-15,27.24,27.539,26.543,26.742,15053,0
2017-06-16,26.593,27.689,26.593,27.24,22378,0
2017-06-19,27.439,27.589,27.339,27.439,12188,0
2017-06-20,26.643,27.498,26.643,27.439,9699,0
2017-06-21,27.439,27.689,26.891,27.29,19412,0
2017-06-22,27.339,27.639,26.563,27.24,18951,0
2017-06-23,26.742,28.735,26.194,28.237,68209,0
2017-06-26,28.237,28.435,27.664,27.738,22304,0
2017-06-27,27.489,28.261,27.439,28.037,33392,0
2017-06-28,28.197,28.895,27.648,28.147,32706,0
2017-06-29,28.546,28.646,27.747,28.396,8806,0
2017-06-30,28.396,28.396,27.947,27.997,6014,0
2017-07-03,27.947,28.746,27.847,28.546,4352,0
2017-07-05,28.496,29.145,28.197,28.945,7010,0
2017-07-06,28.296,28.845,28.296,28.396,8834,0
2017-07-07,28.646,28.795,28.646,28.795,2874,0
2017-07-10,29.295,29.295,28.296,28.346,14268,0
2017-07-11,28.945,28.945,28.147,28.247,6031,0
2017-07-12,28.247,28.696,28.197,28.596,7595,0
2017-07-13,28.496,28.496,27.947,28.097,4806,0
2017-07-14,27.997,28.247,27.448,28.047,8879,0
2017-07-17,27.947,28.296,27.498,27.997,7005,0
2017-07-18,27.797,28.396,27.199,27.847,25872,0
2017-07-19,28.646,28.646,28.047,28.097,3328,0
2017-07-20,28.197,28.795,27.498,28.346,8670,0
2017-07-21,28.795,30.991,28.795,29.594,49392,0
2017-07-24,29.594,30.867,29.165,29.893,64095,0
2017-07-25,30.442,30.941,29.644,30.642,28720,0
2017-07-26,30.692,31.441,30.692,31.241,30756,0
2017-07-27,31.44,31.69,30.343,30.542,19593,0
2017-07-28,30.592,31.54,30.592,31.341,21971,0
2017-07-31,31.59,33.037,31.515,32.888,98057,0
2017-08-01,32.888,33.044,32.289,32.888,41028,0
2017-08-02,32.838,33.087,32.089,32.189,16048,0
2017-08-03,31.89,31.94,30.527,31.091,34486,0
2017-08-04,29.445,31.69,29.444,30.842,12702,0
2017-08-07,30.842,31.64,30.539,30.792,18575,0
2017-08-08,30.692,31.44,30.392,30.542,18791,0
2017-08-09,30.435,30.941,29.943,30.392,21401,0
2017-08-10,30.293,30.592,30.043,30.093,39720,0
2017-08-11,30.193,30.193,29.843,29.943,26220,0
2017-08-14,30.243,31.341,30.093,30.941,26291,0
2017-08-15,31.191,31.241,30.941,31.091,14634,0
2017-08-16,31.141,31.241,30.742,30.842,9265,0
2017-08-17,30.692,30.892,30.023,30.642,35173,0
2017-08-18,30.392,30.892,30.341,30.842,19905,0
2017-08-21,30.642,30.642,30.018,30.093,12550,0
2017-08-22,30.442,30.692,30.22,30.592,17022,0
2017-08-23,30.343,30.542,30.093,30.492,7868,0
2017-08-24,30.492,30.542,30.243,30.542,10168,0
2017-08-25,30.542,31.291,30.193,31.191,14625,0
2017-08-28,31.141,31.94,30.642,31.49,50315,0
2017-08-29,31.54,31.94,31.49,31.89,34963,0
2017-08-30,31.94,31.94,31.69,31.84,31693,0
2017-08-31,31.94,31.989,31.69,31.74,25395,0
2017-09-01,31.84,33.037,31.84,32.938,26474,0
2017-09-05,32.938,33.287,31.94,32.039,28510,0
2017-09-06,32.239,32.289,31.44,31.49,20268,0
2017-09-07,31.54,31.54,30.542,30.742,31311,0
2017-09-08,30.642,31.241,30.392,30.442,28083,0
2017-09-11,30.542,31.036,30.492,30.692,20610,0
2017-09-12,30.742,31.64,30.742,31.241,17807,0
2017-09-13,31.091,31.49,30.442,30.941,34983,0
2017-09-14,30.991,31.49,30.753,30.991,12040,0
2017-09-15,29.195,29.444,28.845,29.045,741950,0
2017-09-18,29.245,29.444,28.995,29.394,213495,0
2017-09-19,29.444,30.143,29.402,30.043,241993,0
2017-09-20,30.093,30.193,29.892,30.093,140332,0
2017-09-21,30.093,30.193,29.594,29.993,65684,0
2017-09-22,30.043,31.141,29.893,30.941,52262,0
2017-09-25,30.941,31.79,29.943,30.043,102457,0
2017-09-26,30.093,31.341,30.068,30.892,116295,0
2017-09-27,31.241,32.189,31.091,31.69,98055,0
2017-09-28,31.85,32.5,31.1,32.45,66840,0
2017-09-29,32.5,32.8,32.1,32.3,110971,0
2017-10-02,32.45,33.3,32.35,33.2,57204,0
2017-10-03,33,33.3,32.75,33,46675,0
2017-10-04,33,33.25,32.9001,33.075,48978,0
2017-10-05,33.3,34.65,33.15,34.5,80661,0
2017-10-06,34.85,35.2,34.2,34.55,44989,0
2017-10-09,34.8,35.2,34.2,34.6,54956,0
2017-10-10,34.85,34.85,34.1,34.65,32664,0
2017-10-11,34.65,34.95,34.1,34.85,33243,0
2017-10-12,34.95,34.95,34.55,34.55,38897,0
2017-10-13,34.45,34.6,33.5178,34.55,40043,0
2017-10-16,34.55,34.95,34.25,34.55,53957,0
2017-10-17,34.5,34.5,33.8,33.9,23424,0
2017-10-18,33.9,34.3,33.75,34.2,41479,0
2017-10-19,34.3,34.4,33.6,34.25,27194,0
2017-10-20,34.8,37.675,34.8,37,178496,0
2017-10-23,37.15,37.8,36.3,37.05,146095,0
2017-10-24,37.1,38.6,36.0377,37.45,113065,0
2017-10-25,37.4,38.55,36.65,38.55,72493,0
2017-10-26,38.6,39.1,37.975,38.2,30799,0
2017-10-27,38.25,39.2,37.55,39.1,37815,0
2017-10-30,38.85,38.9,37.9,38.5,45301,0
2017-10-31,38.6,39,37.65,37.7,67646,0
2017-11-01,38,38,37,37.4,36298,0
2017-11-02,37.35,38.3,37.01,37.75,33320,0
2017-11-03,37.75,37.8,37.25,37.4,26779,0
2017-11-06,37.45,37.8,37.1,37.65,19759,0
2017-11-07,37.65,37.65,36.45,36.5,36703,0
2017-11-08,36.55,36.55,35.35,35.85,22020,0
2017-11-09,35.1211,35.95,35.1,35.85,28266,0
2017-11-10,35.85,36.5,35.725,36.2,30530,0
