Date,Open,High,Low,Close,Volume,OpenInt
2013-08-06,35.02,35.02,25.652,25.652,617,0
2013-08-07,25.2,25.2,25.2,25.2,102,0
2013-08-08,25.254,25.254,25.254,25.254,102,0
2013-08-12,25.701,25.712,25.701,25.712,543,0
2013-08-13,25.731,25.75,25.712,25.75,617,0
2013-08-14,25.993,25.993,25.877,25.877,206,0
2013-08-15,25.225,25.225,25.225,25.225,102,0
2013-08-16,25.146,25.312,25.146,25.312,334,0
2013-08-20,25.594,25.594,25.594,25.594,102,0
2013-08-21,25.759,25.759,25.527,25.535,1851,0
2013-08-22,25.682,25.74,25.682,25.74,1644,0
2013-08-23,26.057,26.057,26.038,26.038,206,0
2013-08-26,26.208,26.315,26.208,26.208,1316,0
2013-08-28,25.682,25.779,25.682,25.779,668,0
2013-08-29,26.071,26.071,25.983,25.983,206,0
2013-09-04,26.305,26.305,26.305,26.305,102,0
2013-09-05,26.802,26.802,26.802,26.802,102,0
2013-09-06,26.86,27.132,26.86,27.132,3445,0
2013-09-09,28.366,28.366,28.366,28.366,206,0
2013-09-10,28.066,28.066,28.036,28.036,617,0
2013-09-11,28.056,28.31,28.056,28.173,514,0
2013-09-12,28.562,28.562,28.27,28.27,1491,0
2013-09-13,27.968,27.968,27.968,27.968,102,0
2013-09-16,28.484,28.484,28.31,28.31,10279,0
2013-09-18,28.502,28.951,28.502,28.951,905,0
2013-09-19,29.738,29.738,29.301,29.301,668,0
2013-09-20,29.292,29.292,29.038,29.038,1010,0
2013-09-23,28.659,28.659,28.659,28.659,102,0
2013-09-24,28.825,28.922,28.825,28.903,1234,0
2013-09-25,29.193,29.272,29.174,29.272,2467,0
2013-09-26,29.456,29.653,29.282,29.623,6168,0
2013-09-27,29.525,29.544,29.525,29.544,411,0
2013-09-30,29.681,29.681,29.681,29.681,308,0
2013-10-01,29.719,30.03,29.105,30.03,9150,0
2013-10-02,30.448,30.506,30.448,30.506,2809,0
2013-10-03,31.548,31.548,30.15,30.419,3979,0
2013-10-04,30.731,31.207,30.731,31.091,1439,0
2013-10-07,31.49,31.49,30.877,30.917,2550,0
2013-10-08,30.857,30.857,29.145,29.145,5242,0
2013-10-09,28.698,29.369,28.562,29.155,1747,0
2013-10-10,30.011,30.098,29.973,30.088,4832,0
2013-10-11,29.963,30.556,29.963,30.546,9046,0
2013-10-14,30.166,30.731,30.166,30.731,1644,0
2013-10-15,31.043,31.043,30.304,30.556,3187,0
2013-10-16,30.731,30.897,30.731,30.819,2776,0
2013-10-17,30.809,33.747,30.809,31.023,617,0
2013-10-18,32.17,32.461,31.878,32.364,9578,0
2013-10-21,32.637,32.676,32.539,32.539,5655,0
2013-10-22,32.783,32.783,31.976,32.356,23563,0
2013-10-23,32.199,32.199,30.692,30.731,7195,0
2013-10-24,31.266,31.734,30.975,31.149,9458,0
2013-10-25,30.672,30.672,30.323,30.323,13775,0
2013-10-28,29.505,29.505,28.941,28.951,8840,0
2013-10-29,28.737,29.486,28.737,29.486,4832,0
2013-10-30,30.069,30.304,29.282,29.282,3392,0
2013-10-31,29.282,29.282,29.213,29.213,411,0
2013-11-01,29.436,29.436,29.436,29.436,102,0
2013-11-04,29.914,29.914,29.574,29.914,3187,0
2013-11-05,29.476,29.476,29.476,29.476,514,0
2013-11-06,29.507,29.507,28.893,28.893,2256,0
2013-11-07,28.415,28.415,27.968,27.968,11421,0
2013-11-08,28.124,28.386,28.124,28.386,2158,0
2013-11-11,28.932,29.252,28.873,29.164,22410,0
2013-11-12,29.476,29.496,29.019,29.357,9227,0
2013-11-13,29.525,30.002,29.525,29.973,8635,0
2013-11-14,29.963,30.137,29.875,30.025,5165,0
2013-11-15,30.576,30.779,30.576,30.712,11615,0
2013-11-18,30.926,31.383,30.352,30.352,13775,0
2013-11-19,30.897,30.897,29.747,29.757,5757,0
2013-11-20,30.877,30.877,29.193,29.389,6574,0
2013-11-21,29.525,29.662,29.525,29.613,719,0
2013-11-22,29.653,29.904,29.544,29.885,27343,0
2013-11-25,29.885,29.894,29.183,29.301,13569,0
2013-11-26,30.011,30.011,29.183,29.826,2878,0
2013-11-27,30.02,30.096,29.875,30.096,770,0
2013-11-29,30.074,30.438,30.074,30.438,5893,0
2013-12-02,30.4,30.672,30.4,30.672,3392,0
2013-12-03,30.799,30.917,30.585,30.917,27652,0
2013-12-04,31.539,31.539,30.712,31.265,17092,0
2013-12-05,31.519,31.587,31.324,31.44,3187,0
2013-12-06,31.334,31.334,30.526,30.741,9662,0
2013-12-09,30.595,30.789,30.556,30.566,13980,0
2013-12-10,30.731,30.741,30.41,30.741,719,0
2013-12-11,31.275,31.275,30.4,30.4,1953,0
2013-12-12,30.4,30.4,30.294,30.342,1234,0
2013-12-13,30.692,31.295,30.633,30.809,432256,0
2013-12-16,31.129,32.502,30.448,30.487,123355,0
2013-12-17,30.506,30.682,30.438,30.633,43379,0
2013-12-18,30.576,30.867,30.264,30.847,45270,0
2013-12-19,30.526,30.984,30.448,30.867,34128,0
2013-12-20,30.847,31.159,30.741,31.139,51089,0
2013-12-23,31.169,31.606,31.169,31.557,61370,0
2013-12-24,31.724,31.734,31.529,31.713,22257,0
2013-12-26,31.805,31.805,31.435,31.581,40577,0
2013-12-27,31.922,32.362,31.815,32.255,84161,0
2013-12-30,32.546,32.546,32.185,32.382,31255,0
2013-12-31,32.546,32.595,32.397,32.556,42514,0
2014-01-02,32.801,32.996,32.467,32.937,58519,0
2014-01-03,33.143,33.143,32.401,32.48,53391,0
2014-01-06,32.908,32.986,32.586,32.84,22133,0
2014-01-07,32.898,33.797,32.888,33.63,55845,0
2014-01-08,34.158,34.771,34.158,34.703,173067,0
2014-01-09,34.703,34.743,33.386,33.435,89863,0
2014-01-10,33.718,33.767,33.318,33.689,27461,0
2014-01-13,33.894,34.04,32.918,32.937,88019,0
2014-01-14,33.268,33.708,33.173,33.698,304020,0
2014-01-15,34.108,34.382,33.924,34.225,209146,0
2014-01-16,34.303,34.625,33.971,34.538,119579,0
2014-01-17,34.616,34.841,34.148,34.186,124805,0
2014-01-21,34.411,34.528,34.089,34.528,64350,0
2014-01-22,34.664,34.987,34.511,34.987,88252,0
2014-01-23,33.708,33.767,33.025,33.268,248200,0
2014-01-24,32.703,32.703,31.825,31.834,305148,0
2014-01-27,31.931,32.049,30.654,31.561,145629,0
2014-01-28,31.815,33.143,31.815,33.055,63017,0
2014-01-29,32.771,33.113,32.195,32.546,43343,0
2014-01-30,33.103,33.464,32.868,33.075,37360,0
2014-01-31,32.566,33.094,32.401,32.986,25207,0
2014-02-03,32.752,33.075,31.443,31.532,56045,0
2014-02-04,32.185,32.185,31.651,31.931,45211,0
2014-02-05,31.581,31.581,30.673,31.161,54657,0
2014-02-06,31.219,31.903,31.219,31.708,28579,0
2014-02-07,32.205,32.791,31.951,32.644,56670,0
2014-02-10,32.957,33.204,32.83,33.035,35733,0
2014-02-11,33.113,33.484,32.927,33.015,64474,0
2014-02-12,33.229,33.356,33.065,33.356,76987,0
2014-02-13,33.085,34.538,33.055,34.538,75206,0
2014-02-14,34.693,34.743,34.158,34.402,56434,0
2014-02-18,34.937,36.03,34.867,36.03,119915,0
2014-02-19,36.05,36.206,35.623,35.768,57362,0
2014-02-20,35.68,35.953,35.396,35.925,35422,0
2014-02-21,36.089,36.108,35.543,35.736,33036,0
2014-02-24,36.05,36.05,35.436,35.553,59391,0
2014-02-25,35.523,35.543,34.733,34.889,88279,0
2014-02-26,35.192,35.915,35.192,35.504,43893,0
2014-02-27,36.168,36.88,36.108,36.773,113473,0
2014-02-28,37.583,37.631,36.773,37.252,247277,0
2014-03-03,36.578,37.232,36.392,37.193,79245,0
2014-03-04,38.45,39.232,38.172,39.232,269655,0
2014-03-05,39.466,39.964,39.369,39.885,173674,0
2014-03-06,40.227,41.106,40.033,40.852,272718,0
2014-03-07,41.047,41.221,39.817,40.156,146507,0
2014-03-10,39.641,39.72,38.617,38.851,167737,0
2014-03-11,39.037,39.31,37.964,38.081,105995,0
2014-03-12,37.583,38.334,36.988,38.315,99194,0
2014-03-13,38.48,38.705,36.743,37.134,138443,0
2014-03-14,36.617,36.968,36.266,36.52,83983,0
2014-03-17,37.495,37.495,36.52,36.821,233499,0
2014-03-18,37.134,37.973,37.045,37.973,236886,0
2014-03-19,38.061,38.236,36.988,37.387,137211,0
2014-03-20,37.222,37.271,36.362,36.45,86650,0
2014-03-21,36.647,37.114,36.304,36.304,63002,0
2014-03-24,36.285,36.382,35.133,35.406,160375,0
2014-03-25,35.62,35.837,34.889,35.095,81441,0
2014-03-26,35.348,35.827,34.284,34.313,106259,0
2014-03-27,34.158,34.382,33.133,33.298,139941,0
2014-03-28,33.689,34.947,33.689,34.235,70742,0
2014-03-31,35.085,35.514,34.918,35.163,96612,0
2014-04-01,35.787,36.665,35.62,36.617,123165,0
2014-04-02,36.811,36.968,36.06,36.188,68759,0
2014-04-03,35.953,36.04,34.713,34.753,206750,0
2014-04-04,34.771,34.771,33.181,33.376,142680,0
2014-04-07,33.015,33.376,31.63,32.313,171092,0
2014-04-08,32.382,33.826,32.303,33.826,86220,0
2014-04-09,34.308,34.986,33.826,34.986,44619,0
2014-04-10,35.366,35.426,33.67,33.787,67735,0
2014-04-11,32.996,33.865,32.84,33.123,48460,0
2014-04-14,33.66,33.904,32.957,33.288,36394,0
2014-04-15,33.229,33.278,31.61,33.085,81149,0
2014-04-16,33.62,33.865,33.055,33.797,64376,0
2014-04-17,33.777,34.293,33.426,34.168,43034,0
2014-04-21,34.158,34.527,33.836,34.46,22719,0
2014-04-22,34.577,35.169,34.577,34.928,50390,0
2014-04-23,34.723,34.821,34.265,34.274,28762,0
2014-04-24,34.606,34.606,33.181,33.748,53958,0
2014-04-25,33.581,33.591,32.605,32.791,54684,0
2014-04-28,32.323,32.644,31.112,31.542,134759,0
2014-04-29,31.62,32.28,31.532,32.128,30543,0
2014-04-30,31.289,31.6,30.791,31.346,94520,0
2014-05-01,31.317,32.536,31.317,32.235,43188,0
2014-05-02,32.56,33.159,32.235,32.489,46755,0
2014-05-05,32.245,32.605,31.768,32.605,21115,0
2014-05-06,32.48,32.595,31.863,31.883,15105,0
2014-05-07,32.079,32.079,30.078,30.585,118570,0
2014-05-08,30.362,31.074,30.117,30.165,74198,0
2014-05-09,30.156,30.673,30.156,30.673,28579,0
2014-05-12,31.151,32.185,31.151,32.166,55632,0
2014-05-13,32.352,32.352,31.698,31.777,20470,0
2014-05-14,31.971,32.293,31.815,32.069,157040,0
2014-05-15,32.108,32.108,31.503,31.981,118706,0
2014-05-16,32.098,32.098,31.542,31.863,12819,0
2014-05-19,31.718,32.372,31.718,32.362,36843,0
2014-05-20,32.44,32.908,32.273,32.654,72411,0
2014-05-21,32.801,33.103,32.644,33.055,26708,0
2014-05-22,33.211,33.464,33.055,33.386,60369,0
2014-05-23,33.278,33.455,32.644,33.406,20052,0
2014-05-27,33.63,33.748,33.426,33.708,26827,0
2014-05-28,33.914,34.03,33.62,33.797,16010,0
2014-05-29,33.748,34.011,33.523,33.904,20640,0
2014-05-30,33.728,33.894,33.191,33.298,25665,0
2014-06-02,33.484,33.494,32.996,33.065,19060,0
2014-06-03,33.22,33.22,32.693,32.791,22791,0
2014-06-04,32.644,32.975,32.526,32.84,28721,0
2014-06-05,32.888,33.426,32.607,33.328,33964,0
2014-06-06,33.288,33.523,33.277,33.356,18891,0
2014-06-09,33.426,33.914,33.426,33.738,14819,0
2014-06-10,33.836,33.941,33.748,33.904,26232,0
2014-06-11,33.865,34.644,33.728,34.431,32827,0
2014-06-12,34.567,34.679,33.991,34.148,52591,0
2014-06-13,34.148,34.392,33.924,34.284,21851,0
2014-06-16,34.158,34.402,33.875,34.392,20538,0
2014-06-17,34.206,34.889,34.206,34.771,21474,0
2014-06-18,34.743,35.173,34.585,35.143,20048,0
2014-06-19,35.055,35.299,34.548,34.693,38026,0
2014-06-20,34.719,34.719,34.032,34.333,27208,0
2014-06-23,34.333,34.402,33.971,34.402,9998,0
2014-06-24,34.225,35.142,34.225,34.587,19188,0
2014-06-25,34.794,35.06,34.332,34.981,11044,0
2014-06-26,35.179,35.759,35.169,35.66,43217,0
2014-06-27,35.798,35.955,35.562,35.946,59407,0
2014-06-30,35.995,36.596,35.995,36.507,73551,0
2014-07-01,36.772,37.136,36.703,37.107,103990,0
2014-07-02,37.344,37.815,37.195,37.195,50914,0
2014-07-03,37.392,37.5,37.107,37.275,29193,0
2014-07-07,37.215,37.294,36.65,36.732,37285,0
2014-07-08,36.635,36.635,34.715,35.159,132696,0
2014-07-09,34.971,35.267,34.735,35.109,29981,0
2014-07-10,34.312,35.463,33.968,35.364,85846,0
2014-07-11,35.198,35.475,35.06,35.258,42945,0
2014-07-14,35.818,36.172,35.65,35.917,58600,0
2014-07-15,36.172,36.271,35.424,35.818,48757,0
2014-07-16,36.015,36.467,35.867,35.887,39395,0
2014-07-17,35.749,35.887,34.834,34.951,56228,0
2014-07-18,35.286,35.602,35.286,35.483,21996,0
2014-07-21,35.424,36.112,35.286,36.083,10364,0
2014-07-22,36.693,37.057,36.349,36.959,41003,0
2014-07-23,36.989,37.156,36.913,36.998,107321,0
2014-07-24,37.314,37.392,36.989,37.314,46253,0
2014-07-25,37.569,38.023,37.441,38.023,76644,0
2014-07-28,38.347,38.858,38.139,38.78,108025,0
2014-07-29,39.163,39.163,38.198,38.198,263062,0
2014-07-30,38.692,38.733,37.924,38.101,73089,0
2014-07-31,37.884,37.884,36.9,36.998,158723,0
2014-08-01,37.107,37.983,36.251,36.91,111216,0
2014-08-04,37.176,37.835,37.131,37.696,80020,0
2014-08-05,37.678,37.678,36.809,37.067,122710,0
2014-08-06,37.107,37.49,36.92,37.215,55024,0
2014-08-07,37.324,37.835,37.195,37.441,34310,0
2014-08-08,37.934,38.091,37.49,38.081,74946,0
2014-08-11,38.632,39.203,38.376,39.153,136192,0
2014-08-12,39.114,39.193,38.735,39.133,103891,0
2014-08-13,39.351,39.556,39.311,39.458,192100,0
2014-08-14,39.262,39.503,38.908,39.193,97809,0
2014-08-15,39.262,39.675,39.006,39.203,138698,0
2014-08-18,39.488,39.777,39.458,39.754,87298,0
2014-08-19,39.911,40.285,39.714,39.714,69271,0
2014-08-20,39.537,39.848,39.361,39.518,77386,0
2014-08-21,39.37,39.42,38.966,39.026,86517,0
2014-08-22,39.035,39.291,38.819,39.173,82692,0
2014-08-25,39.045,39.468,38.966,39.37,87552,0
2014-08-26,39.616,39.705,39.209,39.616,48734,0
2014-08-27,39.665,39.665,38.877,38.937,51963,0
2014-08-28,38.425,38.799,38.278,38.287,70464,0
2014-08-29,38.228,38.514,38.159,38.198,37770,0
2014-09-02,38.12,38.779,38.12,38.74,60191,0
2014-09-03,39.37,39.439,38.533,38.799,80287,0
2014-09-04,39.075,39.4,38.76,38.877,74912,0
2014-09-05,38.848,38.966,38.504,38.863,69065,0
2014-09-08,38.76,39.183,38.672,38.887,101655,0
2014-09-09,38.917,39.006,37.726,37.776,125027,0
2014-09-10,37.785,37.785,36.693,37.067,148023,0
2014-09-11,36.949,37.047,36.654,36.998,44722,0
2014-09-12,37.018,37.284,36.93,37.126,65834,0
2014-09-15,37.146,37.176,35.729,35.965,237381,0
2014-09-16,35.985,36.418,35.572,36.271,171056,0
2014-09-17,36.408,36.507,36.162,36.309,163529,0
2014-09-18,36.586,36.752,36.378,36.703,292552,0
2014-09-19,37.057,37.195,35.997,36.275,343922,0
2014-09-22,35.975,36.015,34.844,35.139,118567,0
2014-09-23,35.05,35.56,34.789,35.286,54517,0
2014-09-24,35.522,35.739,35.179,35.709,52634,0
2014-09-25,35.778,35.778,34.745,34.853,162458,0
2014-09-26,34.814,35.134,34.814,34.913,72844,0
2014-09-29,34.44,34.705,34.332,34.49,90993,0
2014-09-30,34.529,34.745,33.977,34.036,93656,0
2014-10-01,33.947,34.031,32.827,32.974,145551,0
2014-10-02,33.063,33.544,32.502,33.357,79066,0
2014-10-03,33.811,34.214,33.811,33.909,70738,0
2014-10-06,34.214,34.44,33.87,33.899,23185,0
2014-10-07,33.899,34.175,33.538,33.623,28654,0
2014-10-08,33.496,34.351,33.152,34.204,24898,0
2014-10-09,34.214,34.253,33.517,33.554,32699,0
2014-10-10,33.239,33.407,32.295,32.295,124738,0
2014-10-13,32.443,32.767,31.755,31.764,95874,0
2014-10-14,31.921,32.394,31.415,31.921,106281,0
2014-10-15,31.517,32.758,31.183,32.648,65623,0
2014-10-16,31.99,33.486,31.765,33.21,24991,0
2014-10-17,33.841,34.026,33.093,33.229,120645,0
2014-10-20,33.229,33.86,33.229,33.801,19063,0
2014-10-21,34.223,34.676,34.223,34.607,75441,0
2014-10-22,34.685,34.991,34.361,34.421,34185,0
2014-10-23,34.705,35.03,34.626,34.695,28493,0
2014-10-24,34.519,34.784,34.292,34.705,28815,0
2014-10-27,34.48,34.539,34.176,34.243,46527,0
2014-10-28,34.607,35.218,34.607,35.188,75711,0
2014-10-29,35.296,35.296,34.539,34.676,64598,0
2014-10-30,34.735,35.316,34.715,35.286,601850,0
2014-10-31,36.043,36.162,35.759,35.965,253557,0
2014-11-03,35.965,36.596,35.922,36.073,77497,0
2014-11-04,35.917,36.408,35.739,36.408,71077,0
2014-11-05,36.606,36.654,35.542,35.709,190321,0
2014-11-06,35.562,35.946,35.437,35.867,78777,0
2014-11-07,35.887,36.162,35.68,36.063,543118,0
2014-11-10,36.3,37.205,36.3,37.205,315402,0
2014-11-11,37.275,37.275,36.625,36.93,93905,0
2014-11-12,36.9,37.382,36.801,37.304,93453,0
2014-11-13,37.422,37.668,36.87,36.979,80948,0
2014-11-14,36.989,37.963,36.93,37.914,94004,0
2014-11-17,37.648,37.766,36.792,37.067,60361,0
2014-11-18,36.93,36.979,36.438,36.447,72657,0
2014-11-19,36.29,36.329,35.66,35.769,482964,0
2014-11-20,35.709,36.053,35.345,35.828,44619,0
2014-11-21,36.684,36.684,36.221,36.329,58979,0
2014-11-24,36.358,36.418,36.17,36.388,30041,0
2014-11-25,36.536,36.536,36.162,36.182,105675,0
2014-11-26,36.093,36.368,35.857,36.368,817544,0
2014-11-28,36.162,36.221,35.828,35.975,34616,0
2014-12-01,35.689,35.709,34.311,34.47,93805,0
2014-12-02,34.666,34.734,34.4,34.5,63821,0
2014-12-03,34.765,34.794,34.45,34.46,223741,0
2014-12-04,34.695,34.695,34.105,34.155,72430,0
2014-12-05,34.233,34.332,33.87,34.007,92173,0
2014-12-08,33.613,33.692,32.55,32.767,259964,0
2014-12-09,32,33.259,31.735,33.142,253702,0
2014-12-10,32.964,33.158,32.293,32.305,60549,0
2014-12-11,32.344,33.166,32.33,32.777,687719,0
2014-12-12,32.463,32.963,32.365,32.629,30684,0
2014-12-15,32.708,32.964,32.137,32.433,733042,0
2014-12-16,32.069,32.127,31.557,31.587,271056,0
2014-12-17,31.646,31.93,31.332,31.813,139465,0
2014-12-18,32.374,33.023,32.285,32.777,70158,0
2014-12-19,32.964,33.318,32.934,33.162,369962,0
2014-12-22,33.142,33.397,32.965,33.023,57405,0
2014-12-23,32.827,32.915,32.599,32.599,44006,0
2014-12-24,32.767,32.905,32.639,32.744,13848,0
2014-12-26,33.023,33.2,32.984,33.122,26322,0
2014-12-29,32.855,32.855,32.384,32.414,135413,0
2014-12-30,32.336,32.414,32.069,32.275,61604,0
2014-12-31,32.414,32.473,32.049,32.079,55842,0
2015-01-02,32.265,32.742,32.265,32.708,224668,0
2015-01-05,32.669,33.152,32.588,32.807,57826,0
2015-01-06,33.083,33.19,32.425,32.974,44608,0
2015-01-07,33.417,33.584,33.2,33.298,44571,0
2015-01-08,33.712,33.879,33.446,33.85,63770,0
2015-01-09,33.85,34.036,33.544,33.554,22185,0
2015-01-12,33.603,33.603,32.639,32.758,159349,0
2015-01-13,33.063,33.063,32.325,32.54,27360,0
2015-01-14,32.236,32.511,32.147,32.364,43054,0
2015-01-15,32.492,32.619,31.774,31.793,721365,0
2015-01-16,31.774,32.246,31.745,32.157,689366,0
2015-01-20,32.354,32.802,32.354,32.639,70321,0
2015-01-21,32.787,33.446,32.787,33.298,81250,0
2015-01-22,33.446,33.564,33.259,33.524,75027,0
2015-01-23,33.347,33.781,33.347,33.643,73260,0
2015-01-26,33.947,34.076,33.781,33.872,34440,0
2015-01-27,33.515,33.87,33.407,33.752,75070,0
2015-01-28,33.791,33.831,33.308,33.318,27951,0
2015-01-29,32.964,32.964,32.422,32.885,78504,0
2015-01-30,32.443,32.649,32.354,32.354,41963,0
2015-02-02,32.659,32.659,32.206,32.56,35184,0
2015-02-03,32.855,33.2,32.728,33.112,24361,0
2015-02-04,33.29,33.558,33.073,33.407,32404,0
2015-02-05,33.367,33.367,33.162,33.278,17567,0
2015-02-06,33.21,33.21,32.837,32.885,41662,0
2015-02-09,32.669,32.708,32.463,32.482,8392,0
2015-02-10,32.728,32.777,32.56,32.688,20904,0
2015-02-11,32.629,32.698,32.55,32.609,33500,0
2015-02-12,32.56,32.56,32.325,32.424,86776,0
2015-02-13,32.482,32.905,32.482,32.807,292291,0
2015-02-17,32.974,33.19,32.885,33.18,32175,0
2015-02-18,33.231,33.328,33.16,33.21,11737,0
2015-02-19,33.142,33.19,32.964,32.994,27930,0
2015-02-20,32.964,33.053,32.789,33.043,425711,0
2015-02-23,33.093,33.229,32.827,32.845,560710,0
2015-02-24,32.895,32.895,32.748,32.758,16880,0
2015-02-25,32.797,32.797,32.275,32.29,251681,0
2015-02-26,32.404,32.639,32.404,32.424,50620,0
2015-02-27,32.404,32.453,31.832,31.911,27824,0
2015-03-02,31.832,31.881,31.764,31.803,762601,0
2015-03-03,31.793,31.871,31.488,31.498,778353,0
2015-03-04,31.488,31.97,31.488,31.803,52337,0
2015-03-05,31.901,32.53,31.813,32.53,21443,0
2015-03-06,32.599,32.817,32.443,32.521,634654,0
2015-03-09,32.521,32.521,32.029,32.089,16260,0
2015-03-10,31.891,31.891,31.547,31.695,23780,0
2015-03-11,31.507,31.774,31.41,31.547,173577,0
2015-03-12,31.685,31.685,31.222,31.242,591768,0
2015-03-13,31.192,31.34,30.957,31.104,38008,0
2015-03-16,31.34,31.34,30.997,31.232,169106,0
2015-03-17,31.202,31.448,31.094,31.429,12094,0
2015-03-18,31.4,31.901,31.4,31.832,29674,0
2015-03-19,32,32.256,31.96,32.167,63008,0
2015-03-20,32.502,32.855,32.443,32.777,35264,0
2015-03-23,32.895,33.506,32.895,33.407,103659,0
2015-03-24,33.466,33.663,33.328,33.476,14025,0
2015-03-25,33.278,33.397,32.915,33.152,17276,0
2015-03-26,33.013,33.19,32.875,33.043,16768,0
2015-03-27,33.043,33.466,33.043,33.466,1063820,0
2015-03-30,34.056,34.105,33.466,33.673,27439,0
2015-03-31,33.417,33.85,33.417,33.722,9045,0
2015-04-01,33.928,33.987,33.663,33.771,34350,0
2015-04-02,34.076,34.47,34.046,34.44,29269,0
2015-04-06,34.342,34.725,34.243,34.715,755995,0
2015-04-07,34.804,35.424,34.789,35.05,27073,0
2015-04-08,36.191,37.688,36.182,37.638,156503,0
2015-04-09,37.993,38.297,37.48,37.894,151202,0
2015-04-10,37.894,38.169,37.609,37.648,67378,0
2015-04-13,37.963,38.376,37.785,37.785,45732,0
2015-04-14,37.146,37.934,37.008,37.904,169817,0
2015-04-15,37.658,37.884,37.46,37.874,224328,0
2015-04-16,38.013,38.297,37.815,38.081,58735,0
2015-04-17,36.732,37.334,36.703,37.334,63212,0
2015-04-20,37.334,37.334,36.998,37.116,103113,0
2015-04-21,37.549,38.129,37.549,37.894,23085,0
2015-04-22,38.337,38.672,38.337,38.524,63178,0
2015-04-23,38.672,38.966,38.386,38.897,42683,0
2015-04-24,38.897,39.546,38.897,39.203,47662,0
2015-04-27,39.645,40.314,39.645,39.862,34350,0
2015-04-28,39.921,39.931,38.976,39.518,39532,0
2015-04-29,39.262,39.645,38.828,39.301,53760,0
2015-04-30,39.006,39.321,38.809,39.016,49390,0
2015-05-01,39.045,39.282,38.731,39.203,305589,0
2015-05-04,39.341,39.842,39.341,39.675,240752,0
2015-05-05,39.272,39.272,38.524,38.76,45631,0
2015-05-06,38.504,38.622,37.942,37.983,162486,0
2015-05-07,38.474,38.672,38.051,38.583,94256,0
2015-05-08,38.947,39.242,38.731,38.868,45122,0
2015-05-11,39.173,39.812,39.173,39.439,29879,0
2015-05-12,38.956,39.212,38.642,38.78,49805,0
2015-05-13,39.232,39.468,39.075,39.361,301118,0
2015-05-14,39.675,40.59,39.675,40.383,1096848,0
2015-05-15,40.453,40.748,40.127,40.61,117319,0
2015-05-18,40.639,40.738,40.374,40.58,57209,0
2015-05-19,40.788,40.973,40.659,40.669,39532,0
2015-05-20,40.699,40.758,40.462,40.62,65041,0
2015-05-21,40.403,41.328,40.393,41.318,109959,0
2015-05-22,41.771,42.479,41.466,42.165,61890,0
2015-05-26,42.4,42.716,41.559,41.672,89485,0
2015-05-27,41.672,41.86,41.387,41.535,43191,0
2015-05-28,40.856,41.062,40.225,41.023,65403,0
2015-05-29,41.18,41.18,40.393,40.443,35772,0
2015-06-01,40.541,41.642,40.541,41.358,97561,0
2015-06-02,41.19,41.712,41.19,41.545,30769,0
2015-06-03,41.604,41.918,41.604,41.8,12195,0
2015-06-04,41.466,41.652,41.348,41.623,45528,0
2015-06-05,41.417,42.706,41.417,42.617,26728,0
2015-06-08,42.676,43.119,42.086,42.302,36585,0
2015-06-09,41.869,41.928,41.358,41.898,27506,0
2015-06-10,42.086,42.686,41.781,42.646,27327,0
2015-06-11,42.942,43.178,42.725,43.079,27906,0
2015-06-12,43.03,43.965,43.03,43.877,30081,0
2015-06-15,43.227,43.355,42.549,42.636,275711,0
2015-06-16,42.43,42.539,42.106,42.539,98170,0
2015-06-17,42.981,43.847,42.932,43.394,37500,0
2015-06-18,43.592,43.768,43.099,43.247,189736,0
2015-06-19,43.05,43.148,42.116,42.214,942377,0
2015-06-22,42.617,42.617,41.879,41.987,146849,0
2015-06-23,41.977,42.676,41.977,42.607,25749,0
2015-06-24,43.069,43.148,42.321,42.43,143800,0
2015-06-25,42.473,42.491,41.88,42.127,21061,0
2015-06-26,41.446,41.475,40.271,40.429,149778,0
2015-06-29,39.462,39.61,38.978,39.067,78639,0
2015-06-30,39.847,40.33,39.847,40.094,90215,0
2015-07-01,40.035,40.409,39.54,39.54,33442,0
2015-07-02,39.55,39.55,39.018,39.235,40839,0
2015-07-06,37.854,37.933,36.116,36.442,161026,0
2015-07-07,35.318,35.318,32.574,34.656,365121,0
2015-07-08,32.623,34.37,32.584,34.094,269154,0
2015-07-09,37.341,37.528,36.522,36.522,192238,0
2015-07-10,37.873,38.179,36.571,36.758,65161,0
2015-07-13,37.272,37.666,37.272,37.508,190414,0
2015-07-14,37.252,37.755,37.175,37.528,17114,0
2015-07-15,37.153,37.153,35.93,35.93,278600,0
2015-07-16,36.62,37.153,36.61,36.807,31922,0
2015-07-17,38.238,38.238,37.537,37.715,986121,0
2015-07-20,37.972,38.416,37.39,37.478,237942,0
2015-07-21,37.616,38.101,37.616,37.913,19052,0
2015-07-22,37.597,37.952,37.587,37.952,12262,0
2015-07-23,38.485,38.574,37.982,37.992,115120,0
2015-07-24,38.198,38.218,37.133,37.212,28476,0
2015-07-27,35.318,35.762,34.952,35.416,165890,0
2015-07-28,35.16,35.259,34.617,35.189,499901,0
2015-07-29,35.269,35.564,35.15,35.455,451359,0
2015-07-30,35.406,35.465,35.16,35.318,19863,0
2015-07-31,35.426,35.426,35.13,35.189,230747,0
2015-08-03,34.853,35.13,34.548,34.715,66422,0
2015-08-04,35.081,35.673,35.081,35.673,151500,0
2015-08-05,35.92,36.284,35.752,35.811,1099011,0
2015-08-06,35.712,36.009,35.623,35.683,483509,0
2015-08-07,35.93,36.037,35.298,35.495,17836,0
2015-08-10,35.821,36.314,35.811,36.186,102757,0
2015-08-11,35.386,35.386,33.995,34.202,586341,0
2015-08-12,33.403,33.403,32.712,33.255,1055740,0
2015-08-13,33.857,33.945,33.521,33.65,122518,0
2015-08-14,33.6,33.926,33.6,33.788,8715,0
2015-08-17,33.541,33.699,33.373,33.65,36482,0
2015-08-18,33.107,33.137,32.791,32.86,155453,0
2015-08-19,32.702,32.771,32.051,32.219,94447,0
2015-08-20,31.676,31.676,30.482,30.501,98095,0
2015-08-21,29.959,30.788,29.761,29.989,94650,0
2015-08-24,26.634,28.963,25.656,27.758,146209,0
2015-08-25,30.246,30.354,28.983,29.239,82287,0
2015-08-26,29.535,29.535,28.548,29.505,79043,0
2015-08-27,30.246,31.242,30.246,31.045,50061,0
2015-08-28,30.837,31.192,30.59,30.709,40536,0
2015-08-31,30.541,30.561,29.821,29.959,83908,0
2015-09-01,28.973,29.604,28.775,28.805,144002,0
2015-09-02,29.337,29.337,28.953,29.258,16316,0
2015-09-03,29.515,29.723,29.318,29.328,16720,0
2015-09-04,29.012,29.08,28.193,28.4,44386,0
2015-09-08,29.732,30.087,29.169,29.169,94650,0
2015-09-09,29.723,29.89,29.229,29.328,82489,0
2015-09-10,29.308,29.308,29.012,29.08,44532,0
2015-09-11,29.061,29.229,28.627,29.229,8310,0
2015-09-14,29.002,29.002,28.498,28.676,34253,0
2015-09-15,28.548,29.258,28.427,29.177,9041,0
2015-09-16,29.84,30.828,29.84,30.669,75395,0
2015-09-17,30.275,30.548,30.205,30.295,33924,0
2015-09-18,29.949,30.394,29.949,30.097,8513,0
2015-09-21,30.265,30.442,29.939,29.979,30706,0
2015-09-22,29.466,29.535,29.09,29.248,45603,0
2015-09-23,29.051,29.209,28.785,28.785,5269,0
2015-09-24,28.459,29.15,28.409,28.983,86291,0
2015-09-25,29.268,29.486,28.844,29.071,995646,0
2015-09-28,28.666,28.894,28.262,28.439,390877,0
2015-09-29,28.479,28.825,28.223,28.676,48845,0
2015-09-30,29.515,29.713,29.476,29.614,49251,0
2015-10-01,29.723,29.771,29.1,29.584,57459,0
2015-10-02,29.525,31.667,29.426,31.469,119680,0
2015-10-05,31.696,32.051,31.333,31.942,50480,0
2015-10-06,31.746,32.15,31.508,31.726,25031,0
2015-10-07,32.397,32.722,31.795,32.347,72051,0
2015-10-08,32.179,32.456,31.785,32.347,59486,0
2015-10-09,32.318,32.486,32.16,32.377,381233,0
2015-10-12,32.544,32.87,32.544,32.584,200412,0
2015-10-13,32.387,32.85,32.328,32.496,76409,0
2015-10-14,32.486,32.506,31.696,31.726,116235,0
2015-10-15,32.367,32.86,32.189,32.781,576208,0
2015-10-16,33.353,33.749,33.304,33.689,91509,0
2015-10-19,33.502,33.847,33.353,33.778,616642,0
2015-10-20,33.838,33.975,33.578,33.63,52042,0
2015-10-21,33.502,33.502,32.9,32.949,56141,0
2015-10-22,33.383,33.798,33.177,33.432,24625,0
2015-10-23,34.182,34.518,34.074,34.301,58269,0
2015-10-26,34.913,35.574,34.913,35.17,67289,0
2015-10-27,35.475,35.475,34.982,35.356,47021,0
2015-10-28,35.356,35.811,35.061,35.564,534558,0
2015-10-29,35.376,35.554,35.061,35.239,76814,0
2015-10-30,35.318,36.019,35.318,35.752,111471,0
2015-11-02,35.89,36.675,35.781,36.571,429249,0
2015-11-03,36.492,37.094,36.462,36.797,47224,0
2015-11-04,37.448,37.577,37.099,37.104,37676,0
2015-11-05,37.252,37.331,36.61,36.975,73470,0
2015-11-06,36.985,37.636,36.985,37.557,49859,0
2015-11-09,37.448,37.498,36.601,36.965,50973,0
2015-11-10,36.797,36.797,36.097,36.482,28476,0
2015-11-11,36.906,36.906,36.324,36.61,20774,0
2015-11-12,36.61,37.034,36.531,36.886,15505,0
2015-11-13,36.265,36.265,35.475,35.544,832087,0
2015-11-16,35.356,36.245,35.356,36.047,1134682,0
2015-11-17,36.274,36.344,35.722,35.93,83401,0
2015-11-18,36.097,36.334,35.851,36.284,32630,0
2015-11-19,36.857,37.646,36.857,37.074,65363,0
2015-11-20,37.448,38.051,37.448,37.814,87049,0
2015-11-23,37.794,38.357,37.794,38.091,614311,0
2015-11-24,37.794,38.051,37.676,38.041,430180,0
2015-11-25,37.972,38.436,37.972,38.111,66984,0
2015-11-27,37.567,37.676,37.084,37.577,48642,0
2015-11-30,37.518,38.446,37.508,38.347,197002,0
2015-12-01,38.248,38.614,38.189,38.594,87369,0
2015-12-02,38.554,38.86,38.446,38.554,92615,0
2015-12-03,38.693,38.837,37.952,38.051,46236,0
2015-12-04,38.051,38.614,37.933,38.584,58675,0
2015-12-07,38.554,38.762,38.485,38.653,152717,0
2015-12-08,37.824,38.464,37.824,38.435,111122,0
2015-12-09,38.278,38.485,37.814,37.814,96677,0
2015-12-10,37.992,38.149,37.705,38.022,300366,0
2015-12-11,37.4,37.4,36.777,36.777,55533,0
2015-12-14,36.62,37.37,36.62,37.113,51866,0
2015-12-15,37.686,38.278,37.498,37.992,1155760,0
2015-12-16,38.268,38.752,38.208,38.525,43879,0
2015-12-17,38.85,38.869,38.416,38.416,76105,0
2015-12-18,38.594,38.791,38.485,38.574,40231,0
2015-12-21,38.949,38.949,38.455,38.623,23915,0
2015-12-22,38.693,38.958,38.623,38.909,122251,0
2015-12-23,39.107,39.117,38.86,39.008,101845,0
2015-12-24,38.84,39.077,38.742,38.958,77969,0
2015-12-28,38.539,38.539,38.085,38.49,28706,0
2015-12-29,38.599,38.678,38.243,38.567,12138,0
2015-12-30,38.431,38.446,38.026,38.075,10336,0
2015-12-31,37.818,38.21,37.818,37.972,12664,0
2016-01-04,36.632,36.632,36.02,36.262,93848,0
2016-01-05,36.395,36.795,36.395,36.682,75860,0
2016-01-06,36.118,36.889,36.118,36.563,81486,0
2016-01-07,35.11,35.565,34.527,34.626,391750,0
2016-01-08,35.338,35.585,34.547,34.552,36774,0
2016-01-11,34.537,34.537,33.381,33.673,91466,0
2016-01-12,34.033,34.41,34.01,34.221,21818,0
2016-01-13,34.508,34.557,33.055,33.282,25798,0
2016-01-14,33.371,34.428,33.134,34.142,38474,0
2016-01-15,33.035,33.184,32.551,32.838,43406,0
2016-01-19,33.786,34.112,33.134,33.361,22465,0
2016-01-20,32.65,33.183,31.899,32.838,51792,0
2016-01-21,32.818,33.623,32.452,33.134,31671,0
2016-01-22,34.063,34.132,33.361,33.549,59801,0
2016-01-25,33.49,33.744,33.392,33.51,16889,0
2016-01-26,33.411,33.411,32.808,33.253,224711,0
2016-01-27,33.006,33.183,32.475,32.571,16136,0
2016-01-28,33.094,33.094,32.215,32.284,77401,0
2016-01-29,32.818,33.305,32.818,33.233,50052,0
2016-02-01,32.887,33.015,32.66,33.006,10562,0
2016-02-02,32.917,32.917,32.116,32.215,601170,0
2016-02-03,32.264,32.264,31.227,31.919,37651,0
2016-02-04,31.899,32.403,31.78,32.106,11150,0
2016-02-05,32.235,32.235,30.96,31,16519,0
2016-02-08,30.496,30.555,29.794,30.071,1473816,0
2016-02-09,29.665,30.318,29.497,29.665,50956,0
2016-02-10,30.13,30.575,29.873,29.903,29826,0
2016-02-11,29.349,29.646,28.914,29.191,25608,0
2016-02-12,29.478,30.041,29.478,29.903,936459,0
2016-02-16,30.881,31.872,30.881,31.81,67038,0
2016-02-17,32.007,32.62,31.919,32.452,27961,0
2016-02-18,32.729,32.737,32.116,32.116,73319,0
2016-02-19,32.116,32.591,31.919,32.581,223226,0
2016-02-22,33.015,33.47,32.936,33.361,39359,0
2016-02-23,33.262,33.262,32.571,32.66,42644,0
2016-02-24,32.274,32.788,31.77,32.788,21575,0
2016-02-25,32.156,32.156,31.504,31.958,49850,0
2016-02-26,32.61,32.857,32.442,32.452,8328,0
2016-02-29,32.462,32.61,32.343,32.343,5406,0
2016-03-01,32.907,33.174,32.818,33.015,19111,0
2016-03-02,33.342,33.401,32.966,33.154,388647,0
2016-03-03,32.956,33.123,32.838,33.045,5809,0
2016-03-04,33.262,33.925,33.182,33.747,439711,0
2016-03-07,33.332,33.598,33.322,33.332,53745,0
2016-03-08,33.144,33.292,33.015,33.065,12693,0
2016-03-09,33.124,33.29,33.104,33.262,4125,0
2016-03-10,33.46,33.5,32.838,33.035,22581,0
2016-03-11,33.5,34.241,33.5,34.231,22433,0
2016-03-14,34.32,34.493,34.182,34.33,61854,0
2016-03-15,34.073,34.073,33.658,33.776,49072,0
2016-03-16,33.608,34.537,33.608,34.527,572042,0
2016-03-17,34.359,34.774,34.359,34.705,41742,0
2016-03-18,34.982,35.53,34.982,35.476,106787,0
2016-03-21,35.575,35.931,35.486,35.614,34122,0
2016-03-22,35.367,35.723,35.367,35.723,9297,0
2016-03-23,35.624,35.624,34.903,34.903,24650,0
2016-03-24,34.774,35.041,34.557,35.041,520595,0
2016-03-28,35.041,35.041,34.607,34.774,292449,0
2016-03-29,34.448,35.267,34.448,35.249,23924,0
2016-03-30,35.525,35.708,35.466,35.496,652990,0
2016-03-31,35.437,35.634,35.427,35.427,41558,0
2016-04-01,35.012,35.427,34.982,35.427,19115,0
2016-04-04,35.387,35.515,35.336,35.437,24471,0
2016-04-05,35.11,35.189,34.863,35.012,43925,0
2016-04-06,35.457,35.95,35.397,35.861,39578,0
2016-04-07,35.654,35.782,35.5,35.624,162034,0
2016-04-08,35.911,36.148,35.792,35.881,194897,0
2016-04-11,36.286,36.543,36.197,36.197,18266,0
2016-04-12,36.257,36.563,36.257,36.524,13674,0
2016-04-13,36.958,37.591,36.958,37.522,111836,0
2016-04-14,37.522,37.64,37.334,37.561,28452,0
2016-04-15,37.482,37.482,37.231,37.344,35431,0
2016-04-18,37.156,37.472,37.156,37.423,13073,0
2016-04-19,37.541,37.601,36.978,37.245,42991,0
2016-04-20,36.958,37.344,36.919,37.205,19666,0
2016-04-21,37.107,37.186,36.879,36.879,17990,0
2016-04-22,36.948,37.126,36.573,36.82,205598,0
2016-04-25,36.603,36.603,36.267,36.326,43692,0
2016-04-26,36.395,36.395,35.99,36.087,10101,0
2016-04-27,35.891,36.069,35.624,35.871,27646,0
2016-04-28,35.802,36.316,35.802,35.94,19446,0
2016-04-29,36.069,36.108,35.693,35.861,7752,0
2016-05-02,35.842,35.842,35.338,35.585,44910,0
2016-05-03,35.219,35.239,34.824,34.923,41433,0
2016-05-04,34.844,35.101,34.844,35.021,55416,0
2016-05-05,35.476,35.595,35.011,35.041,67056,0
2016-05-06,34.765,34.933,34.498,34.834,38235,0
2016-05-09,34.517,34.517,33.381,33.391,869781,0
2016-05-10,33.757,34.261,33.737,34.162,77159,0
2016-05-11,33.974,33.974,33.55,33.559,43507,0
2016-05-12,33.737,33.737,32.917,32.918,318372,0
2016-05-13,33.134,33.193,32.689,32.778,54036,0
2016-05-16,33.075,33.855,33.075,33.678,925742,0
2016-05-17,33.638,34.092,33.628,33.757,49018,0
2016-05-18,33.421,33.597,33.125,33.233,426044,0
2016-05-19,32.976,33.144,32.413,32.571,44443,0
2016-05-20,32.749,32.897,32.749,32.798,444184,0
2016-05-23,32.877,32.877,32.689,32.739,12421,0
2016-05-24,32.857,33.855,32.857,33.846,97951,0
2016-05-25,33.816,33.855,33.46,33.628,68615,0
2016-05-26,33.697,33.905,33.665,33.855,13919,0
2016-05-27,34.102,34.715,34.102,34.626,215083,0
2016-05-31,35.081,35.081,34.676,34.893,125395,0
2016-06-01,34.498,34.498,34.155,34.231,20445,0
2016-06-02,34.191,34.29,34.102,34.27,67827,0
2016-06-03,34.27,34.27,33.855,33.984,14247,0
2016-06-06,34.191,34.567,34.162,34.557,19287,0
2016-06-07,34.765,34.765,34.31,34.32,100194,0
2016-06-08,34.241,34.273,33.909,33.925,41425,0
2016-06-09,33.796,33.796,33.559,33.618,37959,0
2016-06-10,33.144,33.212,32.818,32.818,42165,0
2016-06-13,32.442,32.808,32.415,32.521,16548,0
2016-06-14,32.442,32.759,32.442,32.739,23465,0
2016-06-15,32.709,32.916,32.709,32.709,31081,0
2016-06-16,32.472,32.64,32.057,32.531,2876,0
2016-06-17,32.541,32.541,32.107,32.175,22530,0
2016-06-20,32.67,33.065,32.66,32.768,12696,0
2016-06-21,32.956,33.006,32.719,32.759,24934,0
2016-06-22,32.927,32.927,32.689,32.759,47905,0
2016-06-23,33.075,33.302,32.924,33.292,11233,0
2016-06-24,32.027,32.749,31.938,32.492,897172,0
2016-06-27,32.334,32.353,31.424,31.484,32172,0
2016-06-28,32.037,32.461,32.037,32.255,21322,0
2016-06-29,32.6,32.917,32.6,32.709,13322,0
2016-06-30,32.907,33.292,32.907,33.282,139357,0
2016-07-01,33.49,33.51,33.292,33.3,12475,0
2016-07-05,33.015,33.015,32.591,32.788,854015,0
2016-07-06,32.551,32.571,32.294,32.531,16654,0
2016-07-07,32.561,32.986,32.561,32.976,35317,0
2016-07-08,33.104,33.233,32.897,33.203,47691,0
2016-07-11,33.351,34.221,33.351,34.132,1506426,0
2016-07-12,34.488,34.646,34.33,34.409,76356,0
2016-07-13,34.409,34.453,33.915,34.073,17750,0
2016-07-14,34.419,34.577,34.3,34.468,35012,0
2016-07-15,34.478,34.478,34.133,34.191,15845,0
2016-07-18,34.29,34.527,34.142,34.369,1964916,0
2016-07-19,34.3,34.458,34.182,34.28,132134,0
2016-07-20,34.557,34.75,34.488,34.695,128849,0
2016-07-21,34.725,34.834,34.419,34.498,66270,0
2016-07-22,34.636,34.676,34.488,34.606,25725,0
2016-07-25,34.606,34.725,34.488,34.626,66343,0
2016-07-26,34.666,35.13,34.666,35.12,127960,0
2016-07-27,35.081,35.15,34.863,35.005,46365,0
2016-07-28,35.021,35.021,34.834,34.982,26565,0
2016-07-29,34.863,34.863,34.399,34.676,117910,0
2016-08-01,34.804,34.883,34.488,34.804,74447,0
2016-08-02,34.774,34.774,34.349,34.557,89240,0
2016-08-03,34.478,34.715,34.468,34.646,72372,0
2016-08-04,34.804,34.893,34.695,34.794,86633,0
2016-08-05,34.923,35.476,34.923,35.367,64294,0
2016-08-08,35.614,35.792,35.486,35.654,81134,0
2016-08-09,35.842,36.222,35.723,36.178,120865,0
2016-08-10,36.306,36.589,36.306,36.524,160838,0
2016-08-11,37.008,37.186,36.86,37.141,299520,0
2016-08-12,37.245,37.849,37.107,37.838,115015,0
2016-08-15,38.144,38.727,38.144,38.559,600380,0
2016-08-16,38.974,38.974,38.156,38.391,765659,0
2016-08-17,38.253,38.312,37.897,38.203,94000,0
2016-08-18,38.342,38.342,37.947,38.223,71837,0
2016-08-19,38.203,38.441,38.095,38.41,417485,0
2016-08-22,38.48,38.48,38.075,38.282,71899,0
2016-08-23,38.441,38.688,38.441,38.53,138828,0
2016-08-24,38.5,38.589,37.798,37.887,70781,0
2016-08-25,37.69,38.045,37.62,37.907,45623,0
2016-08-26,38.075,38.589,37.957,38.411,100441,0
2016-08-29,38.243,38.608,38.243,38.51,48687,0
2016-08-30,38.727,39.132,38.727,38.875,36599,0
2016-08-31,38.707,38.747,38.372,38.747,44462,0
2016-09-01,38.757,39.211,38.737,39.192,97762,0
2016-09-02,39.488,39.784,39.439,39.508,788996,0
2016-09-06,39.972,40.792,39.972,40.575,561991,0
2016-09-07,40.516,40.694,39.953,40.046,536749,0
2016-09-08,39.953,40.506,39.953,40.229,53876,0
2016-09-09,39.992,40.002,38.994,39.043,92965,0
2016-09-12,38.342,39.824,38.263,39.725,130394,0
2016-09-13,39.33,39.696,38.945,39.261,67972,0
2016-09-14,39.429,39.942,39.429,39.557,53162,0
2016-09-15,40.19,40.506,39.817,40.417,427751,0
2016-09-16,40.437,40.632,40.341,40.516,132075,0
2016-09-19,40.704,40.951,40.239,40.457,267882,0
2016-09-20,40.625,40.625,40.209,40.308,265286,0
2016-09-21,40.615,41.455,40.615,41.445,569059,0
2016-09-22,41.721,42.117,41.662,42.107,220646,0
2016-09-23,41.939,41.968,41.604,41.731,146841,0
2016-09-26,41.296,41.296,40.812,40.96,98058,0
2016-09-27,41.138,41.751,41.138,41.702,88114,0
2016-09-28,41.781,41.796,41.059,41.558,112172,0
2016-09-29,41.494,41.494,40.783,40.911,271342,0
2016-09-30,41.01,41.121,40.763,40.862,53988,0
2016-10-03,40.881,41.119,40.835,41.119,37798,0
2016-10-04,41.247,41.898,41.218,41.791,76418,0
2016-10-05,42.166,42.225,41.998,42.048,55582,0
2016-10-06,42.215,42.215,41.588,41.919,85604,0
2016-10-07,41.86,41.949,41.128,41.296,75649,0
2016-10-10,41.553,42.405,41.553,42.304,54757,0
2016-10-11,41.929,41.959,40.783,40.96,71225,0
2016-10-12,40.951,41.237,40.793,40.921,55945,0
2016-10-13,40.387,40.496,39.547,40.368,267073,0
2016-10-14,40.812,41.066,40.358,40.387,37883,0
2016-10-17,40.358,40.437,40.143,40.17,41429,0
2016-10-18,40.852,40.898,40.545,40.545,214773,0
2016-10-19,40.763,40.783,40.526,40.783,65959,0
2016-10-20,40.733,40.733,40.437,40.664,33507,0
2016-10-21,40.565,40.654,40.406,40.595,27027,0
2016-10-24,40.872,40.99,40.771,40.832,26519,0
2016-10-25,40.931,41.01,40.762,40.773,26617,0
2016-10-26,40.644,40.701,40.427,40.466,108275,0
2016-10-27,40.565,40.763,40.16,40.17,44331,0
2016-10-28,40.16,40.417,39.972,39.982,74913,0
2016-10-31,39.923,40.051,39.36,39.419,163233,0
2016-11-01,39.419,39.419,38.658,38.935,390542,0
2016-11-02,39.024,39.063,37.858,37.996,228937,0
2016-11-03,37.976,38.288,37.719,37.828,55850,0
2016-11-04,37.699,37.938,37.531,37.699,241971,0
2016-11-07,38.441,38.994,38.441,38.875,73071,0
2016-11-08,39.053,39.053,38.483,38.714,48137,0
2016-11-09,37.808,38.649,37.749,38.362,133279,0
2016-11-10,38.441,38.441,36.939,37.136,216753,0
2016-11-11,36.79,37.087,36.099,36.939,198568,0
2016-11-14,36.563,36.672,35.526,35.684,206977,0
2016-11-15,36.296,37.008,36.168,36.81,210381,0
2016-11-16,36.632,37.215,36.632,37.107,55265,0
2016-11-17,37.107,37.443,37.107,37.334,79077,0
2016-11-18,37.522,37.522,37.097,37.195,58611,0
2016-11-21,37.245,37.531,37.213,37.413,53368,0
2016-11-22,37.611,37.611,37.265,37.443,75520,0
2016-11-23,37.304,37.67,37.057,37.571,28781,0
2016-11-25,37.907,37.907,37.571,37.69,97399,0
2016-11-28,37.64,38.095,37.64,37.719,38411,0
2016-11-29,37.759,38.164,37.516,37.937,285183,0
2016-11-30,38.312,38.312,37.561,37.611,44454,0
2016-12-01,37.373,37.416,36.395,36.543,100448,0
2016-12-02,36.375,36.692,36.138,36.217,81420,0
2016-12-05,36.316,36.641,36.138,36.563,52466,0
2016-12-06,36.662,36.701,36.108,36.267,73040,0
2016-12-07,36.306,36.701,36.133,36.593,386724,0
2016-12-08,36.583,36.909,36.514,36.82,76975,0
2016-12-09,36.701,36.958,36.701,36.84,65519,0
2016-12-12,36.494,36.494,35.937,36.059,242506,0
2016-12-13,36.247,36.701,36.227,36.395,70097,0
2016-12-14,36.267,36.276,35.703,35.753,189454,0
2016-12-15,35.575,35.575,34.952,34.952,176852,0
2016-12-16,34.903,35.13,34.814,34.814,56473,0
2016-12-19,34.794,34.853,34.547,34.606,157041,0
2016-12-20,34.72,34.8299,34.6,34.73,48462,0
2016-12-21,34.7,35.02,34.7,34.96,201661,0
2016-12-22,34.68,34.83,34.38,34.42,135590,0
2016-12-23,34.35,34.62,34.32,34.55,70218,0
2016-12-27,34.54,35.0664,34.53,34.96,859795,0
2016-12-28,35.23,35.23,34.715,34.85,110789,0
2016-12-29,35.15,35.15,34.8897,34.9,87019,0
2016-12-30,35.01,35.06,34.6201,34.73,82795,0
2017-01-03,35.05,35.4,35.05,35.17,148603,0
2017-01-04,35.32,35.78,35.32,35.73,66027,0
2017-01-05,36.1,36.99,36.06,36.94,160820,0
2017-01-06,36.87,36.87,36.5233,36.8,50289,0
2017-01-09,36.79,37.17,36.79,37.02,75195,0
2017-01-10,37.27,37.88,37.27,37.73,117785,0
2017-01-11,37.71,37.715,37.27,37.59,67297,0
2017-01-12,37.47,37.57,36.87,37.25,596294,0
2017-01-13,37.24,37.65,37.24,37.5,43193,0
2017-01-17,37.45,37.45,37.15,37.36,44081,0
2017-01-18,37.44,37.5,37.11,37.26,35392,0
2017-01-19,37.28,37.4137,37.27,37.38,34129,0
2017-01-20,37.44,37.55,37.22,37.22,32761,0
2017-01-23,37.2,37.6899,37.2,37.67,35216,0
2017-01-24,37.99,38.31,37.99,38.25,344440,0
2017-01-25,38.48,38.56,38.35,38.5,142984,0
2017-01-26,38.68,38.68,38.1,38.2,97955,0
2017-01-27,38.26,38.28,38.0263,38.1,31431,0
2017-01-30,38,38,37.5377,37.81,40485,0
2017-01-31,37.81,38.14,37.619,38.12,77876,0
2017-02-01,38.25,38.33,37.95,38.12,33052,0
2017-02-02,38.15,38.27,38.01,38.15,66828,0
2017-02-03,38.16,38.352,38.0717,38.22,47113,0
2017-02-06,38.33,38.58,38.25,38.46,58934,0
2017-02-07,38.62,38.75,38.55,38.69,55250,0
2017-02-08,38.93,39.32,38.7,39.22,81555,0
2017-02-09,39.37,39.66,39.24,39.53,115430,0
2017-02-10,39.62,39.85,39.4399,39.75,147326,0
2017-02-13,39.92,39.95,39.7501,39.865,42279,0
2017-02-14,39.93,39.95,39.59,39.68,113168,0
2017-02-15,39.87,40.1,39.77,40.03,54088,0
2017-02-16,40.22,40.45,40.18,40.3,72809,0
2017-02-17,40.01,40.0936,39.78,40.01,73506,0
2017-02-21,40.23,40.57,40.22,40.55,92383,0
2017-02-22,40.62,40.9,40.55,40.81,75146,0
2017-02-23,40.97,40.98,40.101,40.13,114247,0
2017-02-24,39.79,39.92,39.58,39.87,136106,0
2017-02-27,39.88,40.0671,39.725,40.013,78091,0
2017-02-28,40.14,40.359,40,40.025,187646,0
2017-03-01,40.35,40.62,40.28,40.6,49140,0
2017-03-02,40.42,40.44,40.06,40.06,40709,0
2017-03-03,40.16,40.33,40.09,40.15,43498,0
2017-03-06,40.1,40.15,39.88,40.01,98580,0
2017-03-07,40.29,40.49,40.2,40.4,141632,0
2017-03-08,40.48,41.22,40.4536,41,243325,0
2017-03-09,40.76,40.8698,40.3305,40.51,342804,0
2017-03-10,40.78,40.97,40.75,40.93,57226,0
2017-03-13,41.455,41.81,41.15,41.73,353771,0
2017-03-14,41.7,41.72,41.27,41.6,107089,0
2017-03-15,41.83,41.97,41.4492,41.87,251427,0
2017-03-16,42.19,42.4829,42.19,42.41,113256,0
2017-03-17,42.54,42.69,42.26,42.48,118194,0
2017-03-20,42.73,42.93,42.59,42.84,166191,0
2017-03-21,42.99,43.04,41.4301,41.49,346849,0
2017-03-22,41.51,41.85,41.37,41.8499,35452,0
2017-03-23,41.88,42.27,41.83,42.13,84840,0
2017-03-24,42.38,42.68,42.2,42.41,101326,0
2017-03-27,42.1,42.48,41.74,42.41,124542,0
2017-03-28,42.45,42.6,42.33,42.4,75455,0
2017-03-29,42.52,42.68,42.26,42.63,75612,0
2017-03-30,42.58,42.63,42.27,42.34,153191,0
2017-03-31,42.36,42.46,42.14,42.34,68861,0
2017-04-03,42.48,42.87,42.4553,42.77,79501,0
2017-04-04,42.84,42.84,42.15,42.31,194397,0
2017-04-05,42.36,42.59,41.98,42.05,81202,0
2017-04-06,41.95,42.44,41.95,42.36,70991,0
2017-04-07,42.36,42.46,41.9,42.31,69852,0
2017-04-10,42.25,42.9,42.25,42.76,145505,0
2017-04-11,42.72,42.9795,42.14,42.38,98026,0
2017-04-12,42.49,42.61,42.276,42.3145,95387,0
2017-04-13,42.22,42.61,42.18,42.19,91108,0
2017-04-17,42.19,42.43,42.18,42.41,108905,0
2017-04-18,42.09,42.4,41.8838,42.13,132711,0
2017-04-19,42.39,42.77,42.32,42.41,83328,0
2017-04-20,42.85,43.35,42.85,43.26,225730,0
2017-04-21,43.11,43.58,43.11,43.54,99444,0
2017-04-24,44,44.16,43.88,44.02,239343,0
2017-04-25,44.43,44.92,44.4,44.8,183886,0
2017-04-26,44.73,44.73,44.45,44.62,141554,0
2017-04-27,44.88,45.34,44.85,45.13,146001,0
2017-04-28,45.13,45.13,44.59,44.87,101145,0
2017-05-01,44.94,45.3799,44.89,45.26,125543,0
2017-05-02,45.37,45.58,45.27,45.36,216964,0
2017-05-03,45.34,45.36,44.76,44.97,118379,0
2017-05-04,44.88,44.88,44.468,44.81,238878,0
2017-05-05,44.89,45.11,44.62,45.09,199310,0
2017-05-08,45.47,45.83,45.36,45.7,356139,0
2017-05-09,46.34,46.94,46.2018,46.74,577171,0
2017-05-10,46.85,47.36,46.6,47.3,237426,0
2017-05-11,47.13,47.3,46.46,47.09,194834,0
2017-05-12,47.29,47.61,47.2,47.58,162338,0
2017-05-15,47.78,47.8796,47.51,47.65,320579,0
2017-05-16,47.99,49.29,47.99,49.2,449968,0
2017-05-17,48.74,48.81,48.01,48.01,365007,0
2017-05-18,47.62,48.37,47.1001,48.23,240795,0
2017-05-19,48.77,49.51,48.68,49.37,262634,0
2017-05-22,49.93,50.19,49.71,49.98,802976,0
2017-05-23,50.18,50.18,49.01,49.11,528582,0
2017-05-24,49.12,49.15,48.58,48.72,310211,0
2017-05-25,49.22,49.2968,48.72,49.02,420983,0
2017-05-26,49.13,49.33,48.9535,49.12,216493,0
2017-05-30,49.12,49.21,48.2,48.37,488027,0
2017-05-31,48.19,48.3,47.51,47.63,236801,0
2017-06-01,47.8,48.37,47.672,48.32,198896,0
2017-06-02,48.48,48.58,48.21,48.37,133536,0
2017-06-05,48.39,48.9099,48.39,48.65,237811,0
2017-06-06,48.55,49.2099,48.55,48.86,268775,0
2017-06-07,48.91,49.69,48.9,49.66,238280,0
2017-06-08,51.25,51.33,49.53,50.18,866808,0
2017-06-09,50.43,50.55,48,48.77,593467,0
2017-06-12,48.5,48.92,47.63,48.43,267951,0
2017-06-13,48.93,49.05,47.998,48.24,297423,0
2017-06-14,48.65,48.65,47.5,47.7,208613,0
2017-06-15,47.3,47.3,46.6,47.15,283033,0
2017-06-16,47.3,47.3899,46.96,47.23,199175,0
2017-06-19,47.93,48.6199,47.82,48.6,348974,0
2017-06-20,48.65,48.66,48.21,48.25,551682,0
2017-06-21,48.47,49.0437,48.3,48.99,288198,0
2017-06-22,48.63,49.1,48.4401,48.88,243946,0
2017-06-23,49,49.3344,48.89,49.3,107537,0
2017-06-26,49.75,50.0413,48.92,49.26,174427,0
2017-06-27,49.3,49.42,48.3701,48.42,131436,0
2017-06-28,48.7,48.81,48.01,48.78,108170,0
2017-06-29,48.53,48.54,47.45,47.93,168780,0
2017-06-30,48.03,48.065,47.44,47.9,173238,0
2017-07-03,48.22,48.25,47.64,47.86,272422,0
2017-07-05,47.78,48.13,47.49,47.96,98188,0
2017-07-06,47.75,47.879,47.45,47.55,103714,0
2017-07-07,47.69,47.8949,47.55,47.75,87394,0
2017-07-10,47.97,48.65,47.9,48.54,147953,0
2017-07-11,48.9,49.135,48.58,49.1089,260725,0
2017-07-12,49.59,50.18,49.55,50.125,221816,0
2017-07-13,50.29,50.51,49.96,50.24,246822,0
2017-07-14,50.43,51.04,50.32,50.955,172503,0
2017-07-17,51.09,51.09,50.3307,50.58,531903,0
2017-07-18,50.49,51.39,50.21,51.37,436593,0
2017-07-19,52.38,52.54,51.92,52.04,624207,0
2017-07-20,52.07,52.13,51.6295,51.8,212127,0
2017-07-21,51.81,51.87,51.457,51.84,78430,0
2017-07-24,52.08,52.51,52,52.44,501301,0
2017-07-25,52.58,52.67,52.17,52.57,171894,0
2017-07-26,52.69,53.23,52.5,53.21,264444,0
2017-07-27,53.76,54.05,51.7,52.75,498462,0
2017-07-28,52.89,54.049,52.5801,53.88,248075,0
2017-07-31,54.29,54.64,53.86,54.2,234173,0
2017-08-01,54.6,54.6,53.99,54.28,421190,0
2017-08-02,54.46,54.46,52.71,53.27,874018,0
2017-08-03,53.25,53.859,52.9101,53.78,159453,0
2017-08-04,54.05,54.36,53.93,54.25,240997,0
2017-08-07,54.56,55.7399,54.56,55.685,335342,0
2017-08-08,56.18,56.5359,55.92,56.19,431467,0
2017-08-09,55.73,56.403,55.19,56.4,305265,0
2017-08-10,55.96,55.96,54.05,54.23,669188,0
2017-08-11,53.45,54.49,53.16,54.42,559747,0
2017-08-14,55.07,55.31,54.88,55.22,459961,0
2017-08-15,55.25,55.27,54.69,54.93,245857,0
2017-08-16,55.72,56.06,55.6,55.75,581786,0
2017-08-17,55.77,55.77,54.65,54.65,529653,0
2017-08-18,54.83,55.47,54.37,55.14,488786,0
2017-08-21,55.6,56.33,55.5,56.26,576261,0
2017-08-22,56.21,56.38,55.8398,56.31,855338,0
2017-08-23,56.25,56.91,56,56.88,336545,0
2017-08-24,56.77,56.95,56.1881,56.39,414345,0
2017-08-25,56.79,56.79,55.36,55.39,553236,0
2017-08-28,55.48,55.51,53.975,54.26,1547893,0
2017-08-29,53.3,54.6944,53.15,54.54,654048,0
2017-08-30,54.81,55.509,54.77,55.43,539751,0
2017-08-31,55.84,56.2,55.5252,56.19,587727,0
2017-09-01,56.54,56.78,56.05,56.67,504275,0
2017-09-05,56.38,56.39,55.26,55.87,502922,0
2017-09-06,56.07,56.5068,55.76,56.21,437576,0
2017-09-07,56.3,57.1708,56.2,57.1,317811,0
2017-09-08,57.04,57.26,56.48,56.51,278008,0
2017-09-11,57.15,57.75,57.15,57.65,331191,0
2017-09-12,58.19,58.38,57.6242,58.31,931832,0
2017-09-13,58.31,58.95,58.2,58.67,701832,0
2017-09-14,58.64,59.04,58.26,58.71,445791,0
2017-09-15,58.74,58.93,58.31,58.64,342186,0
2017-09-18,59.09,59.35,58.83,59.2,428823,0
2017-09-19,59.25,59.47,58.7,58.94,700561,0
2017-09-20,59.19,59.42,58.12,58.7,333270,0
2017-09-21,58.94,58.94,57.5,58.07,331006,0
2017-09-22,57.88,58.29,57.74,58.24,154452,0
2017-09-25,57.85,57.85,55.501,55.82,751425,0
2017-09-26,56.33,56.91,55.9,56.17,685168,0
2017-09-27,56.63,56.87,56.44,56.72,582357,0
2017-09-28,56.25,56.634,55.97,56.45,1062890,0
2017-09-29,56.7,57.07,56.69,56.86,356392,0
2017-10-02,57.46,57.62,57.02,57.33,407736,0
2017-10-03,57.89,58.349,57.84,58.28,467973,0
2017-10-04,58.28,58.38,57.84,58.02,231484,0
2017-10-05,58.27,58.41,57.9,58.19,428484,0
2017-10-06,57.94,58.32,57.75,58.3,142848,0
2017-10-09,58.44,58.6,58.09,58.4,332789,0
2017-10-10,58.66,59.3,58.66,59.1,349606,0
2017-10-11,58.78,59.15,58.68,58.91,353708,0
2017-10-12,58.97,59.0063,58.36,58.46,511150,0
2017-10-13,58.65,59.55,58.633,59.27,269915,0
2017-10-16,59.89,60.47,59.55,60.41,741993,0
2017-10-17,60.52,60.52,59.43,59.43,523178,0
2017-10-18,59.95,60.209,59.6,60.12,546675,0
2017-10-19,58.95,59.25,58,58.56,704776,0
2017-10-20,59.11,59.215,58.42,58.52,239773,0
2017-10-23,58.8,58.8,58.04,58.07,286731,0
2017-10-24,58.22,58.41,57.89,57.91,423048,0
2017-10-25,58.26,58.4064,56.23,56.66,955606,0
2017-10-26,56.52,56.52,55.62,55.72,698836,0
2017-10-27,55.6501,55.72,54.98,55.67,1631802,0
2017-10-30,55.83,56.41,55.37,55.55,450629,0
2017-10-31,55.94,56.559,55.7957,56.52,550150,0
2017-11-01,57.23,57.46,56.86,57.05,634558,0
2017-11-02,57.34,57.63,56.64,56.92,958881,0
2017-11-03,57.16,57.61,57.01,57.47,402505,0
2017-11-06,58,58.69,58,58.67,543771,0
2017-11-07,58.71,59.03,58.51,58.73,546578,0
2017-11-08,58.81,59.29,58.5,59.23,562503,0
2017-11-09,59.11,59.11,58.141,58.79,290248,0
2017-11-10,58.87,58.93,58.12,58.21,337697,0
