Date,Open,High,Low,Close,Volume,OpenInt
2012-11-19,20.678,20.678,20.678,20.678,718,0
2012-11-21,21.304,21.304,20.887,20.887,856,0
2012-11-23,21.711,21.72,21.711,21.72,7007,0
2012-11-26,21.304,21.792,20.26,21.011,4632,0
2012-11-27,20.678,20.678,20.678,20.678,597,0
2012-12-03,21.095,21.095,20.929,21.095,4669,0
2012-12-04,21.055,21.055,20.929,20.97,1914,0
2012-12-05,20.976,20.976,20.976,20.976,1675,0
2012-12-06,21.53,21.539,21.53,21.539,1162,0
2012-12-07,21.539,21.539,21.539,21.539,597,0
2012-12-10,21.304,22.141,21.304,22.141,8259,0
2012-12-11,22.141,22.141,22.141,22.141,121,0
2012-12-12,22.976,23.392,22.18,23.392,1703,0
2012-12-13,21.539,21.539,21.539,21.539,583,0
2012-12-14,21.328,22.003,21.328,21.454,1198,0
2012-12-17,24.023,24.136,21.741,24.023,2136,0
2012-12-18,22.39,25.237,22.39,25.163,818,0
2012-12-19,25.103,25.103,23.192,24.867,2574,0
2012-12-20,25.012,25.246,23.372,25.246,5144,0
2012-12-21,24.867,27.395,24.867,25.334,19100,0
2012-12-24,23.874,25.288,23.874,25.288,417,0
2012-12-26,25.288,25.288,24.91,24.91,1519,0
2012-12-27,25.288,26.556,25.288,26.556,3441,0
2012-12-28,24.557,25.063,24.557,24.952,2270,0
2012-12-31,25.198,25.198,25.198,25.198,120,0
2013-01-02,25.288,25.669,24.952,25.575,5957,0
2013-01-03,24.658,25.493,24.449,25.288,7271,0
2013-01-04,24.658,24.658,24.658,24.658,2017,0
2013-01-08,24.449,24.449,24.449,24.449,120,0
2013-01-09,24.867,24.91,24.464,24.495,2006,0
2013-01-10,24.735,25.475,24.735,25.475,591,0
2013-01-11,25.288,25.288,24.449,24.55,2845,0
2013-01-14,24.817,24.867,24.817,24.867,354,0
2013-01-15,25.237,25.237,24.86,25.077,354,0
2013-01-16,25.374,25.374,25.374,25.374,120,0
2013-01-17,25.207,25.5,25.207,25.5,1103,0
2013-01-18,24.658,25.098,24.487,24.698,2966,0
2013-01-22,24.658,24.867,24.658,24.867,10265,0
2013-01-23,24.707,24.707,24.698,24.698,354,0
2013-01-24,24.698,24.735,24.236,24.236,11325,0
2013-01-25,24.023,24.023,24.023,24.023,120,0
2013-01-28,24.448,24.448,24.126,24.126,894,0
2013-01-29,24.867,24.867,24.867,24.867,2374,0
2013-01-30,24.487,24.487,24.487,24.487,176,0
2013-01-31,24.867,24.867,24.867,24.867,985,0
2013-02-04,24.867,24.867,24.867,24.867,591,0
2013-02-05,24.867,24.867,24.867,24.867,265,0
2013-02-08,24.867,24.867,24.867,24.867,1394,0
2013-02-12,25.288,25.288,25.246,25.246,1542,0
2013-02-13,25.5,25.5,25.084,25.086,472,0
2013-02-14,24.952,25.493,24.952,25.493,240,0
2013-02-15,25.451,25.5,25.451,25.5,240,0
2013-02-19,25.288,25.288,25.288,25.288,354,0
2013-02-20,25.288,25.288,25.288,25.288,120,0
2013-02-21,25.288,25.288,25.288,25.288,120,0
2013-02-25,25.288,25.288,25.288,25.288,3766,0
2013-02-28,25.5,25.5,25.5,25.5,201,0
2013-03-01,24.91,24.91,23.95,24.867,399,0
2013-03-04,24.658,24.763,24.658,24.763,240,0
2013-03-06,24.91,24.91,24.91,24.91,240,0
2013-03-07,25.342,25.342,25.288,25.288,832,0
2013-03-08,25.702,25.702,25.702,25.702,344,0
2013-03-11,26.556,26.556,26.556,26.556,120,0
2013-03-12,26.546,26.546,25.922,26.133,4246,0
2013-03-13,25.964,25.964,25.964,25.964,354,0
2013-03-15,26.711,26.992,26.354,26.354,11691,0
2013-03-20,26.354,26.354,26.354,26.354,707,0
2013-03-21,26.907,26.992,25.929,26.992,2229,0
2013-03-22,26.983,27.613,26.399,27.613,4526,0
2013-03-25,27.503,28.326,26.464,28.326,7086,0
2013-03-26,27.076,28.27,25.291,27.843,10452,0
2013-03-27,28.055,28.479,28.055,28.479,1059,0
2013-03-28,28.354,28.898,28.055,28.821,2940,0
2013-04-01,28.432,28.479,25.657,28.27,14374,0
2013-04-02,28.27,28.27,28.141,28.251,5414,0
2013-04-03,27.52,28.354,27.417,28.354,1311,0
2013-04-04,28.27,28.906,27.085,28.711,1011,0
2013-04-05,28.335,28.582,27.156,28.541,1648,0
2013-04-08,28.479,28.523,27.885,28.479,2000,0
2013-04-09,28.469,28.541,27.716,28.541,2536,0
2013-04-10,27.885,28.651,27.885,28.651,3205,0
2013-04-11,28.607,28.847,27.462,28.847,2135,0
2013-04-12,27.868,28.479,27.843,28.479,1530,0
2013-04-15,27.843,28.309,27.843,28.286,5476,0
2013-04-16,28.479,28.898,28.479,28.898,2215,0
2013-04-17,28.863,28.863,28.856,28.863,1371,0
2013-04-18,28.863,28.863,28.479,28.479,6799,0
2013-04-19,28.702,28.812,27.991,28.479,1750,0
2013-04-22,28.624,28.624,28.469,28.479,1179,0
2013-04-23,28.251,28.479,27.631,28.26,2000,0
2013-04-24,28.462,28.462,28.448,28.462,1414,0
2013-04-25,28.469,28.694,28.469,28.694,1296,0
2013-04-26,27.221,28.795,27.221,28.243,2235,0
2013-04-29,27.843,28.804,27.537,28.479,5704,0
2013-04-30,28.479,28.479,27.631,28.395,6475,0
2013-05-01,28.045,28.795,27.673,28.251,6939,0
2013-05-02,27.843,28.251,27.843,28.135,3134,0
2013-05-03,28.055,28.243,27.843,28.182,4135,0
2013-05-06,28.243,28.27,28.226,28.27,723,0
2013-05-07,28.197,28.207,28.135,28.135,941,0
2013-05-08,27.843,28.197,27.843,28.022,8056,0
2013-05-09,28.197,28.462,27.631,28.286,9971,0
2013-05-10,28.089,28.089,28.089,28.089,351,0
2013-05-13,27.859,28.141,27.843,27.995,2767,0
2013-05-14,27.868,28.012,27.631,27.962,3912,0
2013-05-15,28.097,28.097,28.097,28.097,823,0
2013-05-16,26.297,28.045,26.297,28.017,943,0
2013-05-17,28.462,28.462,28.055,28.344,469,0
2013-05-20,28.335,28.479,28.063,28.479,1765,0
2013-05-21,28.432,28.479,27.682,28.063,3268,0
2013-05-22,28.037,28.445,27.462,28.27,4337,0
2013-05-24,27.639,27.843,27.639,27.843,238,0
2013-05-28,27.792,28.189,27.792,28.182,2627,0
2013-05-29,28.172,28.182,27.843,28.182,2000,0
2013-05-30,28.166,28.469,27.885,28.432,52693,0
2013-05-31,28.1,28.479,28.1,28.479,5198,0
2013-06-03,28.361,28.479,28.097,28.479,3175,0
2013-06-04,28.386,28.479,28.097,28.395,7070,0
2013-06-05,28.26,28.767,27.843,28.694,2853,0
2013-06-06,28.486,28.486,27.885,28.432,2119,0
2013-06-07,28.462,28.579,28.012,28.318,2413,0
2013-06-10,28.448,28.479,27.894,28.063,7308,0
2013-06-11,28.439,28.439,28.439,28.439,119,0
2013-06-12,27.723,28.479,27.723,28.479,1931,0
2013-06-13,28.703,28.995,28.112,28.952,932,0
2013-06-14,28.284,28.834,28.276,28.695,3011,0
2013-06-17,28.377,28.815,27.992,28.617,1923,0
2013-06-18,28.624,29.113,27.589,28.713,4102,0
2013-06-19,28.788,28.788,27.417,27.521,1431,0
2013-06-20,27.333,28.179,27.197,28.179,2690,0
2013-06-21,28.276,28.447,28.103,28.36,2278,0
2013-06-24,28.042,28.778,26.911,28.703,17040,0
2013-06-25,28.788,28.909,28.276,28.834,8269,0
2013-06-26,28.935,29.078,27.822,29.029,8445,0
2013-06-27,28.558,29.534,27.526,29.526,18475,0
2013-06-28,29.348,29.586,28.308,28.695,523913,0
2013-07-01,28.902,28.902,27.768,28.462,9121,0
2013-07-02,27.941,28.36,27.89,27.941,14805,0
2013-07-03,27.197,27.914,27.197,27.822,509,0
2013-07-05,28.094,28.094,26.563,28.094,2729,0
2013-07-08,28.132,28.249,27.949,28.086,3666,0
2013-07-09,28.069,28.069,26.76,27.813,7263,0
2013-07-10,27.521,28.276,27.417,28.268,6982,0
2013-07-11,28.276,28.542,28.009,28.394,9502,0
2013-07-12,28.377,28.404,28.36,28.36,1279,0
2013-07-15,28.36,28.36,28.233,28.352,5967,0
2013-07-16,28.258,28.404,28.196,28.233,7022,0
2013-07-17,28.241,28.276,27.941,28.164,1237,0
2013-07-18,28.205,28.276,28.038,28.268,4248,0
2013-07-19,28.377,28.739,28.268,28.739,6253,0
2013-07-22,28.608,28.608,27.563,28.352,12341,0
2013-07-23,27.992,28.532,27.992,28.394,5539,0
2013-07-24,28.486,28.661,28.224,28.653,2364,0
2013-07-25,28.431,28.617,27.959,28.608,5660,0
2013-07-26,28.462,28.6,28.422,28.422,1031,0
2013-07-29,28.661,28.661,28.079,28.308,2227,0
2013-07-30,28.404,28.591,28.241,28.591,967,0
2013-07-31,28.439,28.925,28.069,28.469,11403,0
2013-08-01,28.747,28.943,28.275,28.703,3237,0
2013-08-02,28.377,28.703,27.504,27.847,2629,0
2013-08-05,27.949,28.486,27.624,28.36,3304,0
2013-08-06,28.276,28.276,27.427,27.768,2018,0
2013-08-07,27.53,27.882,27.469,27.838,986,0
2013-08-08,27.735,28.249,27.735,28.249,2122,0
2013-08-09,28.042,28.249,27.838,27.838,999,0
2013-08-12,27.838,27.838,26.772,27.359,3440,0
2013-08-13,27.632,27.632,27.042,27.061,1951,0
2013-08-14,27.373,27.373,26.956,26.956,696,0
2013-08-15,26.844,27.487,26.844,27.373,2602,0
2013-08-16,27.188,27.408,26.816,26.816,1692,0
2013-08-19,26.571,26.571,26.371,26.371,1041,0
2013-08-20,26.904,27.164,26.243,26.767,2762,0
2013-08-21,26.605,26.605,26.605,26.605,118,0
2013-08-22,26.732,28.292,26.046,26.732,3367,0
2013-08-23,26.69,28.06,25.97,26.808,6400,0
2013-08-26,26.919,26.919,26.483,26.483,286,0
2013-08-27,26.227,26.853,26.133,26.142,1953,0
2013-08-28,26.338,27.208,26.142,26.227,3358,0
2013-08-29,26.252,27.263,26.252,27.074,1715,0
2013-08-30,26.732,27.17,26.174,26.425,3867,0
2013-09-03,26.434,27.505,26.355,27.227,1302,0
2013-09-04,27.003,28.17,27.003,27.945,3783,0
2013-09-05,27.505,28.185,27.505,28.185,1043,0
2013-09-06,28.258,28.268,27.299,28.132,2656,0
2013-09-09,28.034,28.96,28.034,28.952,5991,0
2013-09-10,29.004,29.004,26.998,28.873,8581,0
2013-09-11,28.722,28.798,28.033,28.276,9000,0
2013-09-12,28.469,28.952,27.445,28.486,9658,0
2013-09-13,29.129,29.189,28.524,29.161,12478,0
2013-09-16,29.233,29.233,28.496,29.139,10355,0
2013-09-17,28.79,29.17,28.79,29.066,8013,0
2013-09-18,29.017,29.328,28.527,29.025,18534,0
2013-09-19,28.852,29.189,27.693,29.179,10912,0
2013-09-20,29.11,30.71,28.454,30.363,54001,0
2013-09-23,30.554,30.958,29.62,30.528,3155,0
2013-09-24,30.225,30.408,29.474,29.803,3935,0
2013-09-25,30.096,30.131,30.05,30.05,945,0
2013-09-26,29.377,29.861,28.732,29.861,1970,0
2013-09-27,29.732,29.794,29.051,29.794,2119,0
2013-09-30,29.705,30.225,28.929,29.906,5616,0
2013-10-01,28.818,29.448,28.8,29.37,3358,0
2013-10-02,29.308,29.742,28.67,29.593,6422,0
2013-10-03,29.189,29.189,28.763,29.129,1622,0
2013-10-04,29.102,30.018,28.939,29.63,5442,0
2013-10-07,29.586,29.68,28.757,29.198,4861,0
2013-10-08,29.025,29.559,29.025,29.025,2780,0
2013-10-09,29.491,30.059,29.179,29.354,3023,0
2013-10-10,30.011,30.219,29.284,29.284,3655,0
2013-10-11,29.852,30.219,29.697,30.189,5096,0
2013-10-14,30.05,30.138,29.534,30.131,2795,0
2013-10-15,30.001,30.086,29.586,29.975,5062,0
2013-10-16,29.714,30.078,29.714,30.078,1504,0
2013-10-17,29.767,30.001,29.346,29.794,2897,0
2013-10-18,30.035,30.656,29.775,30.646,16557,0
2013-10-21,30.734,31.06,29.965,30.363,6140,0
2013-10-22,30.353,31.089,29.852,30.276,8338,0
2013-10-23,30.656,30.656,29.412,30.138,12389,0
2013-10-24,30.199,30.235,29.551,29.639,2664,0
2013-10-25,29.888,30.63,29.844,29.844,1970,0
2013-10-28,29.957,30.656,28.568,30.336,5210,0
2013-10-29,30.646,30.646,30.106,30.225,1622,0
2013-10-30,30.303,30.562,30.303,30.328,3243,0
2013-10-31,30.441,30.441,29.794,30.426,7502,0
2013-11-01,30.303,30.417,27.799,29.732,15055,0
2013-11-04,29.62,29.62,28.101,28.929,5559,0
2013-11-05,29.189,29.274,28.422,28.947,1622,0
2013-11-06,29.214,29.214,27.894,28.757,5210,0
2013-11-07,28.905,29.274,27.807,27.816,10306,0
2013-11-08,27.926,28.6,27.582,28.576,4746,0
2013-11-11,28.431,28.431,26.556,26.933,10656,0
2013-11-12,26.962,27.279,26.64,27.279,4514,0
2013-11-13,27.114,27.799,27.029,27.799,1854,0
2013-11-14,27.66,28.479,27.573,27.901,4398,0
2013-11-15,27.816,27.816,26.108,27.314,6600,0
2013-11-18,27.332,27.6,26.727,26.78,1391,0
2013-11-19,26.787,26.787,26.4,26.4,955,0
2013-11-20,26.606,27.161,26.305,26.771,1042,0
2013-11-21,26.803,27.098,26.803,27.073,4052,0
2013-11-22,26.995,26.995,26.452,26.746,2316,0
2013-11-25,26.63,27.021,26.63,26.839,3011,0
2013-11-26,27.073,28.688,26.668,27.176,1854,0
2013-11-27,27.365,28.469,27.114,27.66,2432,0
2013-11-29,27.936,28.618,27.936,28.618,1503,0
2013-12-02,27.72,28.524,27.72,28.524,3474,0
2013-12-03,28.568,29.214,27.738,28.185,11234,0
2013-12-04,28.239,28.239,27.936,27.936,1622,0
2013-12-05,27.029,27.634,27.029,27.634,1274,0
2013-12-06,27.781,29.362,27.781,29.017,2664,0
2013-12-09,28.024,29.233,28.024,28.438,2897,0
2013-12-10,27.652,28.486,27.652,28.359,3126,0
2013-12-11,27.981,28.282,27.85,27.859,3011,0
2013-12-12,27.981,28.618,27.981,28.333,2831,0
2013-12-13,28.403,28.447,28.282,28.298,7527,0
2013-12-16,28.403,28.403,28.082,28.082,3706,0
2013-12-17,28.24,28.605,27.726,27.972,1261,0
2013-12-18,28.425,28.683,28.354,28.683,4711,0
2013-12-19,28.57,28.605,28.082,28.472,2527,0
2013-12-20,28.425,30.66,28.354,28.865,32256,0
2013-12-23,28.815,29.642,28.728,29.642,2298,0
2013-12-24,29.442,29.685,28.787,29.685,2465,0
2013-12-26,29.573,30.904,28.952,29.815,4250,0
2013-12-27,29.982,30.494,28.768,29.302,3673,0
2013-12-30,29.161,29.685,28.299,29.051,9649,0
2013-12-31,29.058,29.816,29.042,29.745,36992,0
2014-01-02,29.493,29.493,28.777,28.777,8317,0
2014-01-03,28.841,29.648,28.641,28.903,4986,0
2014-01-06,29.31,29.31,28.57,28.641,5514,0
2014-01-07,28.674,29.31,28.674,29.31,3560,0
2014-01-08,29.685,29.685,28.425,28.425,2184,0
2014-01-09,28.605,29.224,28.555,28.806,9878,0
2014-01-10,28.858,29.25,28.806,29.042,6433,0
2014-01-13,29.275,29.415,28.85,29.31,10685,0
2014-01-14,29.45,29.589,29.073,29.511,3217,0
2014-01-15,29.442,30.114,29.371,29.737,9992,0
2014-01-16,29.596,30.556,29.546,29.8,5591,0
2014-01-17,29.867,30.218,29.338,30.033,1952,0
2014-01-21,30.208,30.65,29.379,30.65,13097,0
2014-01-22,30.512,31.251,30.048,30.641,9992,0
2014-01-23,30.625,30.826,30.4,30.522,4020,0
2014-01-24,30.294,30.73,30.172,30.329,4655,0
2014-01-27,30.303,30.678,30.095,30.172,1952,0
2014-01-28,30.277,30.466,30.277,30.409,4148,0
2014-01-29,29.642,30.556,29.642,29.8,4366,0
2014-01-30,30.208,30.556,30.208,30.457,8730,0
2014-01-31,29.737,29.737,28.745,29.302,13514,0
2014-02-03,28.276,29.102,26.986,27.188,12005,0
2014-02-04,27.76,27.76,25.681,26.08,9717,0
2014-02-05,25.852,26.2,24.024,24.272,20334,0
2014-02-06,24.183,24.942,23.852,24.76,21703,0
2014-02-07,24.687,25.429,24.523,25.429,2989,0
2014-02-10,25.803,25.933,24.898,24.898,5464,0
2014-02-11,24.131,25.056,24.054,24.975,6387,0
2014-02-12,24.687,25.549,24.418,25.549,8942,0
2014-02-13,25.559,25.725,25.497,25.662,4390,0
2014-02-14,25.716,25.716,24.76,25.078,6552,0
2014-02-18,24.494,26.847,24.494,26.053,5071,0
2014-02-19,27.292,27.292,24.6,25.175,7659,0
2014-02-20,25.072,25.574,24.898,25.471,4941,0
2014-02-21,25.986,25.986,24.583,24.871,10025,0
2014-02-24,24.768,25.029,24.636,24.982,9691,0
2014-02-25,25.095,25.212,24.751,24.898,10570,0
2014-02-26,25.244,25.244,24.583,24.837,5058,0
2014-02-27,25.072,25.476,24.775,25.253,7686,0
2014-02-28,25.401,25.707,24.76,25.48,9690,0
2014-03-03,25.813,25.88,25.27,25.463,11383,0
2014-03-04,25.899,28.162,25.629,27.238,28275,0
2014-03-05,26.463,27.098,26.204,26.204,10945,0
2014-03-06,26.57,27.272,24.809,25.622,19601,0
2014-03-07,25.559,26.09,25.334,26.09,9045,0
2014-03-10,25.924,25.924,25.278,25.803,7581,0
2014-03-11,25.697,25.697,24.591,24.714,8417,0
2014-03-12,24.494,25.124,24.304,25.124,6375,0
2014-03-13,25.055,25.222,24.166,24.264,14349,0
2014-03-14,24.264,25.158,24.264,25.124,5114,0
2014-03-17,25.105,25.668,25.105,25.44,5339,0
2014-03-18,25.579,25.764,25.087,25.466,6582,0
2014-03-19,25.528,25.755,25.087,25.168,4085,0
2014-03-20,25.055,25.352,25.009,25.245,11434,0
2014-03-21,25.299,25.907,25.063,25.721,19626,0
2014-03-24,25.781,25.781,25.236,25.484,11076,0
2014-03-25,25.458,25.65,25.352,25.369,2991,0
2014-03-26,25.272,25.475,24.614,24.614,7625,0
2014-03-27,24.739,25.038,24.07,24.236,7448,0
2014-03-28,24.36,24.507,23.551,23.649,10593,0
2014-03-31,23.675,24.245,23.559,23.823,11310,0
2014-04-01,24.282,24.297,23.726,24.288,11074,0
2014-04-02,24.474,24.641,23.851,24.043,17026,0
2014-04-03,23.771,23.999,23.726,23.868,60125,0
2014-04-04,23.805,23.909,23.716,23.884,21902,0
2014-04-07,23.788,24.218,23.788,23.833,15181,0
2014-04-08,24.183,24.333,23.909,23.957,10180,0
2014-04-09,24.158,24.595,23.892,24.378,11649,0
2014-04-10,24.255,24.682,24.183,24.402,20191,0
2014-04-11,24.323,24.717,24.282,24.42,11082,0
2014-04-14,24.675,25.028,24.333,24.449,15044,0
2014-04-15,24.595,24.668,24.449,24.517,23900,0
2014-04-16,24.517,24.682,24.498,24.562,8643,0
2014-04-17,24.595,24.824,24.43,24.517,12028,0
2014-04-21,24.595,24.886,24.449,24.668,5386,0
2014-04-22,24.571,25.028,24.554,24.585,9541,0
2014-04-23,24.392,24.913,24.392,24.412,6216,0
2014-04-24,24.896,24.896,24.392,24.439,8387,0
2014-04-25,23.851,24.42,23.716,23.947,11172,0
2014-04-28,24.595,24.955,24.378,24.955,19656,0
2014-04-29,25.168,25.168,24.517,24.868,10364,0
2014-04-30,24.658,25.254,24.517,25.114,19700,0
2014-05-01,24.94,25.018,24.526,24.771,19536,0
2014-05-02,24.682,24.896,24.595,24.614,17828,0
2014-05-05,24.595,24.886,24.481,24.481,13553,0
2014-05-06,24.595,24.94,24.378,24.554,23368,0
2014-05-07,24.545,24.595,24.174,24.245,17726,0
2014-05-08,24.806,24.806,24.158,24.368,12456,0
2014-05-09,24.264,24.585,24.255,24.439,5268,0
2014-05-12,24.641,25.229,24.174,25.213,11141,0
2014-05-13,24.649,24.947,24.288,24.595,21239,0
2014-05-14,24.578,25,24.54,24.595,8507,0
2014-05-15,24.595,24.851,24.392,24.622,9720,0
2014-05-16,24.595,24.981,24.342,24.963,6563,0
2014-05-19,24.458,25.168,24.45,24.878,6371,0
2014-05-20,24.384,24.788,23.716,23.909,18908,0
2014-05-21,24.158,24.402,23.818,24.402,42082,0
2014-05-22,24.323,24.507,24.079,24.507,8046,0
2014-05-23,24.488,24.788,24.384,24.765,4140,0
2014-05-27,24.796,25.213,24.771,25.028,3457,0
2014-05-28,24.806,24.922,24.449,24.765,18407,0
2014-05-29,24.947,25.431,24.771,25.194,8249,0
2014-05-30,25.309,25.413,24.806,25.229,6324,0
2014-06-02,25.571,25.625,25.158,25.185,7041,0
2014-06-03,25.087,25.158,24.474,24.93,17892,0
2014-06-04,24.905,25.466,24.815,25.466,15821,0
2014-06-05,25.377,26.573,25.377,26.557,9133,0
2014-06-06,26.484,27.003,26.02,26.721,8542,0
2014-06-09,26.573,27.274,25.369,27.274,6893,0
2014-06-10,26.835,27.406,26.835,27.23,3873,0
2014-06-11,26.582,27.274,26.566,27.107,7402,0
2014-06-12,26.782,27.631,26.41,27.372,30309,0
2014-06-13,27.198,27.198,26.241,26.488,7028,0
2014-06-16,26.756,27.09,25.379,25.407,9718,0
2014-06-17,25.426,26.41,25.416,26.07,14064,0
2014-06-18,25.434,25.956,25.028,25.223,10906,0
2014-06-19,25.593,26.295,25.028,25.274,22074,0
2014-06-20,25.593,25.886,25.071,25.524,26117,0
2014-06-23,25.078,25.478,24.671,24.753,12872,0
2014-06-24,24.557,25.186,24.54,24.671,17043,0
2014-06-25,24.778,24.778,24.142,24.284,26186,0
2014-06-26,24.229,25.177,23.964,24.193,10139,0
2014-06-27,24.023,26.241,24.023,25.825,486677,0
2014-06-30,25.574,26.257,25.237,26.168,18363,0
2014-07-01,26.134,27.587,26.09,26.667,22741,0
2014-07-02,26.053,27.568,25.922,27.507,17721,0
2014-07-03,27.267,27.453,26.604,26.7,6467,0
2014-07-07,26.577,27.198,26.541,27.107,12545,0
2014-07-08,27.057,27.463,26.444,27.144,12582,0
2014-07-09,27.206,27.206,27.02,27.08,2350,0
2014-07-10,26.764,27.198,26.764,27.08,10254,0
2014-07-11,26.772,27.261,26.772,27.002,4327,0
2014-07-14,26.797,27.275,26.667,27.01,6480,0
2014-07-15,26.814,27.428,26.561,26.561,7532,0
2014-07-17,25.699,26.657,25.699,26.053,4511,0
2014-07-18,26.187,26.577,25.965,25.993,10637,0
2014-07-21,26.027,26.205,25.753,25.922,1184,0
2014-07-22,26.222,26.345,25.348,25.348,3222,0
2014-07-23,25.416,26.134,25.247,25.255,2509,0
2014-07-24,25.177,25.32,25.159,25.32,2055,0
2014-07-25,25.301,25.664,25.301,25.311,1465,0
2014-07-28,24.98,26.08,24.832,24.866,4228,0
2014-07-29,24.912,25.483,24.912,25.028,2875,0
2014-07-30,25.416,25.462,24.858,24.858,4218,0
2014-07-31,25.858,25.858,24.671,24.681,5342,0
2014-08-01,24.557,25.33,24.238,24.238,3068,0
2014-08-04,24.095,25.009,23.946,23.946,2425,0
2014-08-05,24.142,24.162,23.918,23.927,7051,0
2014-08-06,24.371,24.804,23.918,24.345,8170,0
2014-08-07,24.176,24.716,23.918,23.974,10886,0
2014-08-08,23.946,24.433,23.937,23.999,2726,0
2014-08-11,23.927,23.927,23.927,23.927,711,0
2014-08-12,23.927,24.453,23.918,23.918,2835,0
2014-08-13,24.104,24.363,23.918,23.918,2562,0
2014-08-14,24.308,24.591,23.927,24.104,14091,0
2014-08-15,24.257,24.257,24.152,24.152,2310,0
2014-08-18,24.664,24.697,24.247,24.247,1290,0
2014-08-19,24.671,24.671,24.363,24.396,834,0
2014-08-20,24.628,24.628,24.406,24.424,4311,0
2014-08-21,24.424,25.452,24.424,24.664,17477,0
2014-08-22,25.205,25.247,24.453,24.99,2609,0
2014-08-25,25.231,25.469,25.018,25.133,2208,0
2014-08-26,25.141,25.169,24.972,25.169,508,0
2014-08-27,24.822,25.462,24.822,25.169,1232,0
2014-08-28,25.469,25.469,24.822,24.842,4269,0
2014-08-29,25.411,25.411,24.813,24.813,998,0
2014-09-02,24.939,25.426,24.849,25.038,1377,0
2014-09-03,24.894,25.32,24.894,24.962,1240,0
2014-09-04,24.99,25.247,24.99,25.063,5833,0
2014-09-05,25.159,25.159,25.028,25.038,1131,0
2014-09-08,25.159,25.159,25.071,25.133,1914,0
2014-09-09,25.071,25.071,24.939,25.028,2442,0
2014-09-10,25.071,25.247,25.071,25.159,3890,0
2014-09-11,24.912,25.247,24.912,25.159,1280,0
2014-09-12,25.009,25.247,24.946,25.009,638,0
2014-09-15,25.045,25.224,25.045,25.078,1279,0
2014-09-16,24.99,25.258,24.821,25.078,10381,0
2014-09-17,25.078,25.474,25.078,25.304,5138,0
2014-09-18,25.383,25.401,25.224,25.224,2885,0
2014-09-19,25.161,25.474,25.134,25.474,3045,0
2014-09-22,25.096,25.096,25.096,25.096,133,0
2014-09-23,25.055,25.474,25.038,25.197,6072,0
2014-09-24,25.055,25.58,25.038,25.224,5304,0
2014-09-25,27.048,27.048,25.088,26.035,645,0
2014-09-26,26.129,26.912,25.993,26.25,1686,0
2014-09-29,25.759,26.912,25.742,25.769,3341,0
2014-09-30,25.088,25.536,25.088,25.116,3012,0
2014-10-01,26.144,26.144,25.038,25.038,2606,0
2014-10-02,25.752,25.796,25.752,25.796,262,0
2014-10-03,25.58,25.857,25.088,25.088,1554,0
2014-10-06,25.351,25.805,25.161,25.216,6138,0
2014-10-07,25.545,25.545,25.126,25.126,448,0
2014-10-08,25.038,25.276,25.038,25.055,1461,0
2014-10-09,25.284,25.304,25.072,25.072,1222,0
2014-10-10,25.304,25.304,25.038,25.055,1677,0
2014-10-13,25.224,25.294,25.038,25.072,1740,0
2014-10-14,25.064,25.304,25.064,25.088,675,0
2014-10-15,25.088,25.088,25.088,25.088,122,0
2014-10-16,25.875,25.885,25.045,25.161,1243,0
2014-10-17,25.815,26.323,25.815,26.323,1585,0
2014-10-20,25.038,25.817,25.038,25.333,3547,0
2014-10-21,25.216,25.438,25.055,25.088,1605,0
2014-10-22,25.038,25.786,25.038,25.064,1093,0
2014-10-23,25.304,27.446,25.171,25.171,7254,0
2014-10-24,25.152,25.483,25.096,25.126,3261,0
2014-10-27,25.096,25.41,25.038,25.038,2133,0
2014-10-28,25.038,25.258,25.038,25.197,12099,0
2014-10-29,25.249,25.465,25.072,25.465,3351,0
2014-10-30,25.391,25.391,25.391,25.391,262,0
2014-10-31,25.448,25.483,25.258,25.258,3140,0
2014-11-03,25.341,25.465,25.236,25.236,476,0
2014-11-04,25.383,25.383,25.088,25.088,1910,0
2014-11-05,25.258,25.483,25.236,25.236,875,0
2014-11-06,25.216,25.351,25.216,25.351,1083,0
2014-11-07,25.224,25.333,25.216,25.224,4012,0
2014-11-11,25.224,25.276,25.224,25.276,497,0
2014-11-14,25.319,25.474,25.319,25.351,1569,0
2014-11-17,25.474,25.474,25.216,25.448,1834,0
2014-11-18,25.448,25.457,25.258,25.438,3137,0
2014-11-19,25.216,25.429,25.216,25.216,3367,0
2014-11-20,25.216,25.438,25.216,25.216,644,0
2014-11-21,25.448,25.448,25.42,25.42,558,0
2014-11-24,25.391,25.391,25.216,25.216,2350,0
2014-11-25,25.304,25.304,25.116,25.294,3551,0
2014-12-01,24.903,25.267,24.83,25.267,1211,0
2014-12-02,24.643,25.294,24.643,25.201,709,0
2014-12-03,24.821,25.294,24.821,25.286,563,0
2014-12-04,25.267,25.284,24.811,24.811,598,0
2014-12-05,25.126,25.299,24.999,25.009,1670,0
2014-12-08,25.267,25.294,24.954,24.999,1803,0
2014-12-09,24.999,25.304,24.945,25.304,1723,0
2014-12-10,24.99,25.038,24.954,25.038,2183,0
2014-12-11,25.284,25.304,25.038,25.161,1217,0
2014-12-12,25.304,25.304,25.161,25.161,480,0
2014-12-15,25.276,25.304,25.258,25.258,759,0
2014-12-16,25.216,25.304,25.038,25.304,3275,0
2014-12-17,25.538,25.538,25.177,25.267,2009,0
2014-12-18,25.358,25.538,25.177,25.206,3067,0
2014-12-19,25.501,25.538,24.708,24.708,22307,0
2014-12-22,25.333,25.333,24.727,24.78,7889,0
2014-12-23,24.871,25.511,24.871,25.267,1539,0
2014-12-24,24.951,25.358,24.871,24.943,3570,0
2014-12-26,25.538,25.538,25.358,25.538,2162,0
2014-12-29,25.503,25.503,25.062,25.094,2025,0
2014-12-30,25.086,25.267,25.086,25.104,881,0
2014-12-31,24.816,25.15,24.816,24.959,5181,0
2015-01-02,24.959,25.132,24.959,25.132,996,0
2015-01-05,24.871,25.232,24.871,24.934,7248,0
2015-01-06,24.934,25.052,24.889,25.052,1901,0
2015-01-07,25.086,25.086,25.086,25.086,5041,0
2015-01-08,24.971,25.248,24.971,25.248,1414,0
2015-01-09,25.114,25.114,24.899,24.951,8013,0
2015-01-12,24.889,25.248,24.889,24.889,666,0
2015-01-13,24.917,25.238,24.835,25.238,3182,0
2015-01-14,24.907,25.124,24.907,24.925,759,0
2015-01-15,24.925,25.206,24.816,24.816,9444,0
2015-01-16,24.858,25.177,24.858,25.07,2837,0
2015-01-20,25.042,25.16,25.042,25.087,1255,0
2015-01-21,25.042,25.042,24.969,24.969,666,0
2015-01-23,25.042,25.042,25.042,25.042,739,0
2015-01-27,25.042,25.066,24.845,24.845,1192,0
2015-01-28,24.845,24.861,24.835,24.835,969,0
2015-01-29,24.727,25.267,24.727,25.267,1393,0
2015-01-30,24.907,24.951,24.564,24.564,15778,0
2015-02-02,24.59,24.59,24.319,24.364,20909,0
2015-02-03,24.364,24.5,24.211,24.5,7135,0
2015-02-04,24.364,24.364,24.004,24.305,15424,0
2015-02-05,24.177,24.364,24.177,24.364,5276,0
2015-02-06,24.59,24.59,24.085,24.448,1720,0
2015-02-09,24.131,24.364,24.131,24.364,5539,0
2015-02-10,24.112,24.473,24.112,24.364,9064,0
2015-02-11,24.364,24.364,24.092,24.364,10018,0
2015-02-12,24.239,24.364,24.082,24.364,2051,0
2015-02-13,24.122,24.364,24.122,24.364,1725,0
2015-02-17,24.364,24.364,24.364,24.364,3314,0
2015-02-18,24.364,24.364,24.364,24.364,2782,0
2015-02-19,24.364,24.383,24.157,24.364,7695,0
2015-02-20,24.473,24.473,24.448,24.473,5714,0
2015-02-23,24.211,24.482,24.211,24.473,2790,0
2015-02-24,24.482,24.581,24.482,24.581,7112,0
2015-02-25,24.5,24.788,24.482,24.788,2520,0
2015-02-26,24.678,25.132,24.678,25.124,3329,0
2015-02-27,25.224,25.535,25.224,25.314,5465,0
2015-03-02,25.258,25.258,25.258,25.258,556,0
2015-03-03,25.248,25.258,25.215,25.215,332,0
2015-03-04,25.206,25.991,25.14,25.935,15181,0
2015-03-05,25.935,25.935,25.818,25.925,556,0
2015-03-06,25.177,25.267,25.177,25.267,666,0
2015-03-10,25.267,25.267,25.224,25.224,1440,0
2015-03-11,25.493,25.493,25.267,25.402,2772,0
2015-03-12,25.132,25.358,24.825,25.186,2991,0
2015-03-13,25.061,25.369,25.004,25.004,1317,0
2015-03-16,25.469,25.504,25.469,25.504,329,0
2015-03-17,25.504,25.724,24.522,25.705,17345,0
2015-03-18,25.733,25.733,24.648,25.315,2965,0
2015-03-19,25.596,25.642,25.277,25.596,9769,0
2015-03-20,25.033,25.642,25.033,25.462,1866,0
2015-03-23,25.642,25.642,25.369,25.413,10428,0
2015-03-24,25.587,25.796,25.587,25.796,3402,0
2015-03-25,25.87,25.87,25.87,25.87,768,0
2015-03-26,26.127,26.144,26.127,26.127,329,0
2015-03-30,25.777,25.777,25.743,25.777,768,0
2015-03-31,25.77,25.777,25.733,25.777,1977,0
2015-04-01,25.777,25.796,23.784,23.784,54232,0
2015-04-02,25.423,25.423,24.684,24.777,10977,0
2015-04-06,25.413,25.413,24.64,25.07,4390,0
2015-04-07,24.949,25.268,23.748,23.748,7770,0
2015-04-08,24.32,24.32,23.83,23.875,10648,0
2015-04-09,25.132,25.132,23.91,24.14,4779,0
2015-04-10,24.366,24.366,24.366,24.366,220,0
2015-04-13,24.576,25.196,24.413,25.004,2416,0
2015-04-14,24.493,24.512,24.493,24.493,220,0
2015-04-15,24.011,24.376,23.92,24.376,14935,0
2015-04-16,25.003,25.003,24.741,24.741,684,0
2015-04-17,25.093,25.215,24.677,24.677,2525,0
2015-04-20,24.967,25.206,24.503,24.503,859,0
2015-04-21,24.995,24.995,24.53,24.695,1061,0
2015-04-22,25.004,25.004,24.652,24.652,1350,0
2015-04-23,25.023,25.215,24.668,25.215,2636,0
2015-04-24,25.186,25.186,24.732,24.732,1977,0
2015-04-27,24.732,25.249,24.668,24.668,6588,0
2015-04-29,24.713,24.812,24.476,24.476,9879,0
2015-04-30,24.376,24.376,23.801,23.801,3183,0
2015-05-01,24.741,24.777,23.892,24.048,1757,0
2015-05-04,24.14,24.14,23.591,23.958,1209,0
2015-05-05,24.413,24.568,24.413,24.558,1757,0
2015-05-06,24.503,24.503,23.92,23.966,1569,0
2015-05-07,24.275,24.502,23.01,23.857,5851,0
2015-05-08,23.774,24.018,23.639,23.692,3074,0
2015-05-11,24.493,24.585,23.692,24.585,879,0
2015-05-12,24.503,24.722,23.91,23.966,10015,0
2015-05-14,24.995,24.995,24.038,24.038,1099,0
2015-05-15,24.002,24.257,24.002,24.257,529,0
2015-05-19,25.042,25.042,23.929,24.45,440,0
2015-05-20,24.184,24.277,24.157,24.239,5380,0
2015-05-21,24.057,24.576,24.057,24.459,3512,0
2015-05-22,24.459,24.459,24.14,24.14,1099,0
2015-05-26,24.403,24.431,24.048,24.048,1169,0
2015-05-29,24.413,24.55,23.92,24.194,5051,0
2015-06-01,24.23,24.23,23.966,24.048,3801,0
2015-06-02,23.966,24.277,23.966,24.002,1362,0
2015-06-04,23.958,24.15,23.91,23.91,3841,0
2015-06-05,24.248,24.248,23.958,24.048,5051,0
2015-06-08,24.14,24.23,24.102,24.14,2416,0
2015-06-09,23.939,24.087,23.939,24.085,1617,0
2015-06-10,24.048,24.184,24.048,24.093,3023,0
2015-06-11,24.14,24.14,23.92,23.948,1366,0
2015-06-12,24.14,24.14,23.939,24.066,5819,0
2015-06-15,24.369,24.369,24.369,24.369,110,0
2015-06-16,24.25,24.379,24.176,24.213,2825,0
2015-06-17,24.379,24.563,24.269,24.269,1958,0
2015-06-18,24.241,24.563,24.241,24.488,436,0
2015-06-19,24.517,24.517,24.351,24.351,1087,0
2015-06-22,24.517,24.563,24.461,24.563,4458,0
2015-06-23,24.48,24.48,24.48,24.48,371,0
2015-06-24,24.712,24.722,24.48,24.619,5490,0
2015-06-25,24.786,24.804,24.666,24.712,2153,0
2015-06-26,24.786,24.804,24.573,24.619,6458,0
2015-06-29,24.712,24.712,24.573,24.573,4519,0
2015-06-30,24.712,24.804,24.601,24.601,1636,0
2015-07-01,24.804,24.804,24.248,24.248,754,0
2015-07-02,25.074,25.082,25.074,25.082,323,0
2015-07-06,24.804,24.944,24.76,24.786,62000,0
2015-07-07,24.804,24.804,24.804,24.804,109,0
2015-07-09,24.444,24.444,24.444,24.444,109,0
2015-07-10,24.712,24.712,24.341,24.341,646,0
2015-07-13,24.786,24.786,24.536,24.536,1185,0
2015-07-14,24.488,24.54,24.48,24.498,1144,0
2015-07-15,24.573,24.619,24.573,24.578,2668,0
2015-07-16,24.526,24.851,24.48,24.851,2689,0
2015-07-17,24.851,24.851,24.851,24.851,109,0
2015-07-20,24.851,24.851,24.619,24.619,646,0
2015-07-21,24.99,25.058,24.526,24.619,2476,0
2015-07-22,24.619,25.074,24.619,24.619,6567,0
2015-07-24,24.823,24.823,24.341,24.359,1613,0
2015-07-27,24.666,24.899,24.564,24.851,8611,0
2015-07-28,25.082,25.082,24.416,24.702,4412,0
2015-07-29,24.794,24.944,24.488,24.804,1721,0
2015-07-30,24.778,24.804,24.778,24.804,2045,0
2015-07-31,24.804,25.058,24.804,25.058,432,0
2015-08-03,24.899,24.899,24.899,24.899,766,0
2015-08-04,24.851,24.88,24.851,24.851,1292,0
2015-08-05,24.629,24.851,24.629,24.851,1292,0
2015-08-10,24.629,24.638,24.554,24.611,4519,0
2015-08-11,24.794,24.804,24.712,24.76,3175,0
2015-08-12,24.712,24.712,24.629,24.629,969,0
2015-08-13,24.248,24.629,24.248,24.619,2153,0
2015-08-14,24.619,24.619,24.619,24.619,109,0
2015-08-17,24.619,24.712,24.619,24.712,1185,0
2015-08-18,24.712,24.712,24.629,24.712,9367,0
2015-08-19,24.619,24.656,24.619,24.619,8073,0
2015-08-20,24.619,24.712,24.536,24.712,4735,0
2015-08-21,24.416,24.712,24.416,24.712,1613,0
2015-08-24,24.155,24.702,24.155,24.702,1074,0
2015-08-25,24.406,24.804,24.248,24.341,3014,0
2015-08-26,24.526,24.804,24.155,24.341,2476,0
2015-08-27,24.22,24.22,24.22,24.22,109,0
2015-08-28,24.229,24.676,24.229,24.294,969,0
2015-08-31,24.248,24.629,24.248,24.619,538,0
2015-09-01,24.619,24.619,24.48,24.619,3660,0
2015-09-02,24.619,24.638,24.248,24.304,1830,0
2015-09-03,24.294,24.619,24.294,24.341,3660,0
2015-09-04,24.286,24.601,24.248,24.368,3230,0
2015-09-08,24.536,24.692,24.434,24.434,1401,0
2015-09-09,24.619,24.619,24.582,24.611,969,0
2015-09-10,24.618,24.619,24.617,24.619,1408,0
2015-09-11,24.591,24.619,24.582,24.619,19375,0
2015-09-14,24.722,25.317,24.722,25.317,1292,0
2015-09-16,25.513,25.56,24.958,25.513,2896,0
2015-09-18,25.983,26.592,25.983,26.592,1385,0
2015-09-21,24.885,25.983,24.575,25.016,1172,0
2015-09-22,25.214,26.507,25.089,26.507,1385,0
2015-09-23,24.895,25.664,24.895,25.664,320,0
2015-09-24,26.733,26.733,26.733,26.733,619,0
2015-09-28,25.147,25.934,25.147,25.934,749,0
2015-09-29,26.733,26.733,25.626,25.626,3412,0
2015-09-30,26.713,26.733,26.293,26.293,960,0
2015-10-02,25.691,26.115,25.691,26.115,428,0
2015-10-05,25.458,25.832,25.419,25.832,543,0
2015-10-06,25.691,25.691,25.654,25.654,640,0
2015-10-07,26.02,26.733,26.02,26.546,640,0
2015-10-08,26.526,26.677,25.467,26.677,1813,0
2015-10-09,26.105,26.105,26.105,26.105,428,0
2015-10-12,25.924,25.934,25.7,25.7,1146,0
2015-10-13,25.389,25.389,25.317,25.327,6717,0
2015-10-14,25.277,25.277,24.866,24.876,1493,0
2015-10-15,25.327,25.85,25.119,25.85,6076,0
2015-10-16,25.767,25.767,25.767,25.767,213,0
2015-10-20,24.958,24.987,24.679,24.679,6480,0
2015-10-21,25.064,25.064,24.931,24.931,320,0
2015-10-22,24.781,25.297,24.781,24.866,3306,0
2015-10-23,25.045,25.287,25.045,25.239,1493,0
2015-10-26,24.931,25.036,24.914,24.914,2239,0
2015-10-27,24.905,25.072,24.905,25.072,1493,0
2015-10-28,24.977,25.176,24.977,25.176,1172,0
2015-10-29,25.026,25.138,25.026,25.109,1067,0
2015-10-30,25.089,25.167,25.089,25.089,960,0
2015-11-02,25.214,25.267,24.941,25.147,3399,0
2015-11-03,25.089,25.223,25.089,25.138,1279,0
2015-11-04,25.55,25.55,25.55,25.55,298,0
2015-11-06,25.089,25.089,25.089,25.089,213,0
2015-11-09,25.438,26.713,25.109,26.283,2264,0
2015-11-10,26.217,26.217,26.217,26.217,428,0
2015-11-11,26.254,26.254,26.226,26.254,1385,0
2015-11-12,26.028,26.207,26.028,26.207,320,0
2015-11-13,26.254,26.254,25.381,26.188,2665,0
2015-11-16,26.254,26.254,25.089,25.089,640,0
2015-11-17,25.674,26.264,25.138,25.634,2452,0
2015-11-18,25.85,26.264,25.617,25.664,2026,0
2015-11-19,26.264,26.264,26.264,26.264,746,0
2015-11-20,25.644,25.728,25.513,25.607,5010,0
2015-11-23,26.264,26.264,25.617,25.617,1385,0
2015-11-24,25.644,26.159,25.513,25.513,4690,0
2015-11-25,25.513,25.964,25.513,25.964,320,0
2015-11-30,25.691,26.264,25.691,26.169,2026,0
2015-12-01,26.264,26.264,26.07,26.07,1409,0
2015-12-02,25.363,25.419,25.109,25.297,7031,0
2015-12-03,25.176,25.413,25.094,25.327,4567,0
2015-12-04,25.879,25.889,25.634,25.709,1919,0
2015-12-07,25.458,25.889,25.458,25.889,2026,0
2015-12-08,25.841,25.889,25.795,25.879,1262,0
2015-12-09,26.028,26.124,26.028,26.124,1493,0
2015-12-10,26.178,26.178,26.169,26.169,853,0
2015-12-11,25.795,26.293,25.795,26.264,1706,0
2015-12-14,25.795,26.226,25.795,26.226,1673,0
2015-12-15,26.217,26.217,25.823,25.823,746,0
2015-12-16,26.162,26.278,25.605,25.85,2111,0
2015-12-17,26.021,26.458,25.672,26.334,3063,0
2015-12-18,26.513,26.513,25.444,25.444,8765,0
2015-12-21,25.766,25.975,25.14,25.322,3379,0
2015-12-22,25.53,25.732,25.14,25.332,5425,0
2015-12-23,25.218,25.804,25.218,25.567,3591,0
2015-12-28,26.041,26.041,25.908,25.908,1700,0
2015-12-29,25.908,26.314,25.908,26.278,1107,0
2015-12-30,26.278,26.278,26.039,26.276,2533,0
2015-12-31,26.371,26.371,26.039,26.039,5810,0
2016-01-04,26.314,26.513,26.039,26.278,1270,0
2016-01-05,26.465,26.513,26.278,26.513,1139,0
2016-01-06,26.465,26.465,26.118,26.136,3184,0
2016-01-07,25.807,26.343,25.804,26.343,1688,0
2016-01-08,26.116,26.371,26.116,26.211,1057,0
2016-01-11,25.994,26.371,25.586,26.305,12756,0
2016-01-12,25.492,26.543,25.492,26.543,317,0
2016-01-13,25.417,26.543,25.417,26.543,1313,0
2016-01-14,26.201,26.494,26.192,26.494,2076,0
2016-01-15,25.193,26.371,24.915,25.841,925,0
2016-01-19,25.899,26.371,25.899,26.297,1373,0
2016-01-20,25.945,26.353,25.804,26.258,5435,0
2016-01-21,26.201,26.201,26.201,26.201,109,0
2016-01-22,25.938,26.371,25.938,26.314,2272,0
2016-01-25,25.975,26.278,25.615,26.127,1549,0
2016-01-26,26.278,26.543,26.278,26.543,674,0
2016-01-27,26.278,26.278,26.278,26.278,205,0
2016-01-28,25.709,26.278,25.709,26.24,2910,0
2016-01-29,25.718,25.718,25.718,25.718,371,0
2016-02-01,25.921,26.039,25.608,26.039,1521,0
2016-02-02,25.857,26.039,25.857,26.013,891,0
2016-02-03,25.945,25.945,25.945,25.945,211,0
2016-02-04,25.971,26.039,25.615,25.814,2534,0
2016-02-05,26.039,26.039,25.677,25.945,5155,0
2016-02-08,25.586,25.945,25.586,25.945,3321,0
2016-02-10,25.793,25.793,25.557,25.69,1208,0
2016-02-11,25.567,25.567,25.14,25.444,8850,0
2016-02-12,25.378,25.567,25.092,25.092,2982,0
2016-02-16,25.092,25.567,24.924,25.131,4241,0
2016-02-17,24.715,25.567,24.715,25.332,951,0
2016-02-18,25.425,25.425,24.856,24.856,639,0
2016-02-19,25.282,25.567,24.924,24.942,1846,0
2016-02-22,25.332,25.567,25.332,25.567,1804,0
2016-02-23,25.955,25.961,25.567,25.615,1902,0
2016-02-24,25.899,26.088,25.235,26.088,32820,0
2016-02-25,26.088,26.23,26.039,26.201,11089,0
2016-02-26,25.963,26.23,25.378,26.013,4933,0
2016-02-29,26.039,26.23,25.596,25.596,5019,0
2016-03-01,25.703,26.039,25.703,25.89,880,0
2016-03-02,25.899,25.994,25.757,25.965,2059,0
2016-03-03,26.039,26.039,25.576,25.576,2451,0
2016-03-04,25.814,26.039,25.652,25.652,8895,0
2016-03-07,25.341,26.039,25.243,25.87,9866,0
2016-03-08,25.642,25.972,25.341,25.378,7435,0
2016-03-09,25.567,25.97,25.112,25.235,10035,0
2016-03-10,25.425,25.934,24.876,25.092,12879,0
2016-03-11,25.757,25.757,25.092,25.373,7816,0
2016-03-14,25.576,25.998,25.112,25.908,17434,0
2016-03-15,26.039,26.039,25.385,25.483,16812,0
2016-03-16,25.644,26.15,25.625,25.674,13558,0
2016-03-17,25.634,26.247,25.597,26.008,13564,0
2016-03-18,26.238,26.534,25.492,26.142,87416,0
2016-03-21,26.295,26.295,25.444,25.625,12948,0
2016-03-22,25.797,25.954,25.33,25.424,12466,0
2016-03-23,25.385,25.71,25.34,25.34,11931,0
2016-03-24,25.34,25.424,25.108,25.108,5876,0
2016-03-28,25.385,25.684,25.34,25.34,3952,0
2016-03-29,25.464,25.464,25.147,25.147,692,0
2016-03-30,25.206,25.51,25.206,25.385,3158,0
2016-03-31,25.434,25.461,25.196,25.196,4078,0
2016-04-01,25.224,25.271,24.909,25.053,8229,0
2016-04-04,25.181,25.241,25.063,25.079,2504,0
2016-04-05,25.34,25.34,25.147,25.251,3137,0
2016-04-06,25.108,25.385,25.108,25.3,4326,0
2016-04-07,26.266,26.266,25.31,25.473,7628,0
2016-04-08,25.492,25.664,25.35,25.35,1360,0
2016-04-11,25.5,25.879,25.196,25.271,5826,0
2016-04-12,25.404,26.313,25.118,25.817,38906,0
2016-04-13,25.67,25.893,25.394,25.797,3023,0
2016-04-14,25.884,25.912,25.53,25.797,1683,0
2016-04-15,25.908,26.055,25.606,25.606,2048,0
2016-04-18,25.912,25.912,25.631,25.634,2973,0
2016-04-19,25.606,25.845,25.35,25.35,3871,0
2016-04-20,25.561,25.561,25.561,25.561,183,0
2016-04-21,25.677,25.817,25.341,25.654,3369,0
2016-04-22,25.678,25.678,25.678,25.678,473,0
2016-04-25,25.625,25.845,25.625,25.674,2865,0
2016-04-26,25.845,25.96,25.807,25.807,5363,0
2016-04-27,25.74,25.74,25.577,25.595,1046,0
2016-04-28,25.71,25.72,25.649,25.649,626,0
2016-04-29,25.7,25.74,25.7,25.739,518,0
2016-05-02,25.507,25.548,25.357,25.52,3033,0
2016-05-03,25.377,25.71,25.34,25.71,2014,0
2016-05-04,25.587,26.39,25.385,26.342,27739,0
2016-05-05,26.342,26.441,25.817,25.864,8764,0
2016-05-06,25.634,26.079,25.625,25.769,32505,0
2016-05-09,25.854,25.912,25.645,25.797,6571,0
2016-05-10,25.597,26.276,25.597,26.228,1685,0
2016-05-11,26.084,26.484,26.084,26.41,2399,0
2016-05-12,26.276,26.439,26.064,26.064,6790,0
2016-05-13,26.295,26.484,26.064,26.465,7766,0
2016-05-16,26.247,27.097,26.208,27.097,15463,0
2016-05-17,27.316,27.633,26.993,27.003,1823,0
2016-05-18,27.502,29.401,27.05,29.401,30802,0
2016-05-19,30.283,30.283,28.082,28.695,21095,0
2016-05-20,28.752,29.641,28.752,29.45,4665,0
2016-05-23,29.212,30.121,29.212,30.023,19635,0
2016-05-24,29.498,31.209,29.46,31.075,15782,0
2016-05-25,31.037,31.507,30.407,31.497,6685,0
2016-05-26,31.256,31.315,29.813,30.427,30685,0
2016-05-27,30.755,31.448,29.977,30.788,11294,0
2016-05-31,30.788,30.865,29.641,30.367,4304,0
2016-06-01,30.032,30.121,29.612,29.641,15149,0
2016-06-02,29.641,30.551,29.287,30.134,13235,0
2016-06-03,29.766,30.472,29.641,30.329,5272,0
2016-06-06,29.927,30.292,28.532,29.192,28813,0
2016-06-07,29.192,29.741,28.686,29.249,18749,0
2016-06-08,29.021,29.641,29.021,29.401,7065,0
2016-06-09,29.391,30.032,29.163,29.401,4445,0
2016-06-10,29.096,29.813,29.076,29.23,3995,0
2016-06-13,29.22,29.565,28.77,29.144,7253,0
2016-06-14,28.79,29.105,28.695,28.971,2593,0
2016-06-15,29.454,29.657,29.03,29.368,21676,0
2016-06-16,29.359,30.232,28.836,29.087,15350,0
2016-06-17,29.261,29.261,28.269,28.885,12212,0
2016-06-20,28.943,29.28,28.259,28.712,13886,0
2016-06-21,28.818,28.933,28.209,28.693,7682,0
2016-06-22,28.548,29.849,28.548,29.782,10717,0
2016-06-23,29.618,30.765,28.868,29.05,25813,0
2016-06-24,28.433,29.521,27.718,28.741,200058,0
2016-06-27,29.156,29.156,26.908,26.908,11706,0
2016-06-28,27.198,27.688,26.715,27.67,11196,0
2016-06-29,27.641,27.94,27.352,27.775,4866,0
2016-06-30,27.679,28.404,27.679,28.305,4341,0
2016-07-01,28.134,28.952,28.134,28.334,5433,0
2016-07-05,28.451,28.605,28.114,28.114,7286,0
2016-07-06,28.189,28.451,27.622,28.219,4735,0
2016-07-07,28.451,28.643,28.259,28.423,2513,0
2016-07-08,28.551,29.319,28.551,29.011,4412,0
2016-07-11,28.643,29.319,28.143,29.04,8352,0
2016-07-12,29.156,29.792,29.156,29.608,5725,0
2016-07-13,29.53,30.302,28.941,29.319,27281,0
2016-07-14,29.628,30.111,28.528,29.976,6594,0
2016-07-15,30.157,30.196,29.04,29.251,3602,0
2016-07-18,29.512,30.022,29.329,29.743,10396,0
2016-07-19,29.425,30.041,29.395,29.483,1316,0
2016-07-20,29.608,30.051,29.415,30.051,4722,0
2016-07-21,29.859,29.859,29.368,29.368,754,0
2016-07-22,30.051,31.238,29.521,31.046,20746,0
2016-07-25,30.867,30.919,30.669,30.765,5593,0
2016-07-26,31.036,31.036,30.794,30.909,4477,0
2016-07-27,30.834,31.055,30.834,30.909,3434,0
2016-07-28,30.862,30.959,30.498,30.909,3748,0
2016-07-29,30.939,30.959,30.39,30.39,2222,0
2016-08-01,27.703,30.574,27.65,29.53,1879,0
2016-08-02,29.743,29.743,27.604,28.279,12234,0
2016-08-03,28.065,28.943,28.065,28.558,7210,0
2016-08-04,28.633,28.836,28.364,28.374,2671,0
2016-08-05,28.778,30.38,28.433,28.597,1350,0
2016-08-08,28.943,28.943,28.162,28.305,466,0
2016-08-09,28.828,28.828,28.618,28.643,553,0
2016-08-10,28.933,28.933,28.229,28.239,4807,0
2016-08-11,28.114,28.828,27.979,28.334,3547,0
2016-08-12,28.344,29.077,28.334,28.554,2617,0
2016-08-15,28.538,28.538,28.538,28.538,581,0
2016-08-16,28.693,29.126,28.693,28.828,2628,0
2016-08-17,28.952,28.952,28.092,28.923,3215,0
2016-08-18,29.811,29.811,28.597,28.808,1377,0
2016-08-19,29.28,29.638,29.28,29.638,4693,0
2016-08-22,29.859,29.859,29.54,29.598,3234,0
2016-08-23,29.415,29.618,29.334,29.445,930,0
2016-08-24,29.792,29.83,29.792,29.811,447,0
2016-08-26,29.28,29.685,28.915,29.077,2530,0
2016-08-29,28.568,28.971,28.568,28.971,679,0
2016-08-30,28.693,28.731,28.259,28.259,1617,0
2016-08-31,28.259,29.03,28.259,28.683,4670,0
2016-09-01,28.18,28.18,27.728,28.065,1178,0
2016-09-02,28.058,28.058,27.487,27.641,3785,0
2016-09-06,27.718,27.718,26.965,27.004,5445,0
2016-09-07,27.362,27.362,26.552,26.755,4780,0
2016-09-08,26.627,26.805,26.473,26.6,12704,0
2016-09-09,26.6,26.715,26.492,26.492,1475,0
2016-09-12,26.782,27.698,26.764,27.612,40343,0
2016-09-13,27.487,27.843,27.487,27.757,5368,0
2016-09-14,27.506,28.065,27.506,28.027,2330,0
2016-09-15,27.539,28.125,27.539,28.007,5500,0
2016-09-16,28.085,28.367,27.735,28.357,13281,0
2016-09-19,28.281,28.281,27.083,27.647,2705,0
2016-09-20,27.813,27.979,27.598,27.851,6623,0
2016-09-21,27.852,28.614,27.851,28.144,6145,0
2016-09-22,28.191,28.478,27.748,28.007,1634,0
2016-09-23,28.144,28.231,28.027,28.231,1030,0
2016-09-26,27.929,29.165,27.754,28.125,2691,0
2016-09-27,27.919,28.533,27.919,28.201,1515,0
2016-09-28,28.261,28.815,28.124,28.454,2323,0
2016-09-29,28.317,28.377,27.637,27.803,4203,0
2016-09-30,27.783,28.503,27.635,28.055,1952,0
2016-10-03,28.231,28.958,27.298,28.337,3462,0
2016-10-04,28.407,28.854,27.764,28.163,4155,0
2016-10-05,28.085,28.347,27.764,28.231,3503,0
2016-10-06,27.979,28.446,27.979,28.256,2467,0
2016-10-07,28.639,28.679,28.261,28.261,1178,0
2016-10-10,28.221,28.271,28.125,28.201,7962,0
2016-10-11,28.035,28.281,28.035,28.085,1218,0
2016-10-12,28.191,28.572,28.027,28.176,1085,0
2016-10-13,28.144,28.191,27.667,27.667,739,0
2016-10-14,28.423,28.423,27.861,27.861,749,0
2016-10-17,28.367,28.367,27.492,27.53,2200,0
2016-10-18,28.221,28.221,27.715,27.715,856,0
2016-10-19,27.715,28.095,27.715,28.095,2128,0
2016-10-20,27.929,28.659,27.745,28.211,2788,0
2016-10-21,27.939,28.658,27.939,28.658,783,0
2016-10-24,28.592,28.592,27.929,28.181,2277,0
2016-10-25,28.105,28.18,27.997,28.027,5149,0
2016-10-26,27.979,28.125,27.979,28.115,2324,0
2016-10-27,28.299,28.299,28.045,28.135,914,0
2016-10-28,28.317,28.317,27.677,27.754,1887,0
2016-10-31,27.307,28.065,27.307,27.735,3555,0
2016-11-01,28.075,28.075,27.754,27.773,1209,0
2016-11-02,27.773,27.979,27.745,27.979,1760,0
2016-11-03,27.832,28.115,27.685,27.988,3068,0
2016-11-04,28.115,28.125,27.813,27.891,1706,0
2016-11-07,28.125,28.659,28.125,28.649,1698,0
2016-11-08,28.523,28.523,27.861,28.337,6297,0
2016-11-09,28.131,28.639,28.131,28.639,1470,0
2016-11-10,28.317,29.067,28.317,29.067,22438,0
2016-11-11,28.639,30.167,28.463,30.167,12869,0
2016-11-14,30.167,31.131,30.167,30.849,8574,0
2016-11-15,30.84,30.964,29.373,30.654,3360,0
2016-11-16,29.185,30.167,29.175,29.974,3739,0
2016-11-17,30.077,30.266,29.818,30.06,5423,0
2016-11-18,30.06,30.167,28.472,30.167,4951,0
2016-11-21,30.604,30.946,29.788,30.946,4419,0
2016-11-22,30.821,31.346,30.372,31.316,5390,0
2016-11-23,31.141,31.502,31.141,31.2,2890,0
2016-11-25,31.277,31.365,30.177,31.365,1911,0
2016-11-28,31.257,31.257,28.317,30.936,5667,0
2016-11-29,30.392,31.141,30.392,30.936,3728,0
2016-11-30,31.492,31.492,30.595,30.595,3994,0
2016-12-01,31.213,31.213,30.558,30.558,1453,0
2016-12-02,31.102,31.472,31.082,31.082,2140,0
2016-12-05,31.529,31.724,31.218,31.724,8407,0
2016-12-06,31.724,33.573,31.724,33.369,8058,0
2016-12-07,33.271,34.06,33.238,33.835,6522,0
2016-12-08,33.915,34.547,33.185,34.518,5085,0
2016-12-09,34.07,34.308,33.271,33.845,10414,0
2016-12-12,33.67,34.926,33.301,34.528,16044,0
2016-12-13,34.439,35.004,34.095,34.834,6305,0
2016-12-14,34.455,34.458,34.07,34.119,9301,0
2016-12-15,34.06,35.402,34.06,34.79,7156,0
2016-12-16,35.143,35.143,34.408,34.682,22307,0
2016-12-19,34.682,35.407,34.271,35.32,7638,0
2016-12-20,35.644,35.644,33.933,35.487,12213,0
2016-12-21,35.644,36.025,35.045,36.015,7072,0
2016-12-22,35.908,36.025,35.29,36.025,7883,0
2016-12-23,35.653,36.025,35.653,35.681,684,0
2016-12-27,35.378,36.025,35.211,35.711,2637,0
2016-12-28,35.828,36.025,34.309,35.898,4506,0
2016-12-29,35.614,35.761,35.29,35.761,7126,0
2016-12-30,35.858,35.858,32.722,35.634,6507,0
2017-01-03,35.32,35.32,34.702,34.8,3500,0
2017-01-04,35.721,36.525,34.535,35.701,15600,0
2017-01-05,35.833,36.222,34.456,34.81,6640,0
2017-01-06,35.487,36.299,35.29,35.634,6812,0
2017-01-09,35.888,35.888,35.064,35.064,2137,0
2017-01-10,34.192,34.981,34.005,34.105,7514,0
2017-01-11,33.427,33.82,32.18,33.046,3455,0
2017-01-12,32.693,33.211,32.428,33.006,4008,0
2017-01-13,33.207,33.207,33.148,33.148,907,0
2017-01-17,33.211,33.31,31.094,32.653,3970,0
2017-01-18,32.555,32.555,32.085,32.115,2277,0
2017-01-19,31.721,32.075,31.702,32.075,1579,0
2017-01-20,31.908,32.339,31.858,32.152,14921,0
2017-01-23,32.152,32.309,32.085,32.109,3678,0
2017-01-24,32.232,33.05,32.152,32.741,4838,0
2017-01-25,33.791,34.172,32.839,33.701,3567,0
2017-01-26,34.035,35.27,34.035,35.25,5025,0
2017-01-27,35.29,35.29,34.056,34.232,2362,0
2017-01-30,34.015,34.309,33.427,33.427,3980,0
2017-01-31,33.359,33.801,33.32,33.515,5179,0
2017-02-01,33.848,33.848,33.407,33.407,1176,0
2017-02-02,33.497,34.309,33.497,34.035,10073,0
2017-02-03,34.309,34.309,33.82,34.015,4318,0
2017-02-06,34.005,34.819,33.736,34.819,4640,0
2017-02-07,35.103,35.103,34.182,34.76,2883,0
2017-02-08,34.917,35.183,34.673,35.183,10906,0
2017-02-09,35.006,35.24,34.741,34.819,3391,0
2017-02-10,35.123,36.152,35.123,35.947,11240,0
2017-02-13,36.122,36.408,35.378,36.349,7373,0
2017-02-14,36.261,36.879,36.261,36.289,5777,0
2017-02-15,36.956,36.956,35.878,35.878,5382,0
2017-02-16,36.085,36.085,35.417,35.417,2022,0
2017-02-17,35.29,36.015,34.085,34.712,9514,0
2017-02-21,34.653,34.653,34.309,34.593,5300,0
2017-02-22,34.456,35.828,34.456,35.054,810,0
2017-02-23,35.179,36.132,34.432,35.25,2538,0
2017-02-24,35.26,35.878,35.016,35.878,1518,0
2017-02-27,36.075,36.172,35.427,35.681,1522,0
2017-02-28,36.122,36.122,35.3,35.534,3063,0
2017-03-01,36.055,36.055,36.055,36.055,558,0
2017-03-02,36.27,36.27,35.417,35.534,4657,0
2017-03-03,35.226,35.975,35.226,35.908,1947,0
2017-03-06,35.378,36.222,35.29,35.711,6492,0
2017-03-07,36.202,36.652,36.172,36.319,22062,0
2017-03-08,36.76,38.348,36.687,37.544,13528,0
2017-03-09,37.79,38.712,37.79,38.712,15623,0
2017-03-10,38.702,38.721,37.25,37.417,34815,0
2017-03-13,37.927,38.231,37.096,37.192,11222,0
2017-03-14,38.623,38.623,36.75,37.133,6361,0
2017-03-15,37.296,37.701,36.662,36.722,13160,0
2017-03-16,36.898,37.106,35.674,36.128,9579,0
2017-03-17,35.872,36.998,35.872,36.898,98458,0
2017-03-20,37.076,37.362,36.286,36.938,13809,0
2017-03-21,37.204,37.204,36.544,36.632,6559,0
2017-03-22,36.77,37.244,36.554,36.918,4316,0
2017-03-23,37.204,37.294,36.938,36.948,5753,0
2017-03-24,37.214,37.214,36.425,36.642,4066,0
2017-03-27,36.228,37.033,36.228,36.968,8404,0
2017-03-28,38.438,38.498,37.116,37.284,7028,0
2017-03-29,37.018,37.984,37.018,37.343,7930,0
2017-03-30,36.722,38.498,36.722,38.202,39852,0
2017-03-31,38.419,39.486,38.014,38.992,8653,0
2017-04-03,39.17,39.486,38.548,39.386,14627,0
2017-04-04,38.892,39.978,38.35,39.386,18603,0
2017-04-05,39.604,39.604,37.186,37.55,15791,0
2017-04-06,39.444,39.444,37.224,37.224,1427,0
2017-04-07,36.87,36.87,36.87,36.87,639,0
2017-04-10,38.232,38.232,36.84,37.955,4384,0
2017-04-11,37.492,37.866,37.432,37.432,2399,0
2017-04-12,36.253,37.758,36.253,37.116,2573,0
2017-04-13,36.968,37.056,36.968,37.056,2457,0
2017-04-17,37.314,37.314,36.757,36.948,3271,0
2017-04-18,36.898,37.412,36.82,37.176,2106,0
2017-04-19,37.994,38.498,36.973,38.122,7396,0
2017-04-20,38.202,38.498,35.546,36.702,14803,0
2017-04-21,36.988,37.314,36.622,36.988,3806,0
2017-04-24,37.254,37.254,36.712,36.712,11875,0
2017-04-25,38.854,38.854,36.692,36.75,6693,0
2017-04-26,37.856,37.856,36.573,36.573,6570,0
2017-04-27,37.402,37.402,36.573,36.918,3064,0
2017-05-01,37.51,37.984,36.83,37.708,8571,0
2017-05-02,37.708,38.004,37.708,37.738,9433,0
2017-05-03,38.004,38.212,37.951,38.104,4417,0
2017-05-04,38.38,38.419,37.51,38.419,1203,0
2017-05-05,36.306,38.122,36.306,37.807,13908,0
2017-05-08,37.417,38.3,37.417,38.104,1066,0
2017-05-09,38.36,38.36,37.454,38.222,1669,0
2017-05-10,37.422,38.261,37.018,37.778,7312,0
2017-05-11,37.028,37.372,37.028,37.372,1084,0
2017-05-12,37.463,37.59,37.463,37.59,1285,0
2017-05-15,38.488,38.498,37.352,37.748,5801,0
2017-05-16,38.117,38.182,38.117,38.182,690,0
2017-05-17,37.452,38.498,37.412,37.61,18134,0
2017-05-18,37.984,38.468,37.61,37.974,8164,0
2017-05-19,38.004,38.242,37.63,37.63,6467,0
2017-05-22,37.54,38.28,37.54,38.152,2394,0
2017-05-23,38.498,38.498,38.004,38.004,2502,0
2017-05-24,38.498,38.498,38.237,38.237,785,0
2017-05-25,38.35,38.834,38.35,38.696,3802,0
2017-05-26,38.892,38.892,38.4,38.567,2258,0
2017-05-30,38.774,38.992,38.113,38.113,960,0
2017-05-31,38.438,38.438,36.267,37.096,3116,0
2017-06-01,37.371,38.992,37.371,38.864,2980,0
2017-06-02,38.992,39.486,38.816,39.278,6082,0
2017-06-05,39.17,39.446,38.61,39.08,4172,0
2017-06-06,39.002,39.002,36.602,38.004,10883,0
2017-06-07,38.024,38.448,37.778,38.212,4965,0
2017-06-08,38.883,39.486,38.883,39.288,3148,0
2017-06-09,39.258,40.906,39.258,40.502,16366,0
2017-06-12,38.626,40.867,38.572,40.58,3245,0
2017-06-13,40.748,40.748,40.274,40.522,6825,0
2017-06-14,39.584,40.532,39.486,39.88,7047,0
2017-06-15,36.995,39.969,36.995,39.87,3600,0
2017-06-16,39.075,39.721,38.549,38.956,12362,0
2017-06-19,38.36,39.512,38.36,39.502,5570,0
2017-06-20,38.896,38.896,38.896,38.896,1552,0
2017-06-21,39.492,39.492,39.473,39.473,1455,0
2017-06-22,39.194,39.85,39.006,39.85,3118,0
2017-06-23,37.058,40.337,37.058,40.307,14323,0
2017-06-26,38.986,40.287,38.588,40.138,3420,0
2017-06-27,40.029,40.903,40.029,40.834,10728,0
2017-06-28,40.824,41.47,40.58,41.162,4902,0
2017-06-29,39.741,41.211,39.741,40.913,2334,0
2017-06-30,40.973,41.221,40.287,40.287,1947,0
2017-07-03,40.446,41.102,40.446,41.102,1831,0
2017-07-05,41.112,41.201,40.481,41.052,2995,0
2017-07-06,40.923,41.221,40.357,41.013,3072,0
2017-07-07,40.188,40.724,39.89,40.714,1986,0
2017-07-10,40.595,41.206,40.171,40.852,728,0
2017-07-11,40.456,40.486,39.825,40.486,1533,0
2017-07-12,40.675,41.092,40.675,40.913,1618,0
2017-07-13,40.744,41.211,40.744,41.211,1125,0
2017-07-14,40.238,40.943,40.238,40.506,4636,0
2017-07-17,40.337,41.221,40.337,40.734,1633,0
2017-07-18,40.605,41.032,40.287,40.516,2586,0
2017-07-19,40.774,41.221,40.039,41.221,6243,0
2017-07-20,40.486,41.032,40.486,40.734,19774,0
2017-07-21,41.221,41.221,39.94,40.138,14446,0
2017-07-24,40.367,41.132,40.188,40.397,7323,0
2017-07-25,40.357,40.892,40.357,40.446,5099,0
2017-07-26,40.834,41.221,40.516,40.516,2760,0
2017-07-27,40.083,40.744,40.083,40.536,2034,0
2017-07-28,40.695,40.695,40.357,40.506,1274,0
2017-07-31,40.516,40.546,40.049,40.238,3142,0
2017-08-01,40.377,40.883,40.323,40.357,1432,0
2017-08-02,40.456,40.734,39.94,39.94,5011,0
2017-08-03,40.436,40.993,39.791,39.791,3259,0
2017-08-04,39.741,39.89,39.741,39.89,1167,0
2017-08-07,38.539,39.701,38.539,39.542,2609,0
2017-08-08,39.701,39.701,39.701,39.701,112,0
2017-08-09,39.602,40.456,39.055,39.83,5406,0
2017-08-10,39.959,40.387,39.443,39.771,22483,0
2017-08-11,40.069,41.181,40.039,40.178,18463,0
2017-08-14,40.724,40.724,39.959,40.575,5417,0
2017-08-15,40.089,40.397,40.069,40.238,2465,0
2017-08-16,40.238,40.416,39.989,40.238,10786,0
2017-08-17,40.237,40.407,39.622,39.622,12689,0
2017-08-18,39.353,39.532,39.026,39.194,6395,0
2017-08-21,39.035,39.035,38.737,38.747,2470,0
2017-08-22,39.095,39.91,39.095,39.91,3266,0
2017-08-23,39.87,39.93,39.572,39.731,1841,0
2017-08-24,39.81,39.989,39.383,39.989,2751,0
2017-08-25,40.079,40.556,39.84,40.138,3154,0
2017-08-28,39.443,40.337,39.443,39.89,2369,0
2017-08-29,39.651,39.661,38.956,38.956,1517,0
2017-08-30,39.468,39.706,39.397,39.443,1641,0
2017-08-31,39.254,40.625,39.254,40.128,45019,0
2017-09-01,40.138,40.466,39.989,40.238,5345,0
2017-09-05,40.238,40.675,39.771,39.989,5925,0
2017-09-06,39.771,40.247,39.771,40.029,2850,0
2017-09-07,39.781,40.228,39.731,39.94,8965,0
2017-09-08,40.089,40.089,39.91,40.019,2665,0
2017-09-11,40.089,40.138,39.791,39.91,6062,0
2017-09-12,39.89,39.93,39.761,39.92,4398,0
2017-09-13,39.89,39.9,39.521,39.82,6275,0
2017-09-14,39.85,39.91,39.84,39.87,2866,0
2017-09-15,40.01,40.2583,39.95,40.16,16580,0
2017-09-18,40.15,40.28,40.01,40.12,4376,0
2017-09-19,40.12,40.7919,40.12,40.6,23590,0
2017-09-20,40.64,41.45,40.64,41.44,5355,0
2017-09-21,41.27,41.44,40.85,41.35,34246,0
2017-09-22,41.0495,41.74,41.01,41.72,4726,0
2017-09-25,41.74,41.96,41.25,41.9,5427,0
2017-09-26,41.9,42.515,41.53,42.24,6020,0
2017-09-27,42.89,43.8,42.89,43.64,8344,0
2017-09-28,43.319,45.66,43.25,45.4,5168,0
2017-09-29,46.8999,47.49,44.611,47.1,71405,0
2017-10-02,47.07,48.06,45.33,45.9,20537,0
2017-10-03,45.9,46.88,45.9,46.6,8001,0
2017-10-04,46.47,46.47,45.3,45.95,6082,0
2017-10-05,45.76,45.77,44.7,45.77,6751,0
2017-10-06,45.5,45.5,45.16,45.16,2356,0
2017-10-09,45.2045,45.9,45.2045,45.9,601,0
2017-10-10,45.87,45.87,44,45.17,7637,0
2017-10-11,44.31,45.25,44.31,45,9107,0
2017-10-12,45.431,45.431,44.67,44.67,3382,0
2017-10-13,44.68,44.68,44.65,44.65,1194,0
2017-10-16,44.68,44.79,43.6,44.7,3439,0
2017-10-17,44.86,44.86,44,44.65,3594,0
2017-10-18,44.75,44.75,44.42,44.42,5712,0
2017-10-19,44.36,44.55,44.36,44.55,1007,0
2017-10-20,45,45,44.5,44.5,2111,0
2017-10-23,44.48,44.7,44,44.06,10017,0
2017-10-24,44.85,44.85,44.58,44.64,2364,0
2017-10-25,44.6,45,44.53,44.89,2737,0
2017-10-26,44.97,45.74,44.914,45.74,7143,0
2017-10-27,45.45,46.15,44.71,46.15,2342,0
2017-10-30,45.92,46.49,45.19,46.33,16962,0
2017-10-31,46.21,47.24,45.95,47.24,8933,0
2017-11-01,47.14,48.23,47.14,47.36,4635,0
2017-11-02,47.7525,48.49,46.52,48.49,8488,0
2017-11-03,48.01,48.4913,47.21,47.75,11400,0
2017-11-06,47.6,48.915,47.52,48.3,5438,0
2017-11-07,48.46,48.46,47.475,47.67,3317,0
2017-11-08,47.4,48.4,47.4,48.19,2370,0
2017-11-09,47.75,47.75,46.74,46.74,5848,0
2017-11-10,46.67,47.96,46.66,46.66,3464,0
