Date,Open,High,Low,Close,Volume,OpenInt
2013-03-12,39.801,39.801,39.446,39.704,9012,0
2013-03-13,39.704,40.195,39.314,39.744,10272,0
2013-03-14,39.831,39.831,39.128,39.314,23619,0
2013-03-15,39.435,39.718,39.244,39.67,18915,0
2013-03-18,39.461,39.624,39.33,39.365,5034,0
2013-03-19,39.395,39.395,39.193,39.232,5827,0
2013-03-20,39.77,39.77,39.461,39.624,2801,0
2013-03-21,39.822,39.902,39.501,39.55,6919,0
2013-03-22,39.7,39.799,39.344,39.483,9935,0
2013-03-25,39.713,39.786,39.469,39.598,6436,0
2013-03-26,39.857,40.117,39.857,40.007,10797,0
2013-03-27,39.976,40.531,39.976,40.202,9823,0
2013-03-28,40.32,40.678,40.32,40.516,15614,0
2013-04-01,40.524,40.953,40.048,40.404,7120,0
2013-04-02,40.524,40.76,40.413,40.516,7625,0
2013-04-03,40.404,40.404,39.435,39.464,4821,0
2013-04-04,39.399,39.639,38.766,39.074,8033,0
2013-04-05,38.495,39.63,38.342,39.069,11196,0
2013-04-08,38.798,39.234,38.694,39.074,12110,0
2013-04-09,39.038,39.464,38.968,39.156,10490,0
2013-04-10,39.074,39.514,38.985,39.234,33979,0
2013-04-11,39.271,39.458,39.148,39.286,7836,0
2013-04-12,39.074,39.793,38.2,38.373,13156,0
2013-04-15,38.322,38.322,35.765,36.338,54503,0
2013-04-16,36.541,36.581,36.028,36.226,8660,0
2013-04-17,35.904,35.904,34.777,35.068,33270,0
2013-04-18,35.372,36.62,35.269,36.471,21040,0
2013-04-19,36.474,36.474,35.946,36.176,11299,0
2013-04-22,36.498,36.697,36.04,36.64,13153,0
2013-04-23,36.731,37.121,36.672,37.076,19268,0
2013-04-24,37.105,38.88,37.105,38.294,21294,0
2013-04-25,38.723,39.061,38.311,38.828,13938,0
2013-04-26,39.114,39.114,38.4,38.721,4975,0
2013-04-29,39.074,39.386,38.819,39.386,17007,0
2013-04-30,39.415,40.213,38.951,40.213,23019,0
2013-05-01,39.475,40.107,38.942,39.86,13645,0
2013-05-02,39.801,39.805,39.547,39.547,12706,0
2013-05-03,39.515,40.016,39.361,39.422,7334,0
2013-05-06,39.435,39.702,39.352,39.352,9045,0
2013-05-07,39.122,40.237,39.122,40.158,32319,0
2013-05-08,40.36,40.434,39.45,39.515,15713,0
2013-05-09,39.556,39.979,39.483,39.83,8255,0
2013-05-10,39.83,39.83,39.399,39.524,4852,0
2013-05-13,39.712,39.76,39.499,39.611,5015,0
2013-05-14,39.061,39.617,39.061,39.465,17843,0
2013-05-15,39.19,39.226,39.008,39.147,12539,0
2013-05-16,39.155,39.475,38.96,38.96,9734,0
2013-05-17,38.951,39.664,38.942,39.547,5003,0
2013-05-20,39.234,40.016,39.074,40.001,9371,0
2013-05-21,39.83,40.48,39.805,40.182,15337,0
2013-05-22,40.133,40.48,39.595,39.623,143008,0
2013-05-23,39.603,40.409,39.361,40.042,20143,0
2013-05-24,40.093,40.253,39.623,39.751,23318,0
2013-05-28,40.016,40.27,39.352,39.534,33555,0
2013-05-29,39.521,40.343,39.357,40.318,20773,0
2013-05-30,40.125,40.793,40.066,40.343,19938,0
2013-05-31,40.418,40.418,39.464,39.583,36819,0
2013-06-03,39.749,39.799,39.109,39.799,18659,0
2013-06-04,39.637,39.749,39.275,39.645,4224,0
2013-06-05,39.685,39.685,39.23,39.479,21042,0
2013-06-06,39.372,39.984,39.071,39.916,7192,0
2013-06-07,40.066,40.717,39.909,40.393,15705,0
2013-06-10,40.802,40.802,40.149,40.312,7236,0
2013-06-11,39.776,40.333,39.677,39.978,10554,0
2013-06-12,39.389,39.462,38.694,38.709,6778,0
2013-06-13,38.738,39.685,38.738,39.412,5606,0
2013-06-14,39.349,39.389,39.109,39.221,4632,0
2013-06-17,39.586,40.016,39.267,39.419,12490,0
2013-06-18,39.267,39.978,39.267,39.724,19873,0
2013-06-19,40.213,40.609,40.213,40.304,5156,0
2013-06-20,39.968,39.968,38.27,38.662,21876,0
2013-06-21,39.275,39.396,37.67,38.186,16352,0
2013-06-24,37.849,37.849,36.613,37.601,21573,0
2013-06-25,37.617,37.992,37.386,37.948,7270,0
2013-06-26,38.171,38.702,38.171,38.52,3215,0
2013-06-27,38.338,38.931,38.305,38.623,5467,0
2013-06-28,38.466,39.242,38.36,38.648,14741,0
2013-07-01,38.947,39.285,38.424,39.078,8705,0
2013-07-02,38.671,38.939,37.69,38.843,26069,0
2013-07-03,38.914,39.408,38.896,38.896,5374,0
2013-07-05,39.064,39.064,38.36,38.806,8509,0
2013-07-08,38.813,39.436,38.813,39.436,5194,0
2013-07-09,39.475,39.797,39.153,39.624,4141,0
2013-07-10,39.897,40.409,39.738,40.4,13236,0
2013-07-11,40.803,40.915,40.172,40.466,18725,0
2013-07-12,40.442,40.474,40.006,40.277,7484,0
2013-07-15,40.277,40.693,40.021,40.37,8381,0
2013-07-16,40.693,41.004,40.631,40.891,6786,0
2013-07-17,40.761,40.761,40.277,40.385,11213,0
2013-07-18,40.474,41.122,40.347,40.497,13827,0
2013-07-19,40.553,41.368,40.553,41.222,7186,0
2013-07-22,41.427,42.188,40.949,42.038,9138,0
2013-07-23,42.278,43.044,42.278,42.879,13495,0
2013-07-24,42.901,42.982,41.974,42.16,7670,0
2013-07-25,42.432,42.432,42.201,42.379,7929,0
2013-07-26,42.379,42.379,41.494,41.645,12329,0
2013-07-29,41.68,42.367,41.605,42.367,10220,0
2013-07-30,42.367,42.474,42.025,42.474,5010,0
2013-07-31,42.148,42.915,41.597,42.606,13512,0
2013-08-01,43.503,45.043,43.503,44.615,18399,0
2013-08-02,44.149,44.457,43.265,44.41,8783,0
2013-08-05,43.822,44.434,43.822,44.035,1029,0
2013-08-06,44.011,44.274,43.456,43.79,8012,0
2013-08-07,43.655,43.655,43.178,43.362,5484,0
2013-08-08,43.464,43.982,43.464,43.885,18922,0
2013-08-09,43.775,43.858,43.399,43.843,10078,0
2013-08-12,43.715,43.725,43.32,43.56,9641,0
2013-08-13,43.418,43.418,43.006,43.251,8964,0
2013-08-14,43.09,43.194,42.862,43.082,8531,0
2013-08-15,42.552,43.512,42.033,43.456,10037,0
2013-08-16,43.448,43.829,43.344,43.752,8398,0
2013-08-19,43.822,43.852,43.187,43.235,5081,0
2013-08-20,43.227,43.552,42.972,42.972,11209,0
2013-08-21,42.743,43.251,42.327,42.512,11157,0
2013-08-22,42.355,42.645,42.075,42.212,6192,0
2013-08-23,42.075,42.274,42.008,42.274,19126,0
2013-08-26,42.22,42.981,42.22,42.615,4913,0
2013-08-27,41.918,42.577,41.918,42.164,8406,0
2013-08-28,42.541,43.026,42.15,42.675,8632,0
2013-08-29,42.826,43.361,42.231,43.28,11215,0
2013-08-30,42.859,43.735,42.499,43.735,21903,0
2013-09-03,43.706,43.706,42.415,42.572,5358,0
2013-09-04,42.633,42.851,42.193,42.58,13351,0
2013-09-05,42.415,43.619,42.415,43.619,5031,0
2013-09-06,44.008,44.057,43.619,43.619,8535,0
2013-09-09,43.798,44.004,43.735,43.798,13826,0
2013-09-10,43.802,44.088,43.553,43.779,21419,0
2013-09-11,43.91,44.42,43.577,44.364,13615,0
2013-09-12,44.15,44.15,43.791,44.021,18825,0
2013-09-13,43.914,44.179,43.729,43.756,36964,0
2013-09-16,44.085,44.195,43.519,43.753,6496,0
2013-09-17,43.528,44.201,43.528,43.937,11455,0
2013-09-18,44.122,44.78,43.763,44.513,9589,0
2013-09-19,44.617,44.68,44.354,44.354,67586,0
2013-09-20,44.328,44.688,43.833,44.435,15880,0
2013-09-23,44.601,44.601,43.891,44.017,10150,0
2013-09-24,43.972,44.273,43.914,43.937,10071,0
2013-09-25,43.802,45.053,43.521,43.572,13007,0
2013-09-26,44.096,44.162,43.664,43.987,21223,0
2013-09-27,43.921,44.122,43.848,44.057,11051,0
2013-09-30,43.687,44.354,43.687,44.179,13759,0
2013-10-01,44.057,44.654,44.057,44.496,4810,0
2013-10-02,44.328,45.239,44.313,45.003,11008,0
2013-10-03,44.704,44.953,44.155,44.322,20875,0
2013-10-04,44.088,44.505,44.088,44.403,11631,0
2013-10-07,44.025,44.45,43.899,44.192,8861,0
2013-10-08,43.979,44.479,43.825,43.964,21966,0
2013-10-09,43.937,44,43.657,43.802,8347,0
2013-10-10,44.139,44.488,43.905,44.179,12799,0
2013-10-11,44.427,44.834,44.393,44.61,7530,0
2013-10-14,44.913,44.961,44.473,44.645,4587,0
2013-10-15,44.662,44.818,44.139,44.139,6841,0
2013-10-16,44.129,44.129,43.603,44.057,21087,0
2013-10-17,44.065,44.874,43.856,44.742,9347,0
2013-10-18,44.626,45.218,44.626,44.896,25595,0
2013-10-21,45.171,45.171,44.336,44.418,18020,0
2013-10-22,44.552,45.079,44.179,44.209,3379,0
2013-10-23,43.979,44.105,43.178,43.321,25456,0
2013-10-24,43.521,43.964,43.178,43.595,7387,0
2013-10-25,43.635,43.891,43.521,43.891,12762,0
2013-10-28,43.954,44.074,43.739,43.881,29486,0
2013-10-29,43.979,44.284,43.881,44.033,6605,0
2013-10-30,44.524,44.541,43.641,44.097,11742,0
2013-10-31,44.097,44.699,44.041,44.18,8341,0
2013-11-01,44.018,44.202,43.719,44.033,5494,0
2013-11-04,44.329,44.699,43.937,44.587,10606,0
2013-11-05,44.648,44.648,44.049,44.234,9993,0
2013-11-06,44.62,44.62,44.192,44.475,18498,0
2013-11-07,44.419,45.3,44.192,44.932,21520,0
2013-11-08,45.632,45.678,44.79,45.543,17185,0
2013-11-11,45.444,45.607,44.916,44.974,7836,0
2013-11-12,45.037,45.207,44.14,44.396,16857,0
2013-11-13,44.329,45.151,43.993,45.143,17916,0
2013-11-14,44.79,45.261,44.396,45.125,10198,0
2013-11-15,45.343,45.51,45.059,45.19,20058,0
2013-11-18,45.647,45.647,44.83,45.037,26225,0
2013-11-19,44.992,45.655,44.766,44.9,20043,0
2013-11-20,45.092,45.343,44.876,45.252,39003,0
2013-11-21,45.324,45.655,45.118,45.261,18305,0
2013-11-22,44.9,45.759,44.813,45.745,5332,0
2013-11-25,45.431,45.431,44.949,45.037,8390,0
2013-11-26,45.037,45.037,44.344,44.812,32312,0
2013-11-27,44.668,44.668,43.919,44.576,8646,0
2013-11-29,44.619,44.619,44.127,44.562,3544,0
2013-12-02,44.562,44.602,44.306,44.45,6173,0
2013-12-03,44.327,45.77,44.327,45.618,9202,0
2013-12-04,45.279,45.658,45.279,45.584,6095,0
2013-12-05,45.536,46.18,45.496,45.793,16348,0
2013-12-06,45.762,46.085,45.469,45.592,9465,0
2013-12-09,45.649,46.102,45.503,45.825,11317,0
2013-12-10,45.958,46.415,45.707,46.366,18174,0
2013-12-11,46.366,46.634,45.825,45.825,18165,0
2013-12-12,46.026,46.173,45.777,45.825,18206,0
2013-12-13,45.715,46.534,45.715,46.384,24973,0
2013-12-16,48.072,48.072,46.245,46.384,12742,0
2013-12-17,46.31,46.541,45.811,45.941,15037,0
2013-12-18,45.882,46.085,45.27,45.811,20468,0
2013-12-19,45.802,46.238,45.584,46.093,6311,0
2013-12-20,46.375,46.979,46.34,46.71,19402,0
2013-12-23,47.487,47.655,46.71,46.769,13408,0
2013-12-24,46.889,47.099,46.568,46.963,1610,0
2013-12-26,47.198,47.92,47.09,47.173,2979,0
2013-12-27,46.847,47.793,46.582,47.033,10147,0
2013-12-30,46.869,47.834,46.808,47.335,25086,0
2013-12-31,47.15,47.931,47.15,47.372,5122,0
2014-01-02,47.551,47.76,46.979,47.081,8347,0
2014-01-03,47.033,47.402,46.817,47.033,5538,0
2014-01-06,47.205,47.274,46.647,47.251,9576,0
2014-01-07,47.017,47.402,46.791,46.791,4185,0
2014-01-08,46.784,46.914,45.976,46.081,8532,0
2014-01-09,46.029,46.037,45.395,46,12403,0
2014-01-10,45.886,45.937,45.652,45.937,6942,0
2014-01-13,45.539,45.665,44.966,45.127,19604,0
2014-01-14,45.246,45.506,44.941,45.354,11266,0
2014-01-15,45.387,45.797,45.387,45.659,18839,0
2014-01-16,45.886,46.979,45.675,46.381,26863,0
2014-01-17,46.29,46.743,46.061,46.67,8347,0
2014-01-21,46.735,46.735,46.582,46.608,10727,0
2014-01-22,46.825,46.962,45.993,46.007,7879,0
2014-01-23,45.937,46.282,45.665,46.282,7136,0
2014-01-24,45.91,46.107,45.472,45.636,9191,0
2014-01-27,45.506,45.919,44.689,44.899,20575,0
2014-01-28,44.876,45.052,44.561,44.797,13023,0
2014-01-29,44.826,44.826,44.159,44.534,12800,0
2014-01-30,44.826,44.826,44.085,44.516,5214,0
2014-01-31,44.63,44.75,44.246,44.516,12699,0
2014-02-03,44.717,44.873,43.16,43.584,42792,0
2014-02-04,43.747,44.368,43.747,44.368,10825,0
2014-02-05,44.281,44.8,44.281,44.8,5280,0
2014-02-06,44.684,45.124,44.428,45.05,16264,0
2014-02-07,45.334,45.334,44.118,44.67,10812,0
2014-02-10,44.499,44.665,44.264,44.499,7670,0
2014-02-11,44.298,44.873,44.298,44.436,10231,0
2014-02-12,44.792,45.573,44.335,45.538,7981,0
2014-02-13,45.44,45.854,45.44,45.765,10511,0
2014-02-14,46.008,46.108,45.903,46.029,6450,0
2014-02-18,46.259,46.549,45.937,46.494,13134,0
2014-02-19,46.486,46.486,46.099,46.406,9586,0
2014-02-20,46.576,46.576,46.029,46.275,11109,0
2014-02-21,46.148,46.509,46.142,46.252,10479,0
2014-02-24,46.392,46.764,45.977,46.187,18977,0
2014-02-25,46.172,46.681,45.586,46.374,8791,0
2014-02-26,46.419,46.515,45.767,45.997,5102,0
2014-02-27,46.093,46.093,45.428,45.558,12004,0
2014-02-28,45.814,45.997,45.728,45.913,23939,0
2014-03-03,46.01,47.317,45.694,47.006,16426,0
2014-03-04,47.28,47.28,46.167,46.639,15030,0
2014-03-05,46.908,46.908,46.459,46.856,9079,0
2014-03-06,46.89,47.163,46.67,46.917,12392,0
2014-03-07,46.647,46.941,46.262,46.792,11464,0
2014-03-10,46.792,47.238,46.736,47.222,30360,0
2014-03-11,47.202,47.369,47.028,47.119,11181,0
2014-03-12,47.036,47.129,46.443,46.9,22516,0
2014-03-13,47.109,47.614,46.608,46.726,23641,0
2014-03-14,46.397,46.95,46.387,46.506,17495,0
2014-03-17,46.89,46.941,46.213,46.322,24960,0
2014-03-18,46.04,48.047,46.04,48.007,88063,0
2014-03-19,48.439,49.603,48.186,48.651,108335,0
2014-03-20,48.66,49.063,48.339,48.339,14801,0
2014-03-21,49.03,49.317,48.787,48.869,19091,0
2014-03-24,49.149,49.539,48.869,49.056,24029,0
2014-03-25,49.444,49.628,49.383,49.563,171360,0
2014-03-26,49.766,51.108,49.766,50.835,30699,0
2014-03-27,51.155,51.532,50.642,51.369,27084,0
2014-03-28,51.49,51.678,51.001,51.121,31602,0
2014-03-31,51.114,51.5,50.831,51.033,20053,0
2014-04-01,51.155,51.179,50.861,51.033,20206,0
2014-04-02,51.033,51.449,50.472,51.328,23907,0
2014-04-03,51.236,51.832,51.21,51.695,16935,0
2014-04-04,51.917,52.266,51.522,51.656,13232,0
2014-04-07,51.613,51.613,50.89,50.947,17876,0
2014-04-08,50.991,51.765,50.869,51.661,26538,0
2014-04-09,51.449,52.266,51.449,52.055,12713,0
2014-04-10,52.2,52.413,51.49,52.088,17266,0
2014-04-11,52.223,52.763,51.946,52.44,26168,0
2014-04-14,52.486,52.705,52.129,52.595,15443,0
2014-04-15,52.168,52.413,51.734,52.105,14630,0
2014-04-16,52.347,52.347,51.882,52.25,12520,0
2014-04-17,52.241,53.787,52.241,53.262,32427,0
2014-04-21,53.009,53.386,52.856,53.228,19571,0
2014-04-22,53.254,53.714,52.91,53.63,19198,0
2014-04-23,53.638,53.687,53.067,53.466,21359,0
2014-04-24,53.45,53.949,53.126,53.366,12490,0
2014-04-25,53.269,53.304,52.595,53.067,18847,0
2014-04-28,53.384,53.574,53.242,53.481,11317,0
2014-04-29,53.621,54.594,53.621,54.203,14210,0
2014-04-30,54.334,54.751,54.055,54.735,25939,0
2014-05-01,54.438,54.474,53.905,54.194,18387,0
2014-05-02,54.242,54.768,53.905,54.359,15458,0
2014-05-05,53.973,54.646,53.914,54.49,28748,0
2014-05-06,54.179,55.308,53.899,54.665,21055,0
2014-05-07,54.534,54.534,53.785,53.948,18440,0
2014-05-08,53.973,54.081,52.663,53.242,25841,0
2014-05-09,52.922,52.922,50.716,52.875,68265,0
2014-05-12,52.882,54.525,52.882,53.905,21776,0
2014-05-13,54.114,54.287,53.438,54.26,25339,0
2014-05-14,54.232,54.687,54.047,54.21,15703,0
2014-05-15,53.876,53.876,52.748,53.65,17034,0
2014-05-16,53.506,54.014,53.225,53.621,18448,0
2014-05-19,53.292,55.047,53.292,54.431,20026,0
2014-05-20,54.179,54.179,53.023,53.588,19529,0
2014-05-21,53.335,54.006,53.335,54.006,13489,0
2014-05-22,54.179,55.887,54.081,54.287,14302,0
2014-05-23,54.671,54.991,54.618,54.909,15805,0
2014-05-27,55.171,55.171,54.93,55.03,14783,0
2014-05-28,55.109,55.486,54.778,55.312,15430,0
2014-05-29,55.602,56.53,54.896,55.406,38455,0
2014-05-30,55.249,55.602,54.787,55.249,20903,0
2014-06-02,55.167,56.3,55.027,56.143,13678,0
2014-06-03,56.204,56.762,55.859,56.599,14002,0
2014-06-04,56.806,56.806,55.979,56.483,20489,0
2014-06-05,56.671,56.671,55.85,56.177,6634,0
2014-06-06,56.143,56.444,56.143,56.426,18746,0
2014-06-09,56.483,56.483,55.885,56.36,27155,0
2014-06-10,56.038,56.334,55.756,56.334,13007,0
2014-06-11,56.177,56.582,55.971,56.474,18529,0
2014-06-12,56.498,57.1,56.352,57,21701,0
2014-06-13,56.902,57.568,56.687,57.313,21141,0
2014-06-16,57.247,58.021,57.208,57.724,16474,0
2014-06-17,57.552,57.709,57.148,57.256,21883,0
2014-06-18,57.337,57.634,57.051,57.487,11463,0
2014-06-19,57.747,58.857,57.724,58.857,13837,0
2014-06-20,59.081,59.789,58.892,59.042,46094,0
2014-06-23,59.246,59.596,58.323,58.351,20358,0
2014-06-24,58.474,58.644,56.663,56.724,26105,0
2014-06-25,56.806,57.156,56.468,56.556,31434,0
2014-06-26,56.964,56.964,55.942,56.891,36069,0
2014-06-27,56.818,56.964,56.108,56.739,16695,0
2014-06-30,56.559,57.683,56.559,57.542,40544,0
2014-07-01,57.864,57.864,57.196,57.426,9650,0
2014-07-02,57.426,57.582,56.586,56.811,28484,0
2014-07-03,56.73,57.071,56.73,56.937,10571,0
2014-07-07,56.913,56.913,55.216,55.555,158381,0
2014-07-08,55.473,55.473,54.595,54.72,70164,0
2014-07-09,54.745,55.131,54.293,54.647,37537,0
2014-07-10,54.324,54.438,53.664,54.302,37613,0
2014-07-11,54.126,54.126,52.69,53.203,158108,0
2014-07-14,53.233,53.319,52.401,53.035,47953,0
2014-07-15,52.722,52.835,51.312,52.491,144731,0
2014-07-16,52.817,54.268,52.755,53.795,24175,0
2014-07-17,54.085,54.431,53.599,53.68,44905,0
2014-07-18,53.599,55.05,53.599,54.534,17772,0
2014-07-21,54.534,54.698,54.277,54.657,22993,0
2014-07-22,54.92,56.129,54.92,56.006,35326,0
2014-07-23,56.329,57.016,55.783,56.906,45773,0
2014-07-24,56.768,57.025,56.567,56.586,30080,0
2014-07-25,56.518,56.518,55.594,55.663,15550,0
2014-07-28,55.672,55.725,54.745,55.074,22189,0
2014-07-29,55.014,55.253,54.748,54.779,20402,0
2014-07-30,54.74,54.928,54.12,54.74,47540,0
2014-07-31,54.279,54.83,52.572,54.519,88801,0
2014-08-01,54.26,54.433,52.455,52.589,58810,0
2014-08-04,52.613,53.653,52.613,53.127,14694,0
2014-08-05,52.562,52.562,50.501,50.876,85806,0
2014-08-06,51.074,52.378,51.074,51.957,60390,0
2014-08-07,51.86,51.885,51.146,51.38,19512,0
2014-08-08,50.439,52.547,50.439,52.293,22615,0
2014-08-11,52.45,52.521,51.843,52.441,28983,0
2014-08-12,52.158,52.743,52.148,52.315,100808,0
2014-08-13,52.613,52.613,52.293,52.472,49245,0
2014-08-14,52.472,52.703,52.315,52.433,41040,0
2014-08-15,52.919,52.919,52.232,52.736,19635,0
2014-08-18,52.727,53.353,52.433,52.562,19667,0
2014-08-19,52.45,53.614,52.45,53.397,29194,0
2014-08-20,53.317,53.397,52.87,53.283,34128,0
2014-08-21,53.317,54.154,53.309,53.82,22999,0
2014-08-22,53.605,53.646,53.215,53.507,11644,0
2014-08-25,53.63,53.63,53.215,53.325,26934,0
2014-08-26,53.557,53.583,53.391,53.499,30663,0
2014-08-27,53.9,54.324,53.695,54.168,42662,0
2014-08-28,53.794,54.134,53.695,53.801,11019,0
2014-08-29,53.801,54.24,53.659,54.109,22829,0
2014-09-02,53.885,53.985,53.138,53.634,26436,0
2014-09-03,54.002,54.002,53.373,53.443,25145,0
2014-09-04,53.329,53.728,53.235,53.451,14254,0
2014-09-05,53.427,53.759,53.373,53.712,27064,0
2014-09-08,53.087,53.087,51.225,51.583,60753,0
2014-09-09,50.779,51.557,50.663,51.353,65486,0
2014-09-10,50.656,51.608,50.197,51.608,45429,0
2014-09-11,50.977,50.977,50.267,50.804,50843,0
2014-09-12,50.48,50.719,49.482,49.584,46619,0
2014-09-15,49.376,51.085,49.049,50.959,44110,0
2014-09-16,50.928,51.494,50.902,51.127,28756,0
2014-09-17,50.797,51.11,49.841,49.882,48244,0
2014-09-18,50.942,50.985,50.562,50.562,43970,0
2014-09-19,50.831,51.469,49.929,50.113,67778,0
2014-09-22,49.707,49.748,47.92,48.197,120591,0
2014-09-23,48.127,49.094,48.127,48.993,49876,0
2014-09-24,48.759,50.892,48.593,50.537,70150,0
2014-09-25,50.614,50.614,48.557,48.868,51295,0
2014-09-26,48.772,50.074,48.772,49.807,45407,0
2014-09-29,49.421,50.745,49.196,50.545,46114,0
2014-09-30,50.512,50.888,50.231,50.659,43017,0
2014-10-01,50.643,51.191,49.78,50.137,59791,0
2014-10-02,49.798,49.99,48.414,49.841,77132,0
2014-10-03,49.655,50.198,49.115,49.454,39241,0
2014-10-06,49.516,50.283,49.281,49.412,39580,0
2014-10-07,49.421,49.421,47.489,47.691,139543,0
2014-10-08,47.42,47.466,45.496,46.886,194921,0
2014-10-09,46.581,46.988,45.014,45.236,84070,0
2014-10-10,45.014,46.141,43.629,44.964,84582,0
2014-10-13,44.553,44.788,43.764,44.02,38090,0
2014-10-14,44.02,45.487,43.93,44.121,85059,0
2014-10-15,43.363,44.004,42.547,43.781,87577,0
2014-10-16,43.023,47.667,43.016,46.554,193279,0
2014-10-17,47.246,48.347,47.141,48.136,110264,0
2014-10-20,48.154,48.44,47.816,48.423,44499,0
2014-10-21,49.125,50.065,47.516,49.999,57925,0
2014-10-22,49.334,50.459,47.981,48.12,65971,0
2014-10-23,49.125,50.313,48.808,49.314,72805,0
2014-10-24,49.173,49.507,48.863,49.097,35928,0
2014-10-27,48.449,48.498,47.228,47.449,52922,0
2014-10-28,47.482,48.578,47.096,48.559,40182,0
2014-10-29,49.59,49.946,48.209,48.582,45551,0
2014-10-30,48.247,48.283,46.494,46.603,42524,0
2014-10-31,46.394,47.621,45.598,47.053,34814,0
2014-11-03,46.693,47.832,45.925,46.168,48015,0
2014-11-04,45.733,45.733,43.264,43.632,90975,0
2014-11-05,43.664,46.31,43.576,46.243,52868,0
2014-11-06,46.017,46.71,45.364,46.519,66377,0
2014-11-07,47.306,48.905,46.947,48.601,43327,0
2014-11-10,49.003,50.7,46.084,46.745,61600,0
2014-11-11,46.542,46.956,45.497,46.93,114242,0
2014-11-12,46.509,47.841,46.084,46.341,114588,0
2014-11-13,46.418,46.418,44.584,44.861,59685,0
2014-11-14,44.878,45.808,44.543,45.56,44437,0
2014-11-17,45.223,45.223,44.567,44.725,43851,0
2014-11-18,44.821,45.022,44.016,44.185,139257,0
2014-11-19,43.882,44.057,43.322,43.68,174136,0
2014-11-20,43.583,44.885,43.505,44.83,35984,0
2014-11-21,46.039,47.012,46.039,46.208,53308,0
2014-11-24,46.208,46.208,44.134,44.567,61779,0
2014-11-25,44.607,45.057,43.993,44.186,93732,0
2014-11-26,44.102,44.102,42.995,43.134,78229,0
2014-11-28,41.607,41.676,37.913,39.808,90293,0
2014-12-01,38.185,39.491,37.191,38.01,141441,0
2014-12-02,37.5,38.364,36.861,37.298,87341,0
2014-12-03,37.779,38.618,37.467,38.459,228614,0
2014-12-04,37.738,38.097,34.947,35.738,247006,0
2014-12-05,35.861,36.456,35.282,36.008,193567,0
2014-12-08,34.982,36.124,32.776,33.827,205234,0
2014-12-09,33.606,36.043,33.065,33.702,155063,0
2014-12-10,33.44,33.763,32.317,33.569,121867,0
2014-12-11,32.956,35.242,32.956,33.42,136087,0
2014-12-12,32.485,33.729,32.317,33.536,230458,0
2014-12-15,33.545,33.772,32.76,33.221,125158,0
2014-12-16,33.095,36.456,32.645,35.14,326529,0
2014-12-17,35.249,38.787,34.744,38.037,190909,0
2014-12-18,40.263,41.667,38.971,40.071,171845,0
2014-12-19,40.398,42.632,39.641,42.412,157125,0
2014-12-22,42.299,42.498,40.953,41.551,82519,0
2014-12-23,41.59,42.299,41.59,42.034,68726,0
2014-12-24,41.904,41.913,41.316,41.614,26735,0
2014-12-26,41.7,42.172,41.473,41.65,18067,0
2014-12-29,41.722,42.27,41.587,42.112,65388,0
2014-12-30,42.031,42.194,41.183,41.31,135031,0
2014-12-31,40.919,41.863,40.405,41.35,69519,0
2015-01-02,40.954,42.356,40.954,41.78,61950,0
2015-01-05,40.886,40.886,37.876,38.43,124540,0
2015-01-06,37.798,38.414,36.171,37.032,112936,0
2015-01-07,37.495,38.033,36.616,36.734,86868,0
2015-01-08,37.104,37.209,36.057,36.839,105857,0
2015-01-09,36.861,36.876,36.228,36.481,78349,0
2015-01-12,35.122,35.687,32.803,32.88,156312,0
2015-01-13,33.014,34.088,32.233,34.026,153598,0
2015-01-14,33.631,36.12,33.494,35.978,104327,0
2015-01-15,36.812,36.812,34.338,34.5,73842,0
2015-01-16,34.727,37.13,34.727,36.831,66620,0
2015-01-20,37.008,37.766,35.714,36.542,129572,0
2015-01-21,37.078,38.122,36.71,36.998,89551,0
2015-01-22,37.157,37.663,35.587,36.55,93805,0
2015-01-23,36.598,37.698,36.156,37.218,131401,0
2015-01-26,37.359,38.159,37.226,37.487,43169,0
2015-01-27,37.518,38.051,37.284,37.892,59600,0
2015-01-28,37.737,37.737,35.735,35.964,61540,0
2015-01-29,36.044,36.189,34.989,35.828,43863,0
2015-01-30,35.477,37.361,35.291,37.131,61194,0
2015-02-02,37.131,38.852,37.121,38.659,83837,0
2015-02-03,38.955,42.839,38.955,41.701,185458,0
2015-02-04,40.505,40.505,37.513,38.1,161106,0
2015-02-05,38.761,38.921,37.674,38.616,72147,0
2015-02-06,38.878,39.209,38.174,38.716,67429,0
2015-02-09,38.861,40.618,38.861,39.752,50399,0
2015-02-10,39.514,39.796,37.769,38.1,61322,0
2015-02-11,37.674,38.227,36.582,37.897,46635,0
2015-02-12,38.839,39.557,38.048,39.058,69938,0
2015-02-13,40.371,40.965,39.623,39.889,51224,0
2015-02-17,39.65,40.175,39.05,39.898,76231,0
2015-02-18,39.818,39.818,38.148,38.235,71618,0
2015-02-19,37.472,38.901,36.928,38.668,37074,0
2015-02-20,38.608,39.151,38.004,38.157,58878,0
2015-02-23,37.737,37.737,36.693,37.008,67311,0
2015-02-24,37.194,37.573,35.886,36.028,110264,0
2015-02-25,36.213,37.493,36.213,37.467,99670,0
2015-02-26,36.91,37.196,36.437,36.928,49858,0
2015-02-27,37.328,38.079,37.328,37.902,96336,0
2015-03-02,38.215,38.284,36.821,37.132,67835,0
2015-03-03,36.948,38.427,36.948,38.277,64081,0
2015-03-04,38.251,38.931,37.524,38.624,54459,0
2015-03-05,38.616,38.616,37.458,37.576,91890,0
2015-03-06,37.346,37.84,36.853,37.229,56801,0
2015-03-09,37.151,37.485,36.522,36.664,51638,0
2015-03-10,36.171,36.546,36.057,36.239,83207,0
2015-03-11,36.13,36.571,35.779,36.178,64081,0
2015-03-12,36.513,36.513,35.897,36.048,65956,0
2015-03-13,35.83,35.994,35.284,35.942,69008,0
2015-03-16,35.584,35.748,35.081,35.72,78280,0
2015-03-17,35.423,36.178,35.311,36.075,67248,0
2015-03-18,35.763,37.798,35.395,37.585,53986,0
2015-03-19,36.648,36.83,35.853,35.977,49644,0
2015-03-20,36.383,36.957,35.905,36.41,58561,0
2015-03-23,36.429,37.516,36.429,37.364,58211,0
2015-03-24,37.576,37.603,36.883,37.16,37906,0
2015-03-25,37.313,38.088,37.041,37.697,47883,0
2015-03-26,38.172,38.87,37.337,37.926,52299,0
2015-03-27,37.879,37.879,36.672,36.784,40495,0
2015-03-30,36.86,37.025,35.909,36.007,38661,0
2015-03-31,35.651,36.594,35.505,36.028,55479,0
2015-04-01,36.061,37.152,35.997,36.956,92498,0
2015-04-02,37.114,38.258,36.723,37.62,73581,0
2015-04-06,38.032,38.317,37.8,38.075,49636,0
2015-04-07,37.939,38.752,37.939,38.333,73463,0
2015-04-08,38.489,38.572,36.314,36.425,76616,0
2015-04-09,36.594,37.213,36.322,37.142,59994,0
2015-04-10,37.382,37.826,36.8,37.527,58280,0
2015-04-13,37.759,38.231,37.477,37.562,36440,0
2015-04-14,38.258,38.787,37.965,38.481,72182,0
2015-04-15,38.831,40.559,38.512,40.387,96014,0
2015-04-16,40.387,41.561,40.19,41.216,75468,0
2015-04-17,41.081,41.406,40.669,41.114,47651,0
2015-04-20,40.99,41.783,40.927,41.365,61076,0
2015-04-21,41.391,41.423,40.702,41.161,46725,0
2015-04-22,41.216,41.682,40.891,41.124,56112,0
2015-04-23,41.275,42.243,41.189,41.876,46626,0
2015-04-24,41.742,41.842,41.319,41.567,44528,0
2015-04-27,41.755,42.02,41.525,41.661,44879,0
2015-04-28,41.687,42.029,41.077,41.257,31509,0
2015-04-29,41.319,41.471,40.955,41.239,58018,0
2015-04-30,41.327,41.51,40.475,41.404,59297,0
2015-05-01,41.041,41.119,40.165,40.647,50230,0
2015-05-04,40.714,41.11,40.388,40.598,33718,0
2015-05-05,41.275,41.585,39.992,40.165,44879,0
2015-05-06,40.598,40.777,39.59,40.131,54207,0
2015-05-07,39.984,39.984,38.529,39.22,58138,0
2015-05-08,39.863,40.992,38.817,40.777,74527,0
2015-05-11,40.94,40.94,39.048,39.433,62901,0
2015-05-12,39.564,40.681,39.52,40.224,39025,0
2015-05-13,40.543,40.663,39.616,39.918,38136,0
2015-05-14,40,40.491,39.304,39.554,53136,0
2015-05-15,39.088,39.967,38.891,39.572,32784,0
2015-05-18,39.417,39.53,38.703,38.745,27579,0
2015-05-19,38.687,38.834,37.619,38.231,62553,0
2015-05-20,38.398,38.733,38.173,38.398,39804,0
2015-05-21,38.544,39.929,38.406,39.322,39341,0
2015-05-22,39.039,39.295,38.562,38.622,24180,0
2015-05-26,37.735,37.992,37.035,37.082,48339,0
2015-05-27,36.791,37.1,36.479,36.767,45358,0
2015-05-28,36.713,36.799,36.091,36.574,48010,0
2015-05-29,36.524,37.257,36.193,36.882,45474,0
2015-06-01,36.829,36.829,36.044,36.403,39550,0
2015-06-02,36.757,37.735,36.507,37.493,77576,0
2015-06-03,37.432,37.681,36.592,36.843,25108,0
2015-06-04,36.532,36.532,35.701,35.805,34595,0
2015-06-05,35.631,36.948,35.459,36.838,43853,0
2015-06-08,36.799,37.091,36.722,36.874,38298,0
2015-06-09,37.284,38.139,37.225,37.889,65137,0
2015-06-10,38.562,39.123,38.279,38.716,46019,0
2015-06-11,38.733,38.788,38.263,38.676,40931,0
2015-06-12,38.622,38.763,38.18,38.451,40612,0
2015-06-15,38.087,38.676,37.863,38.188,35174,0
2015-06-16,38.235,39.132,38.139,39.022,38298,0
2015-06-17,39.221,39.623,38.815,39.295,55309,0
2015-06-18,39.597,40.318,39.1,39.364,92211,0
2015-06-19,39.042,39.589,38.555,38.669,70889,0
2015-06-22,38.582,38.826,38.026,38.703,42878,0
2015-06-23,38.572,38.936,38.452,38.695,38923,0
2015-06-24,38.505,38.946,37.852,38.875,50025,0
2015-06-25,39.108,39.164,38.505,38.835,63630,0
2015-06-26,38.616,38.755,38.095,38.711,54752,0
2015-06-29,37.54,37.897,37.078,37.401,52905,0
2015-06-30,37.741,37.741,37.03,37.472,56178,0
2015-07-01,37.391,37.391,36.274,36.367,25243,0
2015-07-02,36.534,37.271,36.534,36.839,28469,0
2015-07-06,35.823,35.823,34.859,35.032,66047,0
2015-07-07,34.684,35.639,34.18,35.425,89214,0
2015-07-08,34.983,35.581,34.007,34.364,73193,0
2015-07-09,35.243,35.363,33.453,33.461,64316,0
2015-07-10,33.636,34.044,33.144,33.678,94402,0
2015-07-13,33.422,33.422,32.734,33.096,161483,0
2015-07-14,32.915,33.861,32.848,33.586,63315,0
2015-07-15,33.268,33.461,32.075,32.281,143419,0
2015-07-16,32.239,32.524,31.343,31.604,94513,0
2015-07-17,31.695,31.695,30.528,30.945,114111,0
2015-07-20,30.772,30.933,29.916,30.066,58390,0
2015-07-21,30.15,30.961,30.011,30.108,110130,0
2015-07-22,29.645,29.968,29.009,29.768,72733,0
2015-07-23,29.814,30.132,29.284,29.977,84433,0
2015-07-24,29.968,29.968,29.026,29.182,118965,0
2015-07-27,28.845,29.045,27.809,27.983,104624,0
2015-07-28,28.147,29.516,28.077,28.965,91085,0
2015-07-29,29.026,30.167,28.566,30.04,96136,0
2015-07-30,30.059,30.511,29.823,30.184,233226,0
2015-07-31,30.04,30.231,29.245,29.366,69635,0
2015-08-03,28.872,29.166,27.983,28.069,52201,0
2015-08-04,28.548,29.497,28.461,29.001,77781,0
2015-08-05,29.375,30.059,28.889,29.009,152120,0
2015-08-06,28.865,30.412,28.548,30.376,132236,0
2015-08-07,30.175,30.858,29.472,29.603,101869,0
2015-08-10,29.577,31.181,29.292,31.111,141337,0
2015-08-11,30.684,31.051,29.645,30.979,120461,0
2015-08-12,31.152,32.165,31.152,32.041,127107,0
2015-08-13,31.73,31.73,30.291,30.412,110475,0
2015-08-14,30.301,31.293,30.301,30.707,138584,0
2015-08-17,30.525,30.525,29.662,30.021,127454,0
2015-08-18,29.872,29.89,29.001,29.516,133992,0
2015-08-19,29.091,29.428,27.964,28.245,141107,0
2015-08-20,28.165,28.878,27.958,28.863,121673,0
2015-08-21,28.753,29.026,27.802,27.833,114938,0
2015-08-24,25.242,27.334,24.874,25.646,274736,0
2015-08-25,26.619,27.159,25.94,25.996,120528,0
2015-08-26,26.82,27.047,26.189,26.94,103637,0
2015-08-27,27.667,29.105,27.503,28.386,94502,0
2015-08-28,28.211,30.129,28.202,29.886,130573,0
2015-08-31,29.265,30.604,28.089,30.33,145069,0
2015-09-01,29.317,29.647,28.713,29.245,96218,0
2015-09-02,29.284,29.535,27.509,28.342,89258,0
2015-09-03,28.736,29.727,28.249,28.895,75561,0
2015-09-04,28.115,29.518,28.027,28.911,114481,0
2015-09-08,29.284,29.954,28.983,29.428,73617,0
2015-09-09,29.621,30.054,28.315,28.485,68711,0
2015-09-10,28.517,28.694,27.995,28.535,89628,0
2015-09-11,28.315,28.315,26.765,27.047,71108,0
2015-09-14,26.967,27.458,26.582,26.783,69738,0
2015-09-15,26.801,27.343,26.546,26.696,56613,0
2015-09-16,26.95,28.211,26.95,28.202,54899,0
2015-09-17,28.124,28.596,27.912,28.229,53059,0
2015-09-18,28.066,28.532,27.844,28.244,60770,0
2015-09-21,28.569,28.665,28.216,28.594,62585,0
2015-09-22,28.058,28.788,28.058,28.296,39456,0
2015-09-23,28.357,28.594,27.509,27.546,61336,0
2015-09-24,27.369,27.888,26.999,27.748,55155,0
2015-09-25,28.162,28.365,27.668,27.844,40362,0
2015-09-28,27.556,27.556,27.156,27.3,52334,0
2015-09-29,27.502,28.013,27.105,27.786,96029,0
2015-09-30,27.898,28.464,27.139,28.357,96145,0
2015-10-01,28.622,29.814,27.854,27.933,52151,0
2015-10-02,27.634,28.797,27.624,28.77,68023,0
2015-10-05,29.229,30.392,28.991,30.146,99583,0
2015-10-06,30.383,32.485,30.367,31.95,78569,0
2015-10-07,32.572,33.791,32.459,32.801,126526,0
2015-10-08,32.793,33.791,32.158,33.341,130607,0
2015-10-09,33.552,33.86,33.014,33.384,65872,0
2015-10-12,33.422,33.422,32.415,32.45,22840,0
2015-10-13,32.175,33.315,31.83,32.756,42064,0
2015-10-14,32.756,33.059,32.459,32.986,48301,0
2015-10-15,32.793,33.561,32.705,33.2,75396,0
2015-10-16,33.422,33.647,32.801,33.244,194097,0
2015-10-19,33.014,33.014,31.931,32.142,118707,0
2015-10-20,32.26,33.36,32.239,32.534,35503,0
2015-10-21,32.366,32.366,31.004,31.278,68507,0
2015-10-22,31.473,31.889,31.365,31.817,41422,0
2015-10-23,31.553,32.13,30.975,31.428,43114,0
2015-10-26,31.402,31.585,30.466,30.551,41530,0
2015-10-27,30.058,30.058,29.302,29.603,98414,0
2015-10-28,29.7,31.254,29.7,30.642,163307,0
2015-10-29,30.532,31.455,30.532,30.913,122002,0
2015-10-30,31.048,31.51,30.586,31.216,117376,0
2015-11-02,31.014,31.464,30.567,31.428,115631,0
2015-11-03,31.66,33.121,31.66,32.8,87690,0
2015-11-04,32.746,32.746,31.065,31.473,64471,0
2015-11-05,30.921,30.985,29.426,29.596,107332,0
2015-11-06,29.134,29.568,28.777,29.515,54173,0
2015-11-09,29.603,30.717,28.938,29.083,78443,0
2015-11-10,28.7,29.239,28.24,28.902,63201,0
2015-11-11,28.886,28.886,27.043,27.476,59252,0
2015-11-12,26.962,27.211,26.609,26.652,57786,0
2015-11-13,26.636,26.971,26.378,26.67,59252,0
2015-11-16,26.688,27.627,26.077,27.574,63989,0
2015-11-17,27.495,27.77,26.85,26.892,72570,0
2015-11-18,27.166,27.246,26.442,27.035,66251,0
2015-11-19,26.858,26.945,26.036,26.278,46027,0
2015-11-20,26.27,26.441,25.752,25.878,281777,0
2015-11-23,25.734,26.366,25.526,26.19,161993,0
2015-11-24,26.526,27.205,26.226,26.482,125338,0
2015-11-25,26.25,26.562,25.734,26.441,102497,0
2015-11-27,26.207,26.474,26.107,26.287,46364,0
2015-11-30,26.411,27,26.411,26.661,73195,0
2015-12-01,26.581,27.303,26.516,26.893,95507,0
2015-12-02,26.635,26.706,25.734,26.012,99185,0
2015-12-03,26.25,26.394,25.762,26.073,67427,0
2015-12-04,25.716,26.172,25.526,26.136,93176,0
2015-12-07,25.36,25.36,22.816,23.133,122591,0
2015-12-08,22.652,23.793,22.482,23.14,76817,0
2015-12-09,23.07,24.444,22.972,23.464,107210,0
2015-12-10,23.311,23.837,23.149,23.517,94750,0
2015-12-11,23.037,23.037,21.868,22.224,98792,0
2015-12-14,22.136,22.136,21.173,21.923,148831,0
2015-12-15,22.111,23.731,22.111,23.418,113162,0
2015-12-16,23.349,23.571,22.937,23.357,93740,0
2015-12-17,23.09,23.293,22.751,23.133,155931,0
2015-12-18,23.096,23.946,23.076,23.588,105670,0
2015-12-21,23.58,24.018,23.195,23.497,136359,0
2015-12-22,23.533,23.838,23.31,23.606,151783,0
2015-12-23,24.044,25.512,23.786,25.39,135354,0
2015-12-24,25.495,25.495,24.178,24.907,61677,0
2015-12-28,24.366,24.607,24.171,24.195,36195,0
2015-12-29,24.578,25.47,24.073,24.607,116798,0
2015-12-30,24.124,24.646,23.82,24.009,65204,0
2015-12-31,23.982,24.401,23.883,24.322,47870,0
2016-01-04,24.195,24.565,23.722,24.242,81292,0
2016-01-05,24.242,24.288,23.516,24.242,110949,0
2016-01-06,23.722,24.009,22.484,22.665,220970,0
2016-01-07,22.242,22.324,21.554,21.644,181069,0
2016-01-08,21.794,22.233,21.508,21.885,155499,0
2016-01-11,21.982,21.982,20.754,21.31,83450,0
2016-01-12,21.447,21.784,19.877,20.818,143985,0
2016-01-13,21.051,21.697,20.683,20.872,96112,0
2016-01-14,20.988,22.422,20.772,22.242,97254,0
2016-01-15,21.097,21.382,20.702,20.891,118273,0
2016-01-19,20.702,21.124,20.049,20.379,96746,0
2016-01-20,19.685,20.325,18.324,19.903,162779,0
2016-01-21,19.784,21.228,19.784,20.749,97553,0
2016-01-22,21.796,23.034,21.786,22.933,168560,0
2016-01-25,22.518,23.303,21.173,21.173,83372,0
2016-01-26,21.655,22.357,21.283,22.114,109862,0
2016-01-27,21.868,23.168,21.749,22.619,89692,0
2016-01-28,23.249,24.411,23.105,24.224,100187,0
2016-01-29,24.401,24.684,23.321,24.151,90135,0
2016-02-01,23.755,23.9,22.819,23.718,100043,0
2016-02-02,22.843,22.843,22.077,22.627,89653,0
2016-02-03,23.132,24.195,22.437,24.151,72729,0
2016-02-04,24.479,24.945,23.601,24.105,77769,0
2016-02-05,23.817,23.97,23.204,23.746,68546,0
2016-02-08,23.241,24.141,23.043,23.638,78916,0
2016-02-09,23.241,23.275,21.499,21.625,110707,0
2016-02-10,21.562,21.815,20.965,21.003,99219,0
2016-02-11,20.653,21.246,20.388,21.076,73827,0
2016-02-12,21.48,22.402,21.066,21.887,82120,0
2016-02-16,22.454,22.646,21.4,21.896,70451,0
2016-02-17,22.471,23.235,22.21,23.132,104121,0
2016-02-18,23.321,23.917,22.582,23.007,104314,0
2016-02-19,22.564,23.545,22.357,23.272,103596,0
2016-02-22,23.989,24.98,23.954,24.361,71831,0
2016-02-23,23.963,24.017,22.96,23.254,59335,0
2016-02-24,22.402,23.708,22.384,23.708,69441,0
2016-02-25,23.609,24.063,22.621,23.509,85258,0
2016-02-26,24.254,24.415,23.799,23.989,72089,0
2016-02-29,23.998,24.728,23.998,24.653,106771,0
2016-03-01,24.889,26.423,24.889,25.916,119642,0
2016-03-02,25.731,26.396,25.142,26.367,115729,0
2016-03-03,26.423,27.357,26.122,27.203,117012,0
2016-03-04,27.465,28.526,27.286,28.346,195703,0
2016-03-07,28.2,28.954,28.2,28.466,125623,0
2016-03-08,28.092,28.129,26.667,26.695,87677,0
2016-03-09,27.157,27.498,26.633,27.194,94141,0
2016-03-10,26.966,27.167,25.997,26.604,66925,0
2016-03-11,27.138,27.956,27.049,27.785,78361,0
2016-03-14,27.413,27.776,26.952,27.167,63795,0
2016-03-15,26.757,26.956,26.122,26.859,57295,0
2016-03-16,27.267,28.129,26.868,28.101,95668,0
2016-03-17,28.664,29.509,28.129,29.409,69701,0
2016-03-18,29.738,29.766,28.498,28.626,63743,0
2016-03-21,28.608,28.874,28.177,28.272,39043,0
2016-03-22,27.94,28.588,27.94,28.254,63696,0
2016-03-23,27.861,28.033,26.592,26.63,75209,0
2016-03-24,25.752,26.601,25.424,26.466,77712,0
2016-03-28,26.499,26.639,25.861,26.154,50976,0
2016-03-29,25.715,26.126,25.379,26.044,57645,0
2016-03-30,26.601,26.867,26.409,26.621,73868,0
2016-03-31,26.592,27.094,26.29,26.656,62836,0
2016-04-01,25.918,26.018,25.661,25.817,35808,0
2016-04-04,25.834,25.843,24.677,24.733,64572,0
2016-04-05,24.41,24.523,24.2,24.303,78255,0
2016-04-06,24.685,24.993,24.173,24.733,88296,0
2016-04-07,24.449,24.724,24.22,24.611,53565,0
2016-04-08,25.462,25.513,24.978,25.171,94855,0
2016-04-11,25.434,26.018,25.341,25.724,68570,0
2016-04-12,25.705,26.764,25.671,26.573,129914,0
2016-04-13,26.545,26.937,26.326,26.401,99613,0
2016-04-14,26.508,26.508,25.671,26,104212,0
2016-04-15,25.617,25.852,25.25,25.626,98642,0
2016-04-18,24.65,25.943,24.65,25.661,78372,0
2016-04-19,26.044,27.613,26.009,27.56,151190,0
2016-04-20,27.289,29.082,27.177,28.399,184008,0
2016-04-21,28.465,29.337,28.263,28.728,116543,0
2016-04-22,28.878,30.199,28.878,30.017,125312,0
2016-04-25,29.86,29.956,29.062,29.548,127364,0
2016-04-26,29.869,30.336,29.677,29.897,87009,0
2016-04-27,30.291,30.808,30.117,30.512,466582,0
2016-04-28,30.512,31.823,30.43,31.322,201659,0
2016-04-29,31.892,32.461,31.477,31.623,391953,0
2016-05-02,31.605,31.605,30.576,30.66,353777,0
2016-05-03,29.969,29.969,28.941,29.648,331244,0
2016-05-04,29.695,30.624,28.978,29.657,289847,0
2016-05-05,30.679,31.063,30.055,30.477,221757,0
2016-05-06,29.768,30.991,29.512,30.336,373036,0
2016-05-09,29.931,30.064,28.703,29.082,242140,0
2016-05-10,29.216,29.807,29.189,29.493,128711,0
2016-05-11,29.436,30.336,28.703,30.017,96736,0
2016-05-12,30.595,30.75,29.713,30.259,118681,0
2016-05-13,29.951,30.285,29.464,29.61,105538,0
2016-05-16,30.124,30.853,30.045,30.679,104840,0
2016-05-17,30.703,31.779,30.45,31.212,158209,0
2016-05-18,30.962,31.144,30.055,30.219,143433,0
2016-05-19,29.73,30.401,29.033,30.1,107329,0
2016-05-20,30.033,30.391,29.82,30.079,62291,0
2016-05-23,29.661,30.282,29.491,30.061,31750,0
2016-05-24,30.206,30.333,29.699,29.847,78614,0
2016-05-25,30.236,31.325,30.236,31.233,108613,0
2016-05-26,31.58,32.062,30.669,30.916,106810,0
2016-05-27,30.585,30.585,30.114,30.511,98999,0
2016-05-31,30.372,31.397,30.264,30.548,113661,0
2016-06-01,30.353,30.687,29.801,30.565,106220,0
2016-06-02,30.087,30.73,29.956,30.623,91983,0
2016-06-03,30.916,31.618,30.88,31.129,76111,0
2016-06-06,31.666,32.155,31.562,32.023,93715,0
2016-06-07,32.292,33.679,32.014,33.27,98060,0
2016-06-08,33.873,34.474,33.086,33.191,80791,0
2016-06-09,32.791,33.096,32.273,32.331,112568,0
2016-06-10,32.052,32.201,30.808,31.021,136621,0
2016-06-13,30.687,31.501,30.409,31.047,97560,0
2016-06-14,30.871,31.405,30.511,30.678,56433,0
2016-06-15,30.659,31.102,30.121,30.289,78519,0
2016-06-16,29.791,30.186,28.932,29.811,96474,0
2016-06-17,30.176,30.853,30.176,30.308,108906,0
2016-06-20,31.391,31.494,30.769,30.807,86914,0
2016-06-21,30.611,31.688,30.305,31.146,100737,0
2016-06-22,31.522,31.522,29.951,30.212,110902,0
2016-06-23,30.817,31.103,30.415,31.048,71020,0
2016-06-24,29.286,30.252,28.82,29.033,156912,0
2016-06-27,28.682,28.921,27.855,28.133,104293,0
2016-06-28,28.94,29.135,28.317,28.487,84884,0
2016-06-29,29.199,29.906,29.013,29.608,144665,0
2016-06-30,29.592,29.592,28.569,29.534,95500,0
2016-07-01,29.592,29.878,29.534,29.655,24238,0
2016-07-05,29.125,29.125,28.55,28.791,70764,0
2016-07-06,28.578,29.684,28.468,29.636,83946,0
2016-07-07,30.056,30.056,28.859,29.023,78790,0
2016-07-08,29.256,29.294,28.84,29.072,62368,0
2016-07-11,29.294,29.312,28.84,28.84,65084,0
2016-07-12,29.489,29.969,29.246,29.896,83640,0
2016-07-13,29.684,29.922,29.237,29.674,117534,0
2016-07-14,30.056,30.721,29.842,30.555,97909,0
2016-07-15,30.729,30.807,30.305,30.388,92627,0
2016-07-18,30.11,30.34,29.868,30.315,53323,0
2016-07-19,30.27,30.455,29.956,30.202,128616,0
2016-07-20,29.992,31.085,29.665,30.693,100393,0
2016-07-21,30.6,30.973,30.265,30.412,133703,0
2016-07-22,30.452,30.853,30.05,30.619,91227,0
2016-07-25,30.197,30.197,29.665,30.078,197827,0
2016-07-26,29.871,30.397,29.608,30.311,170049,0
2016-07-27,30.462,31.29,30.217,30.402,220769,0
2016-07-28,30.301,31.085,30.265,30.684,142187,0
2016-07-29,30.487,31.45,30.487,31.131,108484,0
2016-08-01,30.862,30.898,30.012,30.284,101716,0
2016-08-02,30.6,31.085,30.032,30.524,142620,0
2016-08-03,30.609,30.953,30.078,30.843,164831,0
2016-08-04,30.684,31.733,30.462,31.579,246626,0
2016-08-05,31.508,32.627,30.993,32.505,392204,0
2016-08-08,33.261,34.186,33.17,33.215,331148,0
2016-08-09,33.505,33.998,33.457,33.794,155467,0
2016-08-10,34.168,34.515,33.889,34.018,114678,0
2016-08-11,34.215,34.795,34.018,34.458,82209,0
2016-08-12,34.747,34.972,34.478,34.852,95219,0
2016-08-15,35.141,36.019,35.141,35.72,159389,0
2016-08-16,35.796,36.394,35.44,36.16,118380,0
2016-08-17,36.093,36.309,35.803,35.974,125134,0
2016-08-18,36.326,36.579,36.128,36.551,82244,0
2016-08-19,36.259,36.419,35.735,35.755,83396,0
2016-08-22,35.34,35.657,35.2,35.283,74322,0
2016-08-23,35.248,35.594,35.087,35.321,77049,0
2016-08-24,35.143,35.594,34.907,34.964,79194,0
2016-08-25,34.936,35.17,34.533,34.627,73624,0
2016-08-26,34.637,35.426,34.337,34.401,71319,0
2016-08-29,34.131,34.637,34.045,34.495,67172,0
2016-08-30,34.609,34.862,33.867,33.887,74362,0
2016-08-31,33.763,34.055,33.351,33.896,92966,0
2016-09-01,33.576,35.003,33.576,34.834,199544,0
2016-09-02,35.302,35.565,34.872,35.416,109403,0
2016-09-06,35.639,36.175,35.528,35.961,93231,0
2016-09-07,36.017,36.195,35.452,35.63,102780,0
2016-09-08,35.979,36.504,35.312,36.437,137249,0
2016-09-09,35.893,35.893,35.21,35.416,264167,0
2016-09-12,34.955,35.312,34.524,35.067,113052,0
2016-09-13,34.711,34.711,32.816,33.002,95442,0
2016-09-14,32.873,33.519,32.571,32.658,104229,0
2016-09-15,32.712,33.679,32.712,33.303,69549,0
2016-09-16,32.939,33.274,32.776,32.992,74474,0
2016-09-19,33.48,33.586,33.068,33.126,58988,0
2016-09-20,33.158,33.243,32.366,32.432,104566,0
2016-09-21,32.799,34.14,32.799,34.14,141370,0
2016-09-22,34.799,35.287,34.799,34.997,141870,0
2016-09-23,34.732,34.732,33.639,33.79,138538,0
2016-09-26,34.034,34.222,33.525,33.592,54256,0
2016-09-27,33.168,33.441,32.809,33.205,72538,0
2016-09-28,33.466,35.278,33.308,35.258,111039,0
2016-09-29,35.364,36.806,35.325,36.515,215505,0
2016-09-30,36.608,36.836,36.157,36.524,184582,0
2016-10-03,36.683,37.496,36.204,37.26,303684,0
2016-10-04,37.061,37.361,36.231,36.712,452901,0
2016-10-05,37.232,37.843,37.116,37.42,175485,0
2016-10-06,37.588,38.024,37.269,37.56,90057,0
2016-10-07,37.627,37.627,36.645,37.126,92347,0
2016-10-10,37.627,38.222,37.504,38.107,49006,0
2016-10-11,37.805,38.182,37.542,38.042,157136,0
2016-10-12,37.798,38.202,37.496,37.824,110245,0
2016-10-13,37.56,38.351,37.342,38.032,97263,0
2016-10-14,38.305,38.437,37.627,37.683,121796,0
2016-10-17,37.655,37.881,37.165,37.542,80012,0
2016-10-18,38.061,38.173,37.862,37.966,92343,0
2016-10-19,38.351,39.598,38.343,39.193,182632,0
2016-10-20,38.76,39.394,38.531,38.978,183636,0
2016-10-21,38.74,39.195,38.477,39.063,100008,0
2016-10-24,39.099,39.157,38.24,38.437,103181,0
2016-10-25,38.419,39.073,38.268,38.333,103972,0
2016-10-26,37.851,38.608,37.766,38.003,168558,0
2016-10-27,38.268,38.645,38.116,38.211,63783,0
2016-10-28,38.116,38.467,37.348,37.443,83676,0
2016-10-31,36.953,37.566,36.196,37.179,190922,0
2016-11-01,37.841,38.504,37.367,38.409,144388,0
2016-11-02,37.813,38.096,36.903,37.377,125506,0
2016-11-03,37.501,37.633,37.199,37.519,86594,0
2016-11-04,37.14,37.566,36.64,36.754,122369,0
2016-11-07,37.227,37.562,36.857,37.482,69443,0
2016-11-08,37.367,37.728,37.082,37.227,118438,0
2016-11-09,36.676,38.023,36.478,37.766,97953,0
2016-11-10,37.367,37.888,37.111,37.417,97121,0
2016-11-11,37.14,37.14,36.08,36.574,74498,0
2016-11-14,36.395,37.189,36.242,37.092,74142,0
2016-11-15,37.851,38.665,37.699,37.917,97005,0
2016-11-16,37.718,38.125,37.557,37.786,87867,0
2016-11-17,38.399,38.665,37.301,37.434,88667,0
2016-11-18,37.482,38.043,37.396,37.729,60956,0
2016-11-21,38.545,38.916,38.507,38.65,65233,0
2016-11-22,38.906,38.906,38.146,38.423,83750,0
2016-11-23,37.919,38.726,37.899,38.194,80639,0
2016-11-25,38.079,38.127,37.292,37.482,40842,0
2016-11-28,37.739,37.861,36.652,36.77,115717,0
2016-11-29,36.283,36.407,35.894,36.264,123240,0
2016-11-30,38.317,38.964,37.804,38.545,408984,0
2016-12-01,39.221,39.895,39.04,39.544,163111,0
2016-12-02,39.402,40.086,39.392,39.962,86484,0
2016-12-05,40.324,40.855,40.265,40.314,105267,0
2016-12-06,39.933,40.314,39.742,40.086,183213,0
2016-12-07,39.952,40.38,39.706,40.056,122411,0
2016-12-08,40.18,40.78,40.086,40.627,80788,0
2016-12-09,40.865,41.292,40.731,41.255,100253,0
2016-12-12,42.661,42.698,41.307,41.463,117271,0
2016-12-13,41.804,42.528,41.75,42.271,117190,0
2016-12-14,42.002,42.291,41.111,41.235,212820,0
2016-12-15,40.731,41.215,40.219,41.121,150395,0
2016-12-16,41.33,41.33,40.674,41.017,157499,0
2016-12-19,40.911,41.369,40.66,41.197,78316,0
2016-12-20,41.455,41.646,41.17,41.407,68747,0
2016-12-21,41.303,41.856,40.893,40.979,77545,0
2016-12-22,40.874,41.216,40.33,40.607,82149,0
2016-12-23,40.491,40.491,40.111,40.253,60129,0
2016-12-27,40.511,41.017,40.243,40.387,23497,0
2016-12-28,40.187,40.491,39.711,39.919,73014,0
2016-12-29,39.901,40.082,39.509,39.862,55701,0
2016-12-30,39.787,40.579,39.787,40.225,54989,0
2017-01-03,40.454,41.111,39.986,40.569,148383,0
2017-01-04,40.779,41.379,40.549,41.017,243754,0
2017-01-05,41.256,41.788,41.17,41.436,103582,0
2017-01-06,41.533,41.533,40.998,41.198,88584,0
2017-01-09,40.893,41.093,40.397,40.501,106056,0
2017-01-10,40.692,41.027,40.473,40.615,94574,0
2017-01-11,40.673,40.979,40.262,40.769,74722,0
2017-01-12,41.256,41.319,40.321,40.407,160075,0
2017-01-13,40.301,40.825,39.929,40.72,68844,0
2017-01-17,41.131,41.445,40.416,40.435,135702,0
2017-01-18,40.006,40.177,39.433,39.461,69741,0
2017-01-19,39.518,39.681,39.433,39.518,63996,0
2017-01-20,39.838,40.03,39.571,39.647,50625,0
2017-01-23,39.255,39.66,39.12,39.311,102545,0
2017-01-24,39.61,40.145,39.61,39.802,74389,0
2017-01-25,39.762,40.356,39.752,40.308,76026,0
2017-01-26,40.461,40.529,39.838,39.963,59374,0
2017-01-27,39.665,39.782,39.178,39.389,60907,0
2017-01-30,39.188,39.264,38.555,38.775,99910,0
2017-01-31,39.11,39.474,38.899,39.445,91484,0
2017-02-01,39.665,39.695,38.948,39.494,189152,0
2017-02-02,39.619,39.887,39.015,39.188,153547,0
2017-02-03,39.321,39.819,39.034,39.235,102435,0
2017-02-06,39.081,39.081,38,38.268,98738,0
2017-02-07,37.799,38.038,37.54,37.79,94684,0
2017-02-08,37.53,38.076,36.612,38.038,134359,0
2017-02-09,38.46,38.699,37.914,37.981,94623,0
2017-02-10,38.614,39.216,38.614,38.938,81527,0
2017-02-13,38.766,38.766,38.259,38.681,61959,0
2017-02-14,38.862,38.862,38.422,38.717,74068,0
2017-02-15,38.46,38.727,38.373,38.44,77621,0
2017-02-16,38.564,38.785,37.971,38.02,138102,0
2017-02-17,37.837,38.172,37.837,38.124,121423,0
2017-02-21,38.436,39.061,38.119,38.896,137296,0
2017-02-22,38.62,38.62,37.724,37.782,97973,0
2017-02-23,38.531,38.657,37.903,38.023,72968,0
2017-02-24,37.831,37.964,37.435,37.831,129839,0
2017-02-27,38.137,38.906,37.541,37.619,203934,0
2017-02-28,37.235,37.263,36.473,36.571,214152,0
2017-03-01,36.877,37.531,36.407,37.494,348354,0
2017-03-02,37.071,37.705,37.061,37.282,330739,0
2017-03-03,37.205,37.629,36.983,37.088,141160,0
2017-03-06,36.764,37.138,36.369,37.013,124789,0
2017-03-07,37.088,37.445,36.523,37.32,188702,0
2017-03-08,36.983,37.052,35.281,35.378,139095,0
2017-03-09,35.196,35.694,34.436,35.378,149134,0
2017-03-10,35.694,35.847,35.137,35.339,113680,0
2017-03-13,35.329,35.398,34.859,35.098,173381,0
2017-03-14,34.648,35.023,34.185,34.474,137185,0
2017-03-15,34.812,36.022,34.752,35.867,133446,0
2017-03-16,35.793,36.311,35.763,35.839,97917,0
2017-03-17,36.013,36.167,35.561,35.561,120738,0
2017-03-20,35.437,35.543,34.818,35.166,91493,0
2017-03-21,35.271,35.553,34.393,34.461,118612,0
2017-03-22,34.133,34.77,33.813,34.684,116854,0
2017-03-23,34.452,35.137,34.336,34.693,81331,0
2017-03-24,34.79,34.828,34.229,34.412,147321,0
2017-03-27,34.113,34.993,34.075,34.76,109538,0
2017-03-28,34.934,35.592,34.785,35.493,80850,0
2017-03-29,35.543,35.833,35.206,35.804,86831,0
2017-03-30,35.978,36.081,35.493,35.503,93060,0
2017-03-31,35.523,36.316,35.455,36.228,103521,0
2017-04-03,36.026,36.211,35.804,35.939,156475,0
2017-04-04,35.959,36.344,35.736,36.256,96260,0
2017-04-05,36.567,36.818,35.796,35.939,113230,0
2017-04-06,36.103,36.432,35.88,36.093,82028,0
2017-04-07,36.238,36.296,35.939,36.026,59622,0
2017-04-10,36.201,36.605,36.201,36.344,57483,0
2017-04-11,36.256,36.914,36.142,36.711,117035,0
2017-04-12,36.644,37.06,36.538,36.761,97482,0
2017-04-13,36.856,36.856,36.073,36.219,97723,0
2017-04-17,36.256,36.538,36.113,36.286,100756,0
2017-04-18,36.093,36.441,35.648,35.726,104314,0
2017-04-19,35.706,35.756,34.76,34.857,94494,0
2017-04-20,34.868,35.227,34.625,34.654,91382,0
2017-04-21,34.625,34.974,34.353,34.877,72504,0
2017-04-24,35.043,35.139,34.527,34.546,109507,0
2017-04-25,34.519,34.712,34.266,34.645,88294,0
2017-04-26,34.431,35.052,34.169,34.198,109870,0
2017-04-27,34.072,34.072,33.111,33.703,124131,0
2017-04-28,34.101,34.546,33.568,34.15,191894,0
2017-05-01,34.324,34.509,34.062,34.382,105314,0
2017-05-02,34.343,34.451,33.868,34.178,122628,0
2017-05-03,34.101,34.115,33.489,33.548,136531,0
2017-05-04,33.229,33.461,32.879,33.141,134898,0
2017-05-05,33.101,34.237,33.071,34.178,205557,0
2017-05-08,34.101,34.635,33.8,34.46,206378,0
2017-05-09,34.47,34.596,33.887,34.11,122055,0
2017-05-10,34.227,35.422,34.207,35.198,136448,0
2017-05-11,35.303,35.303,34.684,34.712,111022,0
2017-05-12,34.77,34.77,34.334,34.732,84642,0
2017-05-15,35.412,35.497,34.499,34.527,159200,0
2017-05-16,34.654,34.75,33.732,33.829,131980,0
2017-05-17,33.703,33.703,32.86,32.879,249310,0
2017-05-18,32.713,32.84,32.034,32.199,227986,0
2017-05-19,32.548,33.942,32.392,33.835,196768,0
2017-05-22,34.117,34.117,33.698,33.893,63976,0
2017-05-23,33.981,33.981,32.888,33.318,272224,0
2017-05-24,33.182,33.562,32.226,32.656,162450,0
2017-05-25,32.656,33.046,31.28,31.446,185254,0
2017-05-26,31.505,31.593,31.174,31.261,177617,0
2017-05-30,31.204,31.261,30.404,30.482,275700,0
2017-05-31,30.179,30.579,29.74,30.482,292703,0
2017-06-01,30.434,31.261,30.334,30.724,198807,0
2017-06-02,30.619,30.619,30.004,30.286,147778,0
2017-06-05,30.12,30.599,29.906,30.51,191166,0
2017-06-06,30.394,31.174,30.394,31.048,139884,0
2017-06-07,30.969,31.31,30.374,30.609,386140,0
2017-06-08,30.559,31.339,30.5,30.979,258532,0
2017-06-09,31.076,32.743,31.066,32.353,426975,0
2017-06-12,32.626,33.113,32.246,32.792,276150,0
2017-06-13,33.007,33.708,32.743,33.427,208318,0
2017-06-14,33.427,33.533,32.888,33.113,274233,0
2017-06-15,32.888,33.192,31.885,32.041,264674,0
2017-06-16,32.11,32.841,32.061,32.822,344150,0
2017-06-19,32.861,32.908,32.421,32.558,133830,0
2017-06-20,31.895,32.011,31.3,31.574,169565,0
2017-06-21,31.476,32.246,30.872,31.144,204322,0
2017-06-22,31.427,31.954,31.3,31.466,160820,0
2017-06-23,31.389,31.69,31.066,31.233,203785,0
2017-06-26,31.408,31.456,30.929,30.979,220423,0
2017-06-27,31.164,31.646,31.095,31.144,172617,0
2017-06-28,31.284,31.843,31.245,31.569,135001,0
2017-06-29,31.5,31.897,30.874,30.912,175498,0
2017-06-30,31.04,31.402,30.815,31.088,177778,0
2017-07-03,31.284,31.852,31.284,31.756,67924,0
2017-07-05,31.402,31.402,30.157,30.519,226657,0
2017-07-06,30.589,31.03,30.021,30.157,191575,0
2017-07-07,30.089,30.089,29.305,29.501,160501,0
2017-07-10,29.404,30.118,29.335,30.041,212018,0
2017-07-11,29.981,30.07,29.315,29.364,290776,0
2017-07-12,29.805,31.207,29.785,30.413,303641,0
2017-07-13,30.539,30.687,30.227,30.519,188419,0
2017-07-14,30.649,30.844,30.393,30.529,161665,0
2017-07-17,30.51,30.765,30.227,30.314,141606,0
2017-07-18,30.559,30.658,30.187,30.294,108084,0
2017-07-19,30.285,31.245,30.285,31.098,195131,0
2017-07-20,31.353,31.853,30.715,30.735,200169,0
2017-07-21,30.795,31.069,30.619,30.844,141186,0
2017-07-24,30.874,31.172,30.705,30.874,140923,0
2017-07-25,31.167,31.853,31.167,31.49,155881,0
2017-07-26,32.653,32.998,31.638,32.811,235049,0
2017-07-27,33.618,33.736,32.888,33.215,294407,0
2017-07-28,33.282,33.776,32.973,33.057,145545,0
2017-07-31,33.065,33.263,32.189,32.466,95257,0
2017-08-01,32.475,32.475,31.697,32.002,118064,0
2017-08-02,31.795,32.426,31.707,32.199,151440,0
2017-08-03,32.209,32.259,30.938,31.086,160054,0
2017-08-04,31.125,31.805,30.948,31.727,152858,0
2017-08-07,31.5,31.589,31.165,31.579,57021,0
2017-08-08,31.342,31.589,31.077,31.559,153346,0
2017-08-09,31.608,31.747,31.067,31.116,108367,0
2017-08-10,31.155,31.431,30.655,30.791,139897,0
2017-08-11,30.534,30.948,30.053,30.654,204991,0
2017-08-14,30.731,31.027,30.16,30.21,126953,0
2017-08-15,30.111,30.318,29.914,30.003,74419,0
2017-08-16,30.003,30.495,29.806,29.993,266232,0
2017-08-17,30.003,30.457,29.973,30.053,212601,0
2017-08-18,30.407,30.958,30.131,30.831,202433,0
2017-08-21,30.751,30.771,30.18,30.21,184346,0
2017-08-22,30.26,30.899,30.26,30.594,124350,0
2017-08-23,30.467,31.362,30.437,31.096,142337,0
2017-08-24,31.038,31.372,30.988,31.293,122816,0
2017-08-25,31.451,31.608,31.028,31.422,111834,0
2017-08-28,31.52,31.52,30.88,30.968,154890,0
2017-08-29,30.81,31.325,30.75,31.285,107800,0
2017-08-30,31.087,31.335,30.899,31.305,127149,0
2017-08-31,31.474,32.493,31.374,32.295,199620,0
2017-09-01,32.355,33.493,32.355,33.345,195692,0
2017-09-05,33.573,33.741,33.107,33.167,200825,0
2017-09-06,33.305,33.711,32.691,33.463,273273,0
2017-09-07,33.473,33.86,33.038,33.801,166932,0
2017-09-08,33.672,33.821,33.048,33.127,108331,0
2017-09-11,33.227,33.899,33.177,33.751,99046,0
2017-09-12,33.771,34.117,33.623,34.088,122437,0
2017-09-13,34.177,35.782,34.127,35.712,242052,0
2017-09-14,35.96,36.702,35.92,36.494,292034,0
2017-09-15,36.662,36.977,36.326,36.494,204918,0
2017-09-18,36.484,36.91,36.296,36.464,123133,0
2017-09-19,36.624,36.841,36.291,36.643,160947,0
2017-09-20,36.812,37.524,36.692,37.098,184904,0
2017-09-21,36.88,37.03,36.524,36.88,146337,0
2017-09-22,36.682,37.088,36.416,36.702,112494,0
2017-09-25,36.89,37.188,36.677,36.702,164288,0
2017-09-26,36.652,36.732,36.188,36.227,199606,0
2017-09-27,36.266,36.574,36.019,36.118,157186,0
2017-09-28,36.327,36.357,35.511,35.84,167234,0
2017-09-29,35.67,35.76,35.233,35.402,122159,0
2017-10-02,35.024,35.223,34.765,35.163,200434,0
2017-10-03,34.984,35.183,34.934,35.014,99643,0
2017-10-04,35.024,35.103,34.601,34.864,108685,0
2017-10-05,34.815,35.262,34.576,34.884,98438,0
2017-10-06,34.586,34.586,34.198,34.267,133244,0
2017-10-09,34.297,34.461,34.228,34.417,50363,0
2017-10-10,34.685,34.735,34.168,34.188,89185,0
2017-10-11,34.357,34.407,33.78,34.039,111050,0
2017-10-12,33.611,33.969,33.382,33.7,134301,0
2017-10-13,33.989,34.556,33.939,33.949,111208,0
2017-10-16,34.148,34.526,33.85,34.337,118084,0
2017-10-17,34.367,34.805,34.248,34.675,134662,0
2017-10-18,34.735,35.044,34.377,34.417,209988,0
2017-10-19,34.208,34.506,34.019,34.456,139391,0
2017-10-20,34.218,34.218,33.024,33.631,192690,0
2017-10-23,33.68,33.83,33.392,33.442,110832,0
2017-10-24,33.462,33.75,33.263,33.352,78849,0
2017-10-25,33.302,33.402,32.447,32.636,107923,0
2017-10-26,32.825,32.825,32.377,32.785,106454,0
2017-10-27,32.387,33.8,32.327,33.76,120031,0
2017-10-30,33.5,34.15,33.11,33.87,166075,0
2017-10-31,33.85,34.2705,33.4,34.13,118154,0
2017-11-01,34.49,35.44,34.49,35.14,134136,0
2017-11-02,35.21,35.58,34.99,35.19,122207,0
2017-11-03,35.45,35.86,35.21,35.85,157570,0
2017-11-06,35.99,37.38,35.99,37.36,163958,0
2017-11-07,37.27,37.56,37.03,37.33,215033,0
2017-11-08,37.32,37.71,36.92,37.59,173434,0
2017-11-09,37.54,38.05,37.46,37.97,151929,0
2017-11-10,37.82,38.16,37.44,37.52,124339,0
