Date,Open,High,Low,Close,Volume,OpenInt
2012-05-30,24.919,24.919,24.832,24.832,1444,0
2012-05-31,24.783,24.783,24.725,24.725,3712,0
2012-06-04,23.841,23.841,23.841,23.841,1011,0
2012-06-06,24.395,24.395,24.395,24.395,515,0
2012-06-07,25.103,25.22,25.074,25.22,6467,0
2012-06-11,25.608,25.608,25.016,25.026,2012,0
2012-06-13,24.657,24.657,24.657,24.657,443,0
2012-06-14,24.541,24.589,24.531,24.531,876,0
2012-06-21,25.298,25.298,25.298,25.298,564,0
2012-06-22,24.764,24.764,24.607,24.617,926,0
2012-06-26,24.036,24.046,24.036,24.046,1031,0
2012-06-27,23.986,23.986,23.968,23.968,4430,0
2012-06-28,23.773,24.026,23.716,23.716,1036,0
2012-06-29,25.036,25.044,25.036,25.036,2884,0
2012-07-05,24.967,24.986,24.967,24.986,258,0
2012-07-06,24.463,24.463,24.463,24.463,103,0
2012-07-09,24.492,24.492,24.492,24.492,561,0
2012-07-10,24.637,25.511,24.617,24.792,10868,0
2012-07-11,24.511,24.511,24.453,24.453,619,0
2012-07-16,24.812,25.201,24.812,24.812,412,0
2012-07-18,25.142,25.201,25.142,25.201,619,0
2012-07-19,25.239,25.413,25.239,25.413,1134,0
2012-07-23,24.026,24.026,24.026,24.026,676,0
2012-07-27,24.423,25.317,24.423,25.317,225,0
2012-07-31,25.074,25.074,25.074,25.074,154,0
2012-08-01,25.142,25.161,25.142,25.161,853,0
2012-08-02,24.617,24.617,24.423,24.423,398,0
2012-08-10,25.404,25.404,25.404,25.404,1648,0
2012-08-17,25.812,25.812,25.812,25.812,2333,0
2012-08-23,25.734,25.734,25.734,25.734,182,0
2012-09-05,25.743,25.743,25.743,25.743,388,0
2012-09-06,26.269,26.269,26.269,26.269,238,0
2012-09-07,26.898,26.898,26.898,26.898,824,0
2012-09-12,27.151,27.151,27.151,27.151,172,0
2012-09-13,27.21,27.608,27.21,27.608,29462,0
2012-09-14,27.822,28.044,27.822,27.929,2646,0
2012-09-18,27.695,27.695,27.579,27.618,1134,0
2012-09-19,27.704,27.704,27.704,27.704,151,0
2012-09-20,27.666,27.666,27.54,27.54,1689,0
2012-09-21,27.704,27.704,27.704,27.704,154,0
2012-09-24,27.394,27.394,27.394,27.394,206,0
2012-09-27,27.055,27.055,27.055,27.055,204,0
2012-10-09,27.685,27.685,27.685,27.685,139,0
2012-10-11,27.695,27.695,27.695,27.695,204,0
2012-10-15,27.929,27.997,27.929,27.997,824,0
2012-10-16,28.413,28.413,28.413,28.413,140977,0
2012-10-19,28.346,28.346,28.297,28.297,206,0
2012-10-23,27.792,27.909,27.792,27.909,410,0
2012-10-24,27.744,27.754,27.744,27.744,103069,0
2012-10-31,28.297,28.297,28.151,28.151,1236,0
2012-11-02,28.064,28.064,28.064,28.064,103,0
2012-11-05,27.899,27.899,27.899,27.899,3648,0
2012-11-06,28.054,28.181,28.054,28.181,824,0
2012-11-07,27.812,27.812,27.744,27.744,670,0
2012-11-08,27.462,27.462,27.462,27.462,103,0
2012-11-09,27.006,27.201,27.006,27.201,2162,0
2012-11-15,26.744,26.744,26.734,26.734,261,0
2012-11-19,27.025,27.025,27.025,27.025,309,0
2012-11-26,28.171,28.171,28.171,28.171,113,0
2012-11-27,28.442,28.442,28.433,28.433,3287,0
2012-11-28,28.161,28.481,28.161,28.481,750,0
2012-11-29,28.725,28.725,28.725,28.725,721,0
2012-11-30,29.103,29.103,29.103,29.103,206,0
2012-12-03,29.199,29.199,29.199,29.199,206,0
2012-12-05,29.123,29.123,29.123,29.123,103,0
2012-12-06,29.162,29.162,29.064,29.103,105160,0
2012-12-07,28.987,28.987,28.987,28.987,309,0
2012-12-10,28.987,28.987,28.987,28.987,234,0
2012-12-12,29.578,29.578,29.569,29.569,793,0
2012-12-13,29.433,29.492,29.433,29.492,266,0
2012-12-17,29.861,29.861,29.861,29.861,412,0
2012-12-18,29.986,30.035,29.986,30.035,2268,0
2012-12-19,30.151,30.268,30.093,30.19,48932,0
2012-12-21,29.792,29.792,29.792,29.792,165,0
2012-12-27,30.278,30.278,29.841,29.841,21184,0
2012-12-28,29.841,29.841,29.511,29.55,285823,0
2012-12-31,29.724,29.831,29.646,29.753,23900,0
2013-01-02,30.113,30.132,30.103,30.132,17822,0
2013-01-03,30.073,30.132,30.025,30.025,1917,0
2013-01-04,30.21,30.21,30.073,30.19,15288,0
2013-01-07,30.054,30.374,30.054,30.355,100439,0
2013-01-08,30.288,30.288,30.238,30.238,2678,0
2013-01-09,30.422,30.422,30.413,30.413,436,0
2013-01-10,30.986,31.074,30.889,31.074,9477,0
2013-01-11,31.025,31.121,30.947,31.074,6335,0
2013-01-14,31.054,31.141,31.054,31.112,3907,0
2013-01-15,30.743,30.743,30.675,30.675,1776,0
2013-01-16,30.685,30.792,30.667,30.792,932,0
2013-01-17,31.258,31.258,31.18,31.219,1034,0
2013-01-18,31.346,31.394,31.346,31.394,5868,0
2013-01-22,31.346,31.346,31.268,31.268,5885,0
2013-01-23,31.423,31.627,31.423,31.491,9992,0
2013-01-24,31.812,31.812,31.812,31.812,206,0
2013-01-25,32.064,32.102,31.937,32.102,18277,0
2013-01-28,32.374,32.374,32.142,32.2,3781,0
2013-01-29,32.044,32.044,31.841,31.841,381,0
2013-01-30,32.015,32.054,32.015,32.054,1298,0
2013-01-31,31.646,31.85,31.646,31.85,1611,0
2013-02-01,32.229,32.539,32.112,32.539,6341,0
2013-02-04,32.044,32.044,31.637,31.665,2569,0
2013-02-05,31.899,31.986,31.802,31.947,3362,0
2013-02-06,31.899,31.899,31.899,31.899,1442,0
2013-02-07,32.025,32.025,31.52,31.675,18300,0
2013-02-08,31.821,31.86,31.763,31.86,7123,0
2013-02-11,31.792,31.947,31.773,31.85,978,0
2013-02-13,32.306,32.811,32.306,32.694,4068,0
2013-02-14,32.161,32.432,32.161,32.432,4729,0
2013-02-15,32.394,32.462,32.384,32.384,876,0
2013-02-19,32.481,33.092,32.481,33.073,6326,0
2013-02-20,32.87,32.908,32.84,32.84,2307,0
2013-02-22,32.384,32.462,32.384,32.462,4213,0
2013-02-25,32.898,32.928,31.87,31.87,12842,0
2013-02-26,31.927,31.927,31.86,31.86,1218,0
2013-02-27,32.093,32.17,32.093,32.17,721,0
2013-02-28,32.413,32.481,32.354,32.423,2201,0
2013-03-01,31.899,32.219,31.88,32.2,26742,0
2013-03-04,31.763,31.995,31.763,31.995,3974,0
2013-03-05,32.268,32.268,32.268,32.268,185,0
2013-03-06,32.354,32.354,32.152,32.152,2584,0
2013-03-07,32.403,32.52,32.403,32.511,6653,0
2013-03-08,32.054,32.2,32.054,32.19,9797,0
2013-03-11,32.015,32.161,31.917,32.161,2990,0
2013-03-12,32.471,32.471,32.064,32.286,4092,0
2013-03-13,31.967,32.17,31.792,32.122,4636,0
2013-03-14,32.268,32.529,32.268,32.403,13496,0
2013-03-15,32.656,32.656,32.442,32.501,2446,0
2013-03-18,31.957,32.316,31.957,32.132,6322,0
2013-03-19,32.093,32.093,32.093,32.093,1031,0
2013-03-20,31.86,31.89,31.802,31.89,3046,0
2013-03-21,31.52,31.549,31.346,31.501,3675,0
2013-03-22,31.743,31.743,31.685,31.685,1134,0
2013-03-25,32.093,32.093,31.355,31.423,5467,0
2013-03-26,31.539,31.627,31.539,31.627,309,0
2013-03-27,31.121,31.121,30.996,31.025,3306,0
2013-03-28,31.228,31.404,31.228,31.296,1367,0
2013-04-01,31.121,31.355,31.112,31.112,10275,0
2013-04-02,31.578,31.578,31.394,31.568,1236,0
2013-04-03,31.995,31.995,31.481,31.481,1144,0
2013-04-04,31.219,31.287,30.977,31.287,3554,0
2013-04-05,30.762,30.762,30.627,30.725,2065,0
2013-04-08,31.035,31.035,30.821,30.821,525,0
2013-04-09,31.084,31.112,31.084,31.094,2173,0
2013-04-10,31.646,31.646,31.646,31.646,483,0
2013-04-11,32.034,32.034,32.034,32.034,103,0
2013-04-12,31.89,31.917,31.89,31.917,1442,0
2013-04-17,30.549,30.598,30.549,30.559,886,0
2013-04-18,30.549,30.608,30.442,30.442,9671,0
2013-04-19,30.54,30.762,30.54,30.657,1855,0
2013-04-22,30.394,30.617,30.394,30.617,335,0
2013-04-23,31.121,31.121,31.104,31.104,2988,0
2013-04-24,31.219,31.316,31.219,31.316,1206,0
2013-04-25,31.423,31.51,31.423,31.501,582,0
2013-04-26,31.685,31.685,31.336,31.413,1905,0
2013-04-29,31.558,31.753,31.558,31.753,1952,0
2013-04-30,31.821,31.899,31.821,31.899,345,0
2013-05-01,32.034,32.102,32.025,32.102,5157,0
2013-05-02,31.812,31.87,31.812,31.87,412,0
2013-05-03,32.306,32.336,32.306,32.336,1055,0
2013-05-06,32.394,32.413,32.326,32.326,2257,0
2013-05-07,32.675,32.675,32.675,32.675,306,0
2013-05-08,32.86,33.112,32.86,33.112,1031,0
2013-05-09,33.016,33.016,32.966,32.966,515,0
2013-05-10,32.85,32.85,32.801,32.801,258,0
2013-05-13,32.821,32.831,32.821,32.831,626,0
2013-05-14,33.016,33.016,32.84,32.889,4921,0
2013-05-15,32.87,32.986,32.87,32.928,3918,0
2013-05-16,33.025,33.045,32.889,32.958,6759,0
2013-05-17,32.938,32.938,32.938,32.938,8344,0
2013-05-20,33.141,33.306,33.141,33.306,8655,0
2013-05-21,33.558,33.558,33.451,33.451,721,0
2013-05-22,33.577,33.577,33.083,33.083,9508,0
2013-05-23,32.219,32.733,32.219,32.665,22125,0
2013-05-24,32.811,32.811,32.665,32.763,21015,0
2013-05-28,33.209,33.616,33.209,33.451,515,0
2013-05-30,33.636,33.664,33.606,33.606,9569,0
2013-05-31,33.19,33.315,33.18,33.209,9933,0
2013-06-03,33.257,33.267,33.247,33.247,12763,0
2013-06-05,33.102,33.102,32.821,32.821,6347,0
2013-06-06,32.948,33.035,32.811,33.035,13135,0
2013-06-07,33.15,33.16,33.15,33.16,3193,0
2013-06-10,33.315,33.315,33.315,33.315,619,0
2013-06-11,33.045,33.053,33.045,33.045,1460,0
2013-06-13,32.821,33.19,32.821,33.19,1411,0
2013-06-14,33.122,33.18,33.122,33.16,2309,0
2013-06-17,33.422,33.422,33.412,33.412,1493,0
2013-06-18,33.946,33.946,33.694,33.801,1487,0
2013-06-19,33.315,33.315,33.315,33.315,416,0
2013-06-20,32.364,32.364,32.122,32.229,2986,0
2013-06-21,31.86,31.86,31.637,31.646,736,0
2013-06-24,30.743,31.131,30.743,31.025,18955,0
2013-06-25,31.219,31.355,31.17,31.346,11117,0
2013-06-26,31.598,31.598,31.598,31.598,206,0
2013-06-27,31.685,31.743,31.685,31.743,953,0
2013-06-28,31.423,31.462,31.248,31.462,1817,0
2013-07-01,31.705,31.705,31.627,31.627,619,0
2013-07-02,31.52,31.52,31.258,31.258,2678,0
2013-07-05,31.199,31.316,31.151,31.316,1351,0
2013-07-08,31.481,31.695,31.453,31.453,142825,0
2013-07-09,31.568,31.656,31.568,31.656,1708,0
2013-07-10,31.733,31.733,31.733,31.733,675,0
2013-07-11,32.258,32.462,32.258,32.462,6725,0
2013-07-12,32.374,32.539,32.374,32.539,6374,0
2013-07-15,32.403,32.549,32.403,32.549,1504,0
2013-07-16,32.52,32.598,32.52,32.559,4862,0
2013-07-17,32.589,32.607,32.501,32.569,776,0
2013-07-18,32.336,32.958,32.336,32.958,1407,0
2013-07-19,33.48,33.48,32.87,32.87,1292,0
2013-07-22,32.598,33.016,32.598,33.016,536,0
2013-07-23,33.035,33.092,33.035,33.092,266,0
2013-07-24,33.132,33.132,32.948,32.948,1236,0
2013-07-25,33.102,33.141,33.102,33.141,1184,0
2013-07-26,33.15,33.276,33.132,33.276,2425,0
2013-07-29,33.586,33.586,33.209,33.209,1112,0
2013-07-30,33.334,33.334,33.276,33.276,1846,0
2013-07-31,33.247,33.334,33.247,33.334,1245,0
2013-08-01,34.033,34.033,33.577,33.703,11978,0
2013-08-02,34.198,34.198,33.674,33.811,2209,0
2013-08-05,33.975,33.995,33.907,33.995,2152,0
2013-08-06,34.16,34.17,33.897,33.897,3296,0
2013-08-07,34.023,34.092,34.023,34.092,51494,0
2013-08-08,34.801,34.801,34.324,34.674,22645,0
2013-08-09,34.674,35.053,34.577,34.587,5327,0
2013-08-12,34.422,34.946,34.422,34.587,2084,0
2013-08-13,34.752,35.169,34.548,34.742,8621,0
2013-08-14,35.422,35.422,34.819,34.976,8067,0
2013-08-15,34.654,35.218,34.46,34.81,36790,0
2013-08-16,34.927,34.956,34.703,34.849,5490,0
2013-08-19,34.742,34.976,34.654,34.654,14516,0
2013-08-20,34.917,35.296,34.761,34.897,7739,0
2013-08-21,34.616,35.208,34.616,34.839,7359,0
2013-08-22,35.238,35.325,35.15,35.325,8068,0
2013-08-23,35.344,35.44,35.238,35.402,5577,0
2013-08-26,35.315,35.344,35.003,35.169,7803,0
2013-08-27,34.674,34.674,34.033,34.266,11808,0
2013-08-28,33.733,33.888,33.518,33.762,5619,0
2013-08-29,33.995,34.073,33.878,33.878,32866,0
2013-08-30,33.743,33.801,33.577,33.636,1145,0
2013-09-03,34.237,34.5,33.888,34.247,4143,0
2013-09-04,34.198,34.412,34.198,34.412,2034,0
2013-09-05,34.529,34.529,34.16,34.442,7697,0
2013-09-06,34.16,34.276,34.014,34.227,11853,0
2013-09-09,34.781,34.781,34.383,34.722,2256,0
2013-09-10,35.189,35.48,35.063,35.121,4440,0
2013-09-11,35.518,35.518,35.266,35.48,19619,0
2013-09-12,35.286,35.364,35.14,35.286,18570,0
2013-09-13,35.518,35.518,35.159,35.159,7374,0
2013-09-16,35.955,35.985,35.47,35.761,9421,0
2013-09-17,35.723,35.723,35.587,35.693,6376,0
2013-09-18,35.703,36.567,35.44,36.304,6828,0
2013-09-19,36.567,36.567,36.004,36.314,6531,0
2013-09-20,36.334,36.334,35.994,36.149,11983,0
2013-09-23,36.159,36.159,35.665,36.102,39685,0
2013-09-24,36.179,36.276,35.975,36.034,112927,0
2013-09-25,36.169,36.169,36.014,36.112,7135,0
2013-09-26,36.121,36.121,35.946,36.053,25557,0
2013-09-27,36.314,36.314,36.296,36.304,3529,0
2013-09-30,36.286,36.286,35.955,36.13,2935,0
2013-10-01,36.471,36.471,36.304,36.451,37425,0
2013-10-02,36.742,36.742,36.451,36.713,7922,0
2013-10-03,36.935,36.935,36.471,36.655,9440,0
2013-10-04,36.576,36.655,36.499,36.645,2211,0
2013-10-07,36.364,36.48,36.004,36.296,2195,0
2013-10-08,36.538,36.538,36.092,36.092,5893,0
2013-10-09,35.528,36.024,35.528,36.024,3420,0
2013-10-10,36.227,36.557,36.188,36.538,6575,0
2013-10-11,36.878,36.878,36.529,36.548,8043,0
2013-10-14,36.888,36.888,36.586,36.849,5875,0
2013-10-15,36.849,36.984,36.742,36.81,23670,0
2013-10-16,36.849,36.925,36.733,36.925,9601,0
2013-10-17,37.072,37.684,37.072,37.616,14229,0
2013-10-18,38.14,38.14,37.878,37.975,12602,0
2013-10-21,39.024,39.024,38.198,38.256,20177,0
2013-10-22,38.742,38.8,38.557,38.732,18643,0
2013-10-23,38.771,38.771,38.315,38.635,9624,0
2013-10-24,38.762,39.373,38.655,38.693,3841,0
2013-10-25,38.849,38.849,38.431,38.615,8138,0
2013-10-28,38.713,38.713,38.325,38.383,5253,0
2013-10-29,38.246,38.461,38.246,38.412,6197,0
2013-10-30,38.537,38.635,38.363,38.363,20205,0
2013-10-31,38.208,38.276,37.897,37.897,13805,0
2013-11-01,38.159,38.159,37.829,37.916,6868,0
2013-11-04,38.227,38.227,38.053,38.12,3651,0
2013-11-05,38.208,38.208,37.956,38.1,5770,0
2013-11-06,38.82,38.867,38.431,38.461,7595,0
2013-11-07,38.403,38.403,37.693,37.693,11610,0
2013-11-08,36.655,37.849,36.655,37.849,5924,0
2013-11-11,38.12,38.295,37.868,38.276,3885,0
2013-11-12,38.024,38.024,37.809,37.809,2388,0
2013-11-13,37.809,37.809,37.179,37.606,19941,0
2013-11-14,37.849,37.994,37.781,37.994,5227,0
2013-11-15,37.868,38.11,37.858,38.11,2495,0
2013-11-18,38.78,38.78,38.072,38.072,12310,0
2013-11-19,38.383,38.393,37.926,38.237,12084,0
2013-11-20,38.285,38.285,37.712,37.722,1560,0
2013-11-21,37.382,37.79,37.382,37.712,5620,0
2013-11-22,37.79,38.1,37.79,38.014,4409,0
2013-11-25,38.256,38.508,38.053,38.159,8381,0
2013-11-26,38.024,38.421,37.994,38.256,8723,0
2013-11-27,38.499,38.518,38.403,38.441,3326,0
2013-11-29,38.771,38.887,38.693,38.887,4217,0
2013-12-02,38.605,38.83,38.412,38.567,7754,0
2013-12-03,38.315,38.315,37.858,37.916,3129,0
2013-12-04,37.188,37.577,37.14,37.47,10091,0
2013-12-05,38.091,38.091,37.635,37.741,3354,0
2013-12-06,37.819,38.353,37.809,38.353,13382,0
2013-12-09,38.285,38.508,38.188,38.412,3373,0
2013-12-10,38.615,38.615,38.363,38.363,4214,0
2013-12-11,38.528,38.528,38.053,38.198,10284,0
2013-12-12,37.936,37.936,37.479,37.684,8979,0
2013-12-13,37.655,37.655,37.402,37.421,49435,0
2013-12-16,38.14,38.14,37.665,37.809,3192,0
2013-12-17,37.819,38.11,37.819,38.11,5659,0
2013-12-18,38.373,38.79,38.276,38.79,6107,0
2013-12-19,38.469,38.479,38.188,38.479,3982,0
2013-12-20,38.771,38.771,38.537,38.537,25839,0
2013-12-23,39.032,39.032,38.655,38.994,7619,0
2013-12-24,39.227,39.227,39.042,39.14,1499,0
2013-12-26,39.479,39.519,38.83,39.519,4096,0
2013-12-27,39.761,39.761,39.101,39.217,6929,0
2013-12-30,39.082,39.693,39.082,39.509,6409,0
2013-12-31,39.499,39.916,39.499,39.577,13925,0
2014-01-02,38.8,39.159,38.732,38.877,10133,0
2014-01-03,39.266,39.275,39.072,39.217,5809,0
2014-01-06,39.246,39.421,39.246,39.295,3484,0
2014-01-07,39.411,39.683,39.343,39.577,51347,0
2014-01-08,39.79,39.79,39.441,39.519,12573,0
2014-01-09,39.946,39.946,39.499,39.635,16005,0
2014-01-10,40.237,40.353,40.022,40.353,11048,0
2014-01-13,40.285,40.694,40.072,40.315,15224,0
2014-01-14,40.479,40.712,40.275,40.712,15273,0
2014-01-15,40.761,40.916,40.761,40.838,75387,0
2014-01-16,41.207,41.207,40.771,40.838,15114,0
2014-01-17,41.178,41.178,40.469,40.761,18386,0
2014-01-21,40.955,41.188,40.576,40.868,7640,0
2014-01-22,41.062,41.246,40.819,40.896,15952,0
2014-01-23,41.081,41.499,40.896,41.013,11358,0
2014-01-24,40.178,40.635,39.751,39.77,16289,0
2014-01-27,39.314,39.489,39.072,39.189,109547,0
2014-01-28,39.77,40.353,39.77,40.178,7634,0
2014-01-29,40.062,40.062,39.635,39.897,4633,0
2014-01-30,39.596,40.032,39.528,39.703,4601,0
2014-01-31,39.363,39.47,38.974,39.217,4716,0
2014-02-03,38.431,39.159,38.431,38.8,19823,0
2014-02-04,38.363,38.81,38.363,38.722,17862,0
2014-02-05,38.732,39.082,38.732,38.994,11938,0
2014-02-06,39.072,39.82,39.072,39.606,9351,0
2014-02-07,39.586,40.257,39.586,40.169,16174,0
2014-02-10,40.295,40.295,40.12,40.14,3675,0
2014-02-11,40.353,40.596,40.353,40.576,6393,0
2014-02-12,40.257,40.799,40.257,40.799,8844,0
2014-02-13,40.868,41.255,40.742,41.217,16694,0
2014-02-14,41.538,41.538,41.159,41.363,13605,0
2014-02-18,42.169,42.169,41.363,41.8,12637,0
2014-02-19,41.839,41.839,41.353,41.353,12294,0
2014-02-20,40.974,41.499,40.974,41.499,4372,0
2014-02-21,41.858,41.858,41.557,41.683,4692,0
2014-02-24,41.8,42.003,41.8,42.003,1628,0
2014-02-25,41.431,41.8,41.431,41.605,19637,0
2014-02-26,41.702,41.702,41.255,41.431,8792,0
2014-02-27,41.49,41.557,41.033,41.557,9648,0
2014-02-28,41.712,42.266,41.712,41.994,7899,0
2014-03-03,40.411,41.217,40.295,40.674,17845,0
2014-03-04,41.45,41.897,41.295,41.683,12930,0
2014-03-05,41.936,41.954,41.702,41.702,3631,0
2014-03-06,41.732,42.508,41.732,42.469,4258,0
2014-03-07,41.954,42.266,41.839,42.129,8187,0
2014-03-10,41.45,42.081,41.343,41.692,8135,0
2014-03-11,41.742,41.887,41.402,41.605,8666,0
2014-03-12,40.752,41.236,40.752,41.236,2975,0
2014-03-13,41.363,41.538,40.042,40.188,18509,0
2014-03-14,40.042,40.344,39.8,40.188,23060,0
2014-03-17,40.383,41.295,40.383,41.081,9178,0
2014-03-18,40.752,41.673,40.752,41.538,4054,0
2014-03-19,41.868,41.868,41.159,41.285,6902,0
2014-03-20,40.926,40.926,40.664,40.771,5004,0
2014-03-21,40.392,41.023,40.383,40.606,16389,0
2014-03-24,40.712,40.712,39.761,40.265,8924,0
2014-03-25,40.752,40.752,40.178,40.694,12382,0
2014-03-26,40.499,40.858,40.499,40.509,4327,0
2014-03-27,40.295,40.684,40.285,40.295,13474,0
2014-03-28,41.062,41.062,40.469,40.625,8892,0
2014-03-31,41.585,41.585,40.955,41.013,8663,0
2014-04-01,41.829,41.829,41.323,41.431,7657,0
2014-04-02,41.557,41.557,41.402,41.48,7399,0
2014-04-03,41.159,41.499,41.159,41.499,2779,0
2014-04-04,41.625,41.625,41.275,41.44,6374,0
2014-04-07,41.402,41.402,40.674,40.906,8745,0
2014-04-08,40.285,40.703,40.09,40.654,8595,0
2014-04-09,40.896,41.548,40.896,41.48,4372,0
2014-04-10,41.411,41.887,40.994,40.994,3188,0
2014-04-11,40.237,40.674,40.227,40.363,15055,0
2014-04-14,39.916,39.946,39.635,39.868,6594,0
2014-04-15,39.441,39.441,38.83,39.256,25724,0
2014-04-16,39.693,40.09,39.693,40.09,2503,0
2014-04-17,40.315,40.606,40.295,40.44,5847,0
2014-04-21,40.567,40.596,39.995,40.586,3052,0
2014-04-22,41.159,41.285,40.984,41.285,8206,0
2014-04-23,41.46,41.46,40.955,40.955,3970,0
2014-04-24,40.771,41.178,40.694,41.071,3645,0
2014-04-25,40.518,40.674,40.459,40.664,2041,0
2014-04-28,40.353,40.615,40.265,40.392,3561,0
2014-04-29,40.799,40.799,40.547,40.547,796,0
2014-04-30,40.945,40.965,40.635,40.916,4002,0
2014-05-01,41.101,41.101,40.828,40.828,1659,0
2014-05-02,40.644,41.178,40.644,41.178,4665,0
2014-05-05,40.984,41.111,40.644,41.111,8389,0
2014-05-06,40.819,41.131,40.819,41.131,1262,0
2014-05-07,41.178,41.178,40.868,40.868,1194,0
2014-05-08,41.178,41.605,41.178,41.392,59958,0
2014-05-09,41.45,41.47,41.004,41.275,4710,0
2014-05-12,41.48,41.829,41.48,41.49,6964,0
2014-05-13,41.421,41.46,41.411,41.44,2478,0
2014-05-14,41.305,41.44,41.305,41.392,1228,0
2014-05-15,41.236,41.236,40.674,40.819,22086,0
2014-05-16,40.44,40.527,40.325,40.383,4129,0
2014-05-19,40.479,40.644,39.741,40.431,2389,0
2014-05-20,40.363,40.576,40.363,40.459,2317,0
2014-05-21,40.237,40.828,40.217,40.828,6135,0
2014-05-22,40.868,41.081,40.868,41.081,1105,0
2014-05-23,41.071,41.178,41.062,41.178,1494,0
2014-05-27,41.585,41.994,41.585,41.994,2227,0
2014-05-28,41.994,42.129,41.829,42.129,1360,0
2014-05-29,41.897,42.333,41.897,42.333,4358,0
2014-05-30,42.314,42.518,42.159,42.489,7806,0
2014-06-02,42.635,42.635,42.149,42.391,7969,0
2014-06-03,42.198,42.237,41.984,42.023,6556,0
2014-06-04,42.101,42.276,42.032,42.246,4180,0
2014-06-05,42.363,42.586,42.343,42.411,8037,0
2014-06-06,42.993,43.023,42.576,43.023,11032,0
2014-06-09,43.11,43.11,42.74,42.897,8273,0
2014-06-10,42.8,42.828,42.616,42.76,4636,0
2014-06-11,42.616,42.616,42.305,42.314,2255,0
2014-06-12,42.333,42.556,42.237,42.237,3302,0
2014-06-13,42.139,42.139,41.858,41.954,3596,0
2014-06-16,42.013,42.013,41.654,41.79,2274,0
2014-06-17,42.227,42.227,41.664,42.179,6799,0
2014-06-18,42.091,42.635,42.091,42.625,3162,0
2014-06-19,42.381,42.858,42.363,42.79,6792,0
2014-06-20,42.616,42.664,42.479,42.664,3581,0
2014-06-23,42.276,42.431,42.129,42.256,4814,0
2014-06-24,42.013,42.217,42.003,42.169,8489,0
2014-06-25,41.644,41.644,41.644,41.644,533,0
2014-06-26,41.79,41.79,41.382,41.518,155192,0
2014-06-27,41.702,41.848,41.49,41.839,5186,0
2014-06-30,41.907,41.917,41.848,41.868,3755,0
2014-07-01,41.76,41.76,41.722,41.732,2078,0
2014-07-02,41.78,41.829,41.576,41.829,4636,0
2014-07-03,41.877,42.023,41.868,41.984,3600,0
2014-07-07,41.742,41.742,41.421,41.673,6924,0
2014-07-08,41.013,41.275,40.694,40.906,11929,0
2014-07-09,40.674,40.771,40.489,40.732,5113,0
2014-07-10,40.275,40.275,39.975,40.198,20231,0
2014-07-11,40.315,40.44,40.305,40.44,5839,0
2014-07-14,40.44,40.906,40.44,40.742,14665,0
2014-07-15,40.392,40.392,39.975,40.188,19153,0
2014-07-16,40.315,40.344,40.265,40.265,3682,0
2014-07-17,40.285,40.285,39.975,39.975,7375,0
2014-07-18,39.693,40.373,39.693,39.858,14470,0
2014-07-21,39.703,39.741,39.451,39.558,5244,0
2014-07-22,39.528,39.888,39.528,39.761,3201,0
2014-07-23,40.042,40.042,39.77,39.77,2109,0
2014-07-24,39.858,39.916,39.78,39.829,29742,0
2014-07-25,39.373,39.538,39.343,39.363,4329,0
2014-07-28,39.304,39.304,38.83,39.052,7913,0
2014-07-29,39.101,39.236,39.062,39.14,7434,0
2014-07-30,39.169,39.169,38.83,38.867,6396,0
2014-07-31,38.373,38.373,37.606,37.839,18507,0
2014-08-01,37.314,37.693,37.198,37.529,10581,0
2014-08-04,37.013,37.392,36.945,37.295,14704,0
2014-08-05,37.004,37.276,36.538,36.655,17503,0
2014-08-06,35.645,36.683,35.645,36.519,23134,0
2014-08-07,36.645,36.761,36.324,36.364,41191,0
2014-08-08,36.373,36.742,36.304,36.742,9331,0
2014-08-11,36.945,37.382,36.945,37.334,9194,0
2014-08-12,37.082,37.082,36.81,36.82,9036,0
2014-08-13,36.994,37.208,36.888,37.188,17623,0
2014-08-14,37.412,37.547,37.314,37.538,14212,0
2014-08-15,37.712,37.712,37.17,37.509,24987,0
2014-08-18,37.858,37.858,37.421,37.741,25337,0
2014-08-19,38.034,38.043,37.741,37.878,4795,0
2014-08-20,37.849,37.849,37.625,37.712,129130,0
2014-08-21,37.431,37.839,37.431,37.829,4883,0
2014-08-22,37.858,37.946,37.606,37.849,5215,0
2014-08-25,37.975,38.13,37.79,37.936,2578,0
2014-08-26,38.344,38.344,38.159,38.159,2615,0
2014-08-27,38.353,38.479,38.256,38.441,9376,0
2014-08-28,37.966,37.966,37.751,37.809,5405,0
2014-08-29,37.741,37.761,37.587,37.597,5266,0
2014-09-02,37.684,37.809,37.645,37.645,11241,0
2014-09-03,38.266,38.266,38.081,38.12,6065,0
2014-09-04,37.907,37.907,37.47,37.529,6160,0
2014-09-05,37.741,37.751,37.625,37.684,2782,0
2014-09-08,37.431,37.567,37.304,37.334,6165,0
2014-09-09,37.412,37.412,37.208,37.344,6697,0
2014-09-10,37.11,37.15,37.043,37.15,5378,0
2014-09-11,37.043,37.179,36.839,37.052,10931,0
2014-09-12,36.868,37.276,36.868,37.004,3773,0
2014-09-15,36.82,37.072,36.82,36.984,26104,0
2014-09-16,36.548,36.908,36.538,36.839,3443,0
2014-09-17,36.975,37.228,36.975,36.984,3804,0
2014-09-18,36.994,37.188,36.994,37.092,7909,0
2014-09-19,37.267,37.267,36.859,37.004,11819,0
2014-09-22,36.839,36.888,36.703,36.723,10627,0
2014-09-23,36.266,36.383,36.266,36.276,38191,0
2014-09-24,36.683,36.683,36.092,36.179,5560,0
2014-09-25,36.159,36.159,35.8,35.829,17409,0
2014-09-26,35.819,35.907,35.8,35.868,2945,0
2014-09-29,35.723,35.743,35.625,35.743,5903,0
2014-09-30,35.528,35.819,35.509,35.743,163037,0
2014-10-01,35.499,35.499,35.238,35.325,58651,0
2014-10-02,35.169,35.266,34.801,35.159,34562,0
2014-10-03,34.801,35.159,34.752,34.976,11692,0
2014-10-06,35.033,35.091,34.732,35.013,35043,0
2014-10-07,34.539,34.634,34.373,34.49,6305,0
2014-10-08,34.082,34.558,34.073,34.558,20325,0
2014-10-09,34.247,34.247,33.47,33.568,14736,0
2014-10-10,33.112,33.276,33.053,33.092,12787,0
2014-10-13,33.286,33.315,32.733,32.733,64802,0
2014-10-14,32.791,33.276,32.791,33.053,14351,0
2014-10-15,32.723,33.016,32.579,32.996,16210,0
2014-10-16,31.907,32.966,31.773,32.821,8781,0
2014-10-17,33.684,34.043,33.315,33.791,7288,0
2014-10-20,33.412,33.917,33.219,33.917,10291,0
2014-10-21,34.324,34.324,33.975,34.305,1241,0
2014-10-22,34.257,34.644,34.14,34.14,10985,0
2014-10-23,34.276,34.771,34.276,34.558,8891,0
2014-10-24,34.587,34.761,34.539,34.616,4859,0
2014-10-27,34.073,34.509,34.073,34.344,3512,0
2014-10-28,34.859,34.859,34.722,34.781,9938,0
2014-10-29,35.208,35.228,34.819,34.819,3733,0
2014-10-30,34.732,34.966,34.684,34.966,1043,0
2014-10-31,35.256,35.364,35.189,35.364,3877,0
2014-11-03,35.238,35.266,35.238,35.266,523,0
2014-11-04,35.238,35.286,35.189,35.276,9498,0
2014-11-05,35.111,35.286,35.111,35.13,1498,0
2014-11-06,35.256,35.266,35.053,35.053,1735,0
2014-11-07,35.063,35.14,35.023,35.023,4163,0
2014-11-10,35.179,35.606,35.179,35.431,7724,0
2014-11-11,35.49,35.703,35.49,35.703,6489,0
2014-11-12,35.703,35.703,34.994,35.218,3364,0
2014-11-14,35.208,35.518,35.208,35.45,5005,0
2014-11-17,35.645,35.645,35.597,35.606,8278,0
2014-11-18,35.985,36.354,35.985,36.354,6353,0
2014-11-19,36.198,36.431,36.198,36.344,2611,0
2014-11-20,36.499,36.596,36.422,36.548,4538,0
2014-11-21,36.945,36.945,36.499,36.576,18455,0
2014-11-24,36.975,37.17,36.888,37.17,13148,0
2014-11-25,37.228,37.304,37.062,37.276,5455,0
2014-11-26,37.314,37.314,37.13,37.237,2496,0
2014-11-28,37.15,37.45,37.023,37.023,11853,0
2014-12-01,37.431,37.431,37.247,37.304,5212,0
2014-12-02,37.043,37.092,37.023,37.082,6934,0
2014-12-03,37.228,37.324,37.13,37.276,16382,0
2014-12-04,37.314,37.47,37.082,37.431,5617,0
2014-12-05,37.519,37.529,37.304,37.47,27546,0
2014-12-08,37.324,37.324,37.237,37.276,7878,0
2014-12-09,37.15,37.15,36.888,36.965,23221,0
2014-12-10,36.955,37.033,36.82,36.849,8614,0
2014-12-11,36.839,36.955,36.723,36.733,27044,0
2014-12-12,36.693,36.693,36.441,36.451,21489,0
2014-12-15,36.402,36.402,35.946,36.024,10797,0
2014-12-16,36.112,36.237,35.917,35.994,1066,0
2014-12-17,36.198,36.471,36.188,36.314,7211,0
2014-12-18,36.625,36.771,36.625,36.771,1130,0
2014-12-19,36.615,36.723,36.567,36.703,4267,0
2014-12-22,36.703,36.975,36.703,36.965,4922,0
2014-12-23,36.849,37.004,36.849,36.888,5357,0
2014-12-24,36.945,36.994,36.935,36.994,5929,0
2014-12-26,37.179,37.179,36.908,37.023,5093,0
2014-12-29,36.286,36.994,36.276,36.81,7498,0
2014-12-30,36.868,36.868,36.693,36.693,2209,0
2014-12-31,36.615,36.615,36.402,36.402,3640,0
2015-01-02,36.674,36.674,36.529,36.529,603,0
2015-01-05,36.014,36.062,35.79,35.809,4807,0
2015-01-06,35.723,35.955,35.723,35.743,2127,0
2015-01-07,35.723,35.897,35.528,35.839,12088,0
2015-01-08,35.839,36.159,35.577,36.062,3455,0
2015-01-09,35.946,36.246,35.946,36.188,4079,0
2015-01-12,35.975,36.227,35.975,36.169,11533,0
2015-01-13,36.208,36.402,35.839,35.975,13022,0
2015-01-14,36.034,36.072,35.771,36.072,583,0
2015-01-15,36.188,36.188,35.829,35.965,6061,0
2015-01-16,35.771,36.412,35.771,36.373,19610,0
2015-01-20,36.557,36.625,36.402,36.615,2644,0
2015-01-21,36.557,36.557,36.402,36.557,1017,0
2015-01-22,36.567,36.761,36.422,36.693,13461,0
2015-01-23,36.334,36.548,36.304,36.334,7449,0
2015-01-26,36.655,37.062,36.655,37.062,2655,0
2015-01-27,36.849,37.062,36.683,36.945,6040,0
2015-01-28,36.625,37.013,36.402,36.412,8673,0
2015-01-29,36.839,37.004,36.723,37.004,3273,0
2015-01-30,37.082,37.082,36.82,36.82,3813,0
2015-02-02,36.615,37.218,36.606,37.17,12181,0
2015-02-03,38.043,38.353,37.839,38.325,14901,0
2015-02-04,38.072,38.15,37.956,37.984,39596,0
2015-02-05,38.537,38.645,38.528,38.625,1473,0
2015-02-06,38.198,38.198,37.722,37.722,8584,0
2015-02-09,37.276,37.421,37.15,37.304,7470,0
2015-02-10,37.665,37.799,37.597,37.731,7388,0
2015-02-11,37.529,37.597,37.441,37.597,1836,0
2015-02-12,38.295,38.625,37.956,38.625,3018,0
2015-02-13,38.635,39.072,38.431,38.587,12328,0
2015-02-17,38.547,38.587,38.305,38.587,5323,0
2015-02-18,38.867,38.974,38.742,38.974,10896,0
2015-02-19,39.062,39.217,39.042,39.111,21798,0
2015-02-20,38.964,39.548,38.916,39.548,2834,0
2015-02-23,39.499,39.499,39.295,39.363,17264,0
2015-02-24,39.314,39.625,39.314,39.558,15812,0
2015-02-25,39.528,39.577,39.451,39.548,8971,0
2015-02-26,39.334,39.334,39.062,39.072,2502,0
2015-02-27,39.208,39.208,39.14,39.159,6866,0
2015-03-02,39.12,39.169,39.062,39.111,6284,0
2015-03-03,38.926,38.974,38.703,38.762,3606,0
2015-03-04,38.518,38.518,37.479,38.403,15143,0
2015-03-05,38.703,38.703,38.489,38.605,50889,0
2015-03-06,38.567,38.567,38.13,38.13,4944,0
2015-03-09,38.15,38.256,38.11,38.198,4841,0
2015-03-10,37.868,37.868,37.529,37.567,6798,0
2015-03-11,37.645,37.819,37.412,37.722,10094,0
2015-03-12,38.072,38.14,37.858,38.14,10404,0
2015-03-13,37.819,38.091,37.761,37.975,73656,0
2015-03-16,38.605,38.655,38.451,38.605,7211,0
2015-03-17,37.809,37.966,37.809,37.966,4327,0
2015-03-18,37.868,38.645,37.693,38.469,26681,0
2015-03-19,38.081,38.188,37.926,38.043,8550,0
2015-03-20,38.994,39.324,38.877,38.994,28123,0
2015-03-23,39.275,39.343,38.974,39.334,44811,0
2015-03-24,39.46,39.616,39.373,39.373,11125,0
2015-03-25,39.509,39.509,39.314,39.343,13290,0
2015-03-26,38.81,38.81,38.508,38.645,3296,0
2015-03-27,38.8,38.906,38.587,38.752,34407,0
2015-03-30,38.83,38.926,38.693,38.857,22870,0
2015-03-31,38.344,38.383,38.208,38.256,5659,0
2015-04-01,38.595,38.752,38.595,38.674,2575,0
2015-04-02,39.169,39.266,39.15,39.246,3193,0
2015-04-06,39.693,39.985,39.441,39.693,33891,0
2015-04-07,39.577,39.606,39.295,39.392,15057,0
2015-04-08,39.78,39.78,39.401,39.538,15659,0
2015-04-09,39.653,39.653,39.479,39.538,9859,0
2015-04-10,39.78,39.78,39.567,39.761,9992,0
2015-04-13,39.635,39.732,39.392,39.421,17307,0
2015-04-14,39.78,39.907,39.78,39.897,8963,0
2015-04-15,40.032,40.169,39.751,40.052,20465,0
2015-04-16,39.741,40.004,39.693,39.926,9036,0
2015-04-17,39.062,39.217,38.906,39.082,16379,0
2015-04-20,39.179,39.499,39.179,39.353,11871,0
2015-04-21,39.343,39.761,39.343,39.751,8159,0
2015-04-22,39.431,39.635,39.383,39.616,4755,0
2015-04-23,39.052,39.548,39.004,39.46,17101,0
2015-04-24,39.411,39.693,39.295,39.616,3915,0
2015-04-27,40.072,40.353,39.77,40.188,6387,0
2015-04-28,40.149,40.149,39.8,39.985,6489,0
2015-04-29,39.888,39.888,39.509,39.528,3502,0
2015-04-30,39.596,39.596,39.421,39.451,9065,0
2015-05-01,39.383,39.858,39.383,39.858,2266,0
2015-05-04,40.042,40.159,40.042,40.052,4738,0
2015-05-05,39.8,39.8,39.451,39.509,24208,0
2015-05-06,39.722,39.926,39.645,39.645,27345,0
2015-05-08,40.518,40.771,40.518,40.615,5048,0
2015-05-11,40.635,40.635,40.353,40.431,4841,0
2015-05-12,40.275,40.392,40.227,40.237,14720,0
2015-05-13,40.868,40.886,40.79,40.799,11125,0
2015-05-14,41.548,41.644,41.255,41.644,4738,0
2015-05-15,41.343,41.887,41.343,41.868,6727,0
2015-05-18,41.44,41.595,41.382,41.508,7595,0
2015-05-19,41.363,41.518,41.363,41.373,7108,0
2015-05-20,41.131,41.343,41.121,41.343,3915,0
2015-05-21,41.043,41.392,41.043,41.392,5872,0
2015-05-22,41.043,41.043,40.79,40.848,1751,0
2015-05-26,40.295,40.295,39.751,39.838,15703,0
2015-05-27,39.683,40.169,39.683,40.169,6284,0
2015-05-28,39.955,40.275,39.955,40.188,5147,0
2015-05-29,39.868,39.975,39.829,39.829,3091,0
2015-06-01,39.829,39.838,39.606,39.653,6757,0
2015-06-02,40.09,40.694,40.09,40.459,9666,0
2015-06-03,40.916,40.974,40.664,40.974,6181,0
2015-06-04,40.449,40.703,40.334,40.353,2472,0
2015-06-05,39.673,39.838,39.421,39.635,6077,0
2015-06-08,39.663,39.663,39.479,39.586,8755,0
2015-06-09,39.334,39.421,39.304,39.343,4273,0
2015-06-10,40.081,40.315,40.081,40.315,4539,0
2015-06-11,40.518,40.518,40.14,40.265,4029,0
2015-06-12,39.383,39.926,39.383,39.653,13598,0
2015-06-15,39.072,39.199,38.906,39.199,4738,0
2015-06-16,38.897,39.401,38.897,39.383,6489,0
2015-06-17,39.159,39.179,38.78,38.945,2678,0
2015-06-18,39.392,39.722,39.392,39.722,2162,0
2015-06-19,39.411,39.411,39.411,39.411,619,0
2015-06-22,40.042,40.315,40.042,40.217,17822,0
2015-06-23,40.11,40.315,40.11,40.285,7429,0
2015-06-24,40.072,40.12,39.897,39.955,4636,0
2015-06-25,39.479,39.509,39.479,39.509,619,0
2015-06-26,39.653,39.722,39.509,39.606,2988,0
2015-06-29,39.606,39.606,38.557,38.655,24106,0
2015-06-30,38.713,39.024,38.383,38.605,12392,0
2015-07-01,38.906,39.199,38.537,38.595,57791,0
2015-07-02,38.887,38.887,38.537,38.537,6489,0
2015-07-06,38.034,38.188,38.014,38.091,6902,0
2015-07-07,37.519,38.198,37.286,38.159,11125,0
2015-07-08,37.519,37.722,37.334,37.344,7313,0
2015-07-09,37.887,38.208,37.858,37.994,6593,0
2015-07-10,39.13,39.538,39.13,39.538,18131,0
2015-07-13,39.79,39.79,39.538,39.625,4944,0
2015-07-14,39.519,39.528,39.266,39.489,43878,0
2015-07-16,39.907,39.965,39.683,39.741,2781,0
2015-07-17,39.663,39.741,39.645,39.663,8034,0
2015-07-20,40.032,40.188,40.032,40.14,4944,0
2015-07-21,40.09,40.237,40.09,40.237,1031,0
2015-07-22,39.829,39.926,39.712,39.858,3812,0
2015-07-23,40.013,40.169,39.888,39.888,12775,0
2015-07-24,39.77,39.77,39.586,39.606,1751,0
2015-07-27,39.179,39.324,39.024,39.032,1855,0
2015-07-28,39.363,39.479,39.363,39.479,1339,0
2015-07-29,39.567,39.577,39.373,39.373,5151,0
2015-07-30,39.072,39.179,38.83,39.179,5357,0
2015-07-31,39.528,39.528,39.528,39.528,1236,0
2015-08-03,40.315,40.315,39.975,39.985,2341,0
2015-08-04,39.985,39.985,39.985,39.985,103,0
2015-08-05,40.149,40.149,40.072,40.072,1648,0
2015-08-06,40.14,40.14,39.995,40.072,1162,0
2015-08-07,39.528,39.955,39.528,39.955,35747,0
2015-08-10,39.741,40.411,39.741,40.411,2472,0
2015-08-11,40.265,40.265,39.77,39.77,1659,0
2015-08-12,39.46,39.712,39.199,39.703,18131,0
2015-08-13,39.538,39.995,39.538,39.995,1134,0
2015-08-14,40.042,40.12,40.022,40.12,515,0
2015-08-17,39.653,39.955,39.567,39.946,16483,0
2015-08-18,39.916,39.916,39.8,39.81,2472,0
2015-08-19,39.246,39.538,39.217,39.538,5666,0
2015-08-20,39.072,39.072,38.159,38.198,15556,0
2015-08-21,38.159,38.334,37.547,37.547,4430,0
2015-08-24,36.412,38.13,35.819,37.616,20196,0
2015-08-25,39.199,39.199,37.741,37.878,14938,0
2015-08-26,38.334,38.344,38.053,38.344,3708,0
2015-08-27,38.877,38.916,38.683,38.916,49241,0
2015-08-28,38.567,38.635,38.393,38.537,27504,0
2015-08-31,38.625,38.955,38.625,38.897,24106,0
2015-09-01,38.15,38.15,37.916,37.936,4636,0
2015-09-02,38.198,38.334,38.091,38.334,3502,0
2015-09-03,38.674,38.674,38.393,38.479,9889,0
2015-09-04,37.858,37.887,37.858,37.868,721,0
2015-09-08,39.024,39.024,38.79,39.014,2472,0
2015-09-09,39.091,39.46,38.8,38.849,8138,0
2015-09-10,38.916,39.353,38.916,39.353,1869,0
2015-09-11,38.984,39.285,38.984,39.285,2781,0
2015-09-14,38.936,39.052,38.887,38.936,3606,0
2015-09-15,38.916,39.304,38.916,39.304,2266,0
2015-09-16,39.673,39.673,39.519,39.558,3091,0
2015-09-17,39.722,40.285,39.683,40.032,1942,0
2015-09-18,39.635,39.693,39.411,39.411,9889,0
2015-09-21,39.072,39.072,38.752,38.83,9065,0
2015-09-22,38.15,38.15,37.809,37.858,11331,0
2015-09-23,38.208,38.256,37.984,38.13,5048,0
2015-09-24,37.868,38.024,37.839,38.004,2104,0
2015-09-25,38.421,38.451,38.12,38.13,11331,0
2015-09-28,37.839,37.926,37.761,37.878,4388,0
2015-09-29,37.781,38.188,37.781,38.15,4223,0
2015-09-30,38.537,38.537,38.518,38.518,1648,0
2015-10-01,38.625,38.625,38.168,38.393,4532,0
2015-10-02,38.547,39.052,38.547,39.052,6593,0
2015-10-05,39.334,39.693,39.334,39.693,6734,0
2015-10-06,39.586,39.888,39.586,39.848,8241,0
2015-10-07,40.062,40.062,39.878,39.946,1545,0
2015-10-08,39.761,40.198,39.761,40.198,2472,0
2015-10-09,40.383,40.383,40.09,40.275,2266,0
2015-10-12,40.022,40.247,40.022,40.227,5389,0
2015-10-13,39.363,39.411,39.217,39.227,15041,0
2015-10-14,39.217,39.217,39.217,39.217,1236,0
2015-10-15,39.411,39.683,39.411,39.663,16174,0
2015-10-16,39.509,39.509,39.324,39.421,926,0
2015-10-19,39.266,39.558,39.266,39.528,3606,0
2015-10-20,39.635,39.751,39.625,39.625,1998,0
2015-10-21,40.159,40.285,40.072,40.09,8447,0
2015-10-22,39.761,40.149,39.712,40.149,1957,0
2015-10-23,40.325,40.373,40.14,40.373,5974,0
2015-10-26,40.217,40.237,40.14,40.237,2781,0
2015-10-27,39.82,39.82,39.683,39.732,4120,0
2015-10-28,40.159,40.247,39.946,39.946,1236,0
2015-10-29,39.926,40.062,39.907,40.062,824,0
2015-10-30,40.062,40.062,40.062,40.062,103,0
2015-11-02,40.537,40.828,40.537,40.761,6181,0
2015-11-03,40.305,40.509,40.305,40.469,1442,0
2015-11-04,39.926,39.946,39.829,39.878,1917,0
2015-11-05,39.985,40.11,39.985,40.09,1134,0
2015-11-06,40.188,40.188,39.8,39.985,2884,0
2015-11-09,39.77,39.77,39.548,39.741,21064,0
2015-11-10,39.363,39.451,39.363,39.441,1339,0
2015-11-11,39.722,39.77,39.703,39.703,2162,0
2015-11-12,39.285,39.285,39.208,39.217,2988,0
2015-11-13,38.83,38.83,38.479,38.537,3812,0
2015-11-16,38.703,39.159,38.703,39.15,4120,0
2015-11-17,39.217,39.256,39.032,39.042,3400,0
2015-11-18,39.199,39.46,39.169,39.46,3193,0
2015-11-19,39.663,39.703,39.616,39.703,4120,0
2015-11-20,39.577,39.577,39.441,39.441,721,0
2015-11-23,39.304,39.392,39.256,39.334,2370,0
2015-11-24,38.81,38.81,38.625,38.81,8138,0
2015-11-25,38.964,39.275,38.964,39.275,1031,0
2015-11-27,39.577,39.577,39.577,39.577,309,0
2015-11-30,39.46,39.8,39.46,39.77,721,0
2015-12-01,39.838,40.022,39.838,40.022,623,0
2015-12-02,39.82,40.013,39.761,39.761,3667,0
2015-12-03,40.13,40.459,40.081,40.09,5573,0
2015-12-04,40.411,40.828,40.411,40.809,7417,0
2015-12-07,41.14,41.14,40.965,41.081,1545,0
2015-12-08,40.586,40.586,40.373,40.421,6911,0
2015-12-09,40.547,40.567,40.295,40.295,1957,0
2015-12-10,40.257,40.257,40.1,40.1,2988,0
2015-12-11,39.324,39.392,39.189,39.189,5048,0
2015-12-14,39.12,39.324,39.101,39.304,13820,0
2015-12-15,39.528,39.606,39.528,39.606,2988,0
2015-12-16,39.936,40.449,39.936,40.449,2884,0
2015-12-17,40.44,40.44,39.888,39.888,5253,0
2015-12-18,39.888,39.888,39.888,39.888,103,0
2015-12-21,39.812,39.85,39.724,39.831,3606,0
2015-12-22,40.092,40.092,39.938,39.957,3599,0
2015-12-23,40.092,40.403,40.092,40.403,515,0
2015-12-24,40.409,40.471,40.409,40.461,625,0
2015-12-28,40.461,40.461,40.461,40.461,2020,0
2015-12-29,40.863,40.863,40.85,40.85,219,0
2015-12-30,40.704,40.744,40.52,40.616,2186,0
2015-12-31,40.336,40.422,40.141,40.141,2330,0
2016-01-04,39.948,39.948,39.373,39.782,8216,0
2016-01-05,39.453,39.453,39.181,39.258,7330,0
2016-01-06,38.792,38.792,38.724,38.773,6330,0
2016-01-07,38.186,38.287,38.055,38.055,19058,0
2016-01-08,38.19,38.22,37.753,37.753,9118,0
2016-01-11,37.981,37.981,37.676,37.899,6466,0
2016-01-12,38.385,38.385,38.064,38.297,3435,0
2016-01-13,38.342,38.342,37.326,37.346,9025,0
2016-01-14,37.316,37.549,37.288,37.482,4188,0
2016-01-15,36.21,36.482,35.977,36.195,7225,0
2016-01-19,36.482,36.841,36.375,36.375,5357,0
2016-01-20,35.841,36.114,35.2,35.773,17930,0
2016-01-21,35.384,36.001,35.384,35.909,8412,0
2016-01-22,36.608,36.802,36.608,36.783,1178,0
2016-01-25,37.249,37.249,37.104,37.112,4740,0
2016-01-26,37.487,37.487,37.487,37.487,1301,0
2016-01-27,37.452,37.462,37.239,37.239,2266,0
2016-01-28,37.531,37.531,36.986,36.986,747,0
2016-01-29,37.169,37.341,37.136,37.337,1849,0
2016-02-01,37.481,37.657,37.462,37.648,2295,0
2016-02-02,36.89,36.892,36.812,36.812,1115,0
2016-02-03,36.832,37.326,36.832,37.326,3996,0
2016-02-04,37.239,37.346,37.162,37.21,6084,0
2016-02-05,36.568,36.568,36.568,36.568,205,0
2016-02-08,35.55,35.55,34.909,35.288,16781,0
2016-02-09,35.072,35.072,35.072,35.072,177,0
2016-02-10,35.667,35.802,35.667,35.704,1682,0
2016-02-11,35.433,35.579,35.399,35.574,11509,0
2016-02-12,35.394,35.695,35.384,35.695,2947,0
2016-02-16,36.114,36.316,36.055,36.268,2740,0
2016-02-17,36.685,37.19,36.685,37.113,1627,0
2016-02-18,37.423,37.637,37.423,37.637,453,0
2016-02-19,37.22,37.327,37.22,37.327,381,0
2016-02-22,37.427,37.462,37.364,37.404,2636,0
2016-02-24,36.414,36.568,36.171,36.399,24511,0
2016-02-25,36.773,36.793,36.763,36.793,2272,0
2016-02-26,36.927,36.978,36.831,36.831,19110,0
2016-02-29,36.802,36.957,36.802,36.822,6386,0
2016-03-01,37.414,37.841,37.414,37.811,11722,0
2016-03-02,37.511,37.521,37.511,37.511,1377,0
2016-03-03,38.083,38.083,37.968,37.968,672,0
2016-03-04,38.53,38.695,38.525,38.695,12074,0
2016-03-07,38.413,38.413,38.278,38.278,258,0
2016-03-08,37.623,37.623,37.608,37.613,563,0
2016-03-09,37.394,37.394,37.316,37.316,3334,0
2016-03-10,37.733,37.733,37.364,37.481,4209,0
2016-03-11,38.278,38.812,38.278,38.812,16801,0
2016-03-14,38.899,39.229,38.899,39.044,3446,0
2016-03-15,38.784,38.864,38.784,38.812,746,0
2016-03-16,38.842,38.976,38.842,38.938,5126,0
2016-03-17,39.316,39.675,39.316,39.675,2563,0
2016-03-18,39.618,39.724,39.608,39.706,6793,0
2016-03-21,39.462,39.462,39.394,39.394,618,0
2016-03-22,39.306,39.365,39.306,39.365,2550,0
2016-03-23,39.54,39.632,39.481,39.481,2264,0
2016-03-24,39.268,39.306,39.268,39.296,2508,0
2016-03-28,39.132,39.403,39.104,39.375,2408,0
2016-03-29,39.21,39.88,39.21,39.88,14106,0
2016-03-30,40.19,40.569,40.19,40.569,1498,0
2016-03-31,40.773,40.791,40.559,40.559,805,0
2016-04-01,40.841,40.85,40.841,40.85,1103,0
2016-04-04,40.689,40.689,40.608,40.608,974,0
2016-04-05,40.122,40.122,39.84,39.84,7823,0
2016-04-06,40.083,40.52,40.083,40.52,15219,0
2016-04-07,40.122,40.151,39.715,39.812,9079,0
2016-04-08,40.287,40.598,40.287,40.501,15436,0
2016-04-11,40.773,40.821,40.423,40.423,3625,0
2016-04-12,40.471,40.569,40.471,40.569,288,0
2016-04-13,40.656,40.821,40.656,40.821,6808,0
2016-04-14,40.598,40.608,40.559,40.608,1802,0
2016-04-15,40.461,40.461,40.277,40.327,3490,0
2016-04-18,40.569,40.588,40.501,40.514,2367,0
2016-04-19,41.093,41.307,40.957,41.219,13642,0
2016-04-20,41.093,41.093,40.85,40.908,5480,0
2016-04-21,40.461,40.501,40.171,40.224,5740,0
2016-04-22,40.36,40.36,40.064,40.18,4571,0
2016-04-25,40.317,40.403,40.317,40.381,4501,0
2016-04-26,40.569,40.588,40.355,40.433,5599,0
2016-04-27,40.627,40.908,40.627,40.908,4156,0
2016-04-28,40.754,40.82,40.559,40.608,4402,0
2016-04-29,40.724,40.908,40.704,40.85,2472,0
2016-05-02,41.064,41.17,41.064,41.064,1223,0
2016-05-03,40.898,40.898,40.734,40.734,532,0
2016-05-04,40.578,40.578,40.481,40.511,3066,0
2016-05-05,40.413,40.413,40.259,40.355,1154,0
2016-05-06,40.549,40.549,40.413,40.413,1214,0
2016-05-09,40.559,40.559,40.491,40.491,322,0
2016-05-10,40.754,40.888,40.754,40.87,9006,0
2016-05-11,40.938,41.064,40.938,41.064,864,0
2016-05-12,40.986,40.986,40.627,40.734,5490,0
2016-05-13,40.491,40.549,40.491,40.491,2425,0
2016-05-16,40.559,40.763,40.471,40.763,6564,0
2016-05-17,40.744,40.84,40.744,40.811,2817,0
2016-05-18,40.569,40.928,40.559,40.578,2336,0
2016-05-19,40.346,40.608,40.346,40.578,7663,0
2016-05-20,40.811,40.957,40.811,40.87,2710,0
2016-05-23,41.151,41.19,41.083,41.19,2679,0
2016-05-24,41.238,41.307,41.093,41.307,1860,0
2016-05-25,41.578,41.578,41.491,41.543,684,0
2016-05-26,41.821,41.821,41.802,41.802,502,0
2016-05-27,41.758,41.76,41.607,41.76,1159,0
2016-05-31,41.85,41.929,41.734,41.802,1844,0
2016-06-01,41.781,41.994,41.781,41.994,1487,0
2016-06-02,42.103,42.103,41.889,41.966,907,0
2016-06-03,42.45,42.45,42.45,42.45,376,0
2016-06-06,42.335,42.591,42.316,42.466,3144,0
2016-06-07,42.757,42.782,42.656,42.762,6672,0
2016-06-08,42.937,42.947,42.84,42.937,10641,0
2016-06-09,42.462,42.5,42.307,42.403,2818,0
2016-06-10,41.271,41.325,40.908,40.967,10936,0
2016-06-13,40.598,40.768,40.327,40.346,2944,0
2016-06-14,39.899,39.899,39.54,39.588,9501,0
2016-06-15,39.997,40.006,39.87,39.88,3399,0
2016-06-16,39.501,39.637,38.822,39.555,9847,0
2016-06-17,39.967,40.307,39.938,40.306,1846,0
2016-06-20,41.213,41.246,41.098,41.098,3406,0
2016-06-21,40.947,41.151,40.941,41.113,1276,0
2016-06-22,41.077,41.196,40.899,41.117,8646,0
2016-06-23,41.551,42.111,41.541,42.111,3701,0
2016-06-24,39.745,39.775,39.4,39.45,7310,0
2016-06-27,38.276,38.345,37.447,37.861,62175,0
2016-06-28,38.542,38.621,38.316,38.591,3017,0
2016-06-29,39.233,39.44,39.233,39.381,7995,0
2016-06-30,39.387,39.676,39.387,39.637,4087,0
2016-07-01,39.943,39.943,39.943,39.943,653,0
2016-07-05,39.006,39.696,38.721,38.809,3465,0
2016-07-06,38.36,38.385,37.953,38.243,3380,0
2016-07-07,38.651,38.877,38.493,38.562,1968,0
2016-07-08,39.056,39.075,39.055,39.055,3458,0
2016-07-11,39.824,39.913,39.815,39.904,1340,0
2016-07-12,40.234,40.239,40.12,40.12,2743,0
2016-07-13,40.278,40.278,40.179,40.219,3819,0
2016-07-14,40.465,40.574,40.465,40.565,1368,0
2016-07-15,40.195,40.287,40.111,40.209,3815,0
2016-07-18,40.426,40.564,40.426,40.485,4517,0
2016-07-19,40.288,40.433,40.288,40.348,533,0
2016-07-20,40.683,40.8,40.683,40.8,1328,0
2016-07-21,40.674,40.674,40.643,40.643,335,0
2016-07-22,40.643,40.643,40.643,40.643,0,0
2016-07-25,40.968,41.056,40.939,41.039,2004,0
2016-07-26,41.304,41.403,41.294,41.383,2094,0
2016-07-27,41.649,41.916,41.649,41.896,1120,0
2016-07-28,42.004,42.122,42.004,42.043,816,0
2016-07-29,42.369,42.418,42.369,42.408,1630,0
2016-08-01,42.467,42.467,42.199,42.199,3361,0
2016-08-02,42.111,42.154,42.004,42.008,2144,0
2016-08-03,41.777,41.777,41.611,41.611,507,0
2016-08-04,41.817,41.872,41.817,41.817,310,0
2016-08-05,41.984,41.984,41.974,41.979,2032,0
2016-08-08,41.817,41.974,41.817,41.974,1465,0
2016-08-09,42.241,42.61,42.241,42.61,1406,0
2016-08-10,42.941,43.099,42.898,42.931,11919,0
2016-08-11,42.931,42.931,42.931,42.931,0,0
2016-08-12,43.05,43.141,42.971,43.04,10467,0
2016-08-15,43.167,43.197,43.061,43.061,1092,0
2016-08-16,42.892,43.128,42.882,43.07,1356,0
2016-08-17,42.695,42.827,42.695,42.827,299,0
2016-08-18,43.197,43.444,43.197,43.444,4848,0
2016-08-19,43.104,43.326,43.104,43.326,587,0
2016-08-22,42.822,43.247,42.822,43.227,2385,0
2016-08-23,43.567,43.567,43.395,43.395,4008,0
2016-08-24,43.108,43.108,43.108,43.108,111,0
2016-08-25,43.043,43.054,42.952,43.01,1602,0
2016-08-26,43.227,43.227,42.458,42.576,1536,0
2016-08-29,42.685,42.889,42.685,42.868,1122,0
2016-08-30,42.773,42.773,42.773,42.773,104,0
2016-08-31,42.576,42.695,42.543,42.695,304,0
2016-09-01,42.846,42.991,42.846,42.951,663,0
2016-09-02,43.385,43.385,43.149,43.256,737,0
2016-09-06,43.7,43.877,43.641,43.839,1487,0
2016-09-07,43.839,43.986,43.839,43.975,2244,0
2016-09-08,43.849,43.849,43.651,43.651,10963,0
2016-09-09,43.021,43.05,42.971,42.971,2602,0
2016-09-12,42.783,43.138,42.733,43.138,893,0
2016-09-13,42.763,42.763,42.636,42.724,3693,0
2016-09-14,42.961,42.961,42.961,42.961,182,0
2016-09-15,42.779,43,42.779,43,715,0
2016-09-16,42.527,42.589,42.527,42.58,1443,0
2016-09-19,42.813,42.813,42.813,42.813,127,0
2016-09-20,42.971,42.991,42.971,42.991,811,0
2016-09-21,43.02,43.02,42.897,42.897,296,0
2016-09-22,43.829,43.942,43.829,43.942,6193,0
2016-09-23,43.621,43.621,43.575,43.591,630,0
2016-09-26,43.418,43.418,43.418,43.418,231,0
2016-09-27,42.714,43.045,42.714,43.045,470,0
2016-09-28,43.415,43.631,43.346,43.631,1212,0
2016-09-29,43.425,43.572,42.773,43.03,10748,0
2016-09-30,43.651,43.651,43.651,43.651,182,0
2016-10-03,43.286,43.326,43.247,43.326,511,0
2016-10-04,43.405,43.405,43.266,43.375,7082,0
2016-10-05,43.582,43.582,43.306,43.405,2802,0
2016-10-06,43.405,43.405,43.405,43.405,0,0
2016-10-07,43.06,43.06,42.77,42.991,865,0
2016-10-10,43.163,43.163,43.07,43.104,508,0
2016-10-11,42.743,42.807,42.743,42.8,692,0
2016-10-12,42.8,42.8,42.8,42.8,0,0
2016-10-13,41.974,42.367,41.974,42.367,2253,0
2016-10-14,42.359,42.359,42.359,42.359,175,0
2016-10-17,42.103,42.103,42.043,42.054,336,0
2016-10-18,42.339,42.454,42.339,42.453,1073,0
2016-10-19,42.398,42.398,42.398,42.398,101,0
2016-10-20,42.369,42.369,42.369,42.369,197,0
2016-10-21,42.085,42.152,42.085,42.152,1002,0
2016-10-24,42.284,42.284,42.112,42.112,2271,0
2016-10-25,41.916,41.959,41.916,41.935,1328,0
2016-10-26,41.748,41.748,41.748,41.748,0,0
2016-10-27,41.896,41.896,41.619,41.619,2506,0
2016-10-28,41.639,41.728,41.639,41.678,1649,0
2016-10-31,41.609,41.817,41.609,41.817,5568,0
2016-11-01,41.87,41.87,41.572,41.572,479,0
2016-11-02,41.492,41.492,41.472,41.472,4688,0
2016-11-03,41.516,41.516,41.516,41.516,0,0
2016-11-04,40.929,41.008,40.929,41.008,506,0
2016-11-07,41.403,41.403,41.333,41.393,8121,0
2016-11-08,41.393,41.393,41.393,41.393,0,0
2016-11-09,40.623,41.144,40.623,41.137,6537,0
2016-11-10,40.584,40.584,40.387,40.387,1407,0
2016-11-11,40.234,40.315,40.234,40.315,2738,0
2016-11-14,39.47,39.575,39.47,39.575,1057,0
2016-11-15,39.618,39.884,39.618,39.884,3017,0
2016-11-16,39.844,39.854,39.618,39.637,2782,0
2016-11-17,39.578,39.578,39.568,39.568,2586,0
2016-11-18,39.539,39.539,39.41,39.499,3494,0
2016-11-21,39.539,39.608,39.479,39.608,6947,0
2016-11-22,39.805,39.805,39.805,39.805,783,0
2016-11-23,39.045,39.206,39.045,39.206,1568,0
2016-11-25,39.39,39.578,39.39,39.548,2065,0
2016-11-28,39.252,39.262,39.189,39.249,3667,0
2016-11-29,39.46,39.5,39.45,39.45,861,0
2016-11-30,39.174,39.257,39.174,39.252,2332,0
2016-12-01,38.956,38.976,38.917,38.966,3650,0
2016-12-02,38.956,38.956,38.757,38.819,1978,0
2016-12-05,39.45,39.568,39.4,39.568,1343,0
2016-12-06,39.706,39.706,39.489,39.608,6912,0
2016-12-07,40.037,40.32,39.923,40.32,9848,0
2016-12-08,40.11,40.11,39.867,39.867,456,0
2016-12-09,39.943,40.011,39.943,39.983,3877,0
2016-12-12,40.148,40.148,40.148,40.148,2534,0
2016-12-13,40.473,40.473,40.473,40.473,123,0
2016-12-14,40.16,40.286,39.647,39.706,4404,0
2016-12-15,39.42,39.42,39.42,39.42,3020,0
2016-12-16,39.923,39.923,39.735,39.775,1019,0
2016-12-19,40.002,40.06,39.895,39.933,1800,0
2016-12-20,39.647,39.972,39.647,39.892,2035,0
2016-12-21,40.32,40.32,40.32,40.32,179,0
2016-12-22,40.203,40.203,40.174,40.174,1092,0
2016-12-23,40.174,40.174,40.174,40.174,0,0
2016-12-27,40.631,40.668,40.618,40.638,2114,0
2016-12-28,40.316,40.361,40.316,40.361,616,0
2016-12-29,40.391,40.713,40.391,40.713,2313,0
2016-12-30,40.974,41.162,40.965,40.974,2099,0
2017-01-03,41.291,41.291,40.951,41.024,1816,0
2017-01-04,41.281,41.281,41.054,41.092,1168,0
2017-01-05,41.34,41.647,41.34,41.647,9382,0
2017-01-06,41.568,41.627,41.48,41.48,1764,0
2017-01-09,41.32,41.578,41.32,41.558,5384,0
2017-01-10,41.568,41.696,41.558,41.696,1225,0
2017-01-11,41.578,41.785,41.538,41.785,995,0
2017-01-12,41.943,42.121,41.943,41.963,6505,0
2017-01-13,42.078,42.18,41.983,42.18,1263,0
2017-01-17,42.348,42.348,42.348,42.348,135,0
2017-01-18,42.501,42.501,42.26,42.26,815,0
2017-01-19,42.26,42.26,42.26,42.26,0,0
2017-01-20,42.472,42.514,42.398,42.477,1643,0
2017-01-23,42.467,42.759,42.467,42.759,2579,0
2017-01-24,42.922,42.942,42.917,42.942,8049,0
2017-01-25,43.397,43.397,43.209,43.357,820,0
2017-01-26,43.219,43.219,43.209,43.209,941,0
2017-01-27,43.125,43.174,43.125,43.174,405,0
2017-01-30,42.665,42.774,42.665,42.739,2519,0
2017-01-31,43.09,43.11,43.09,43.11,448,0
2017-02-01,43.251,43.251,43.251,43.251,167,0
2017-02-02,43.417,43.417,43.382,43.382,323,0
2017-02-03,43.328,43.328,43.251,43.251,310,0
2017-02-06,42.497,42.794,42.497,42.647,2271,0
2017-02-07,42.734,42.734,42.576,42.598,2751,0
2017-02-08,42.596,42.921,42.596,42.842,6418,0
2017-02-09,42.823,42.823,42.823,42.823,193,0
2017-02-10,42.912,43.035,42.912,43.035,4644,0
2017-02-13,43.298,43.387,43.298,43.377,1249,0
2017-02-14,43.733,43.733,43.466,43.496,2632,0
2017-02-15,43.496,43.496,43.496,43.496,0,0
2017-02-16,43.753,44,43.753,43.951,5797,0
2017-02-17,43.921,43.951,43.881,43.881,1306,0
2017-02-21,44.016,44.119,44.016,44.089,2145,0
2017-02-22,44.089,44.089,44.089,44.089,0,0
2017-02-23,43.891,43.891,43.876,43.876,327,0
2017-02-24,43.179,43.256,43.179,43.249,3645,0
2017-02-27,43.753,43.753,43.506,43.6,2030,0
2017-02-28,43.792,43.822,43.595,43.595,8135,0
2017-03-01,43.753,44.198,43.753,44.155,1754,0
2017-03-02,43.852,43.883,43.802,43.883,1787,0
2017-03-03,44.129,44.168,43.95,44.141,1596,0
2017-03-06,44.069,44.09,43.99,44.09,690,0
2017-03-07,44.138,44.138,44.03,44.03,1092,0
2017-03-08,44.198,44.198,44.02,44.02,1320,0
2017-03-09,44.168,44.227,44.158,44.188,3978,0
2017-03-10,44.485,44.831,44.485,44.831,3309,0
2017-03-13,44.91,44.91,44.765,44.765,885,0
2017-03-14,44.603,44.603,44.544,44.544,531,0
2017-03-15,44.494,45.177,44.475,45.151,12557,0
2017-03-16,45.315,45.379,45.315,45.355,1153,0
2017-03-17,45.533,45.651,45.473,45.631,3514,0
2017-03-20,45.76,45.76,45.543,45.543,6440,0
2017-03-21,45.839,45.879,45.325,45.345,3015,0
2017-03-22,44.952,45.15,44.944,45.15,8543,0
2017-03-23,45.386,45.444,45.335,45.335,607,0
2017-03-24,45.503,45.926,45.503,45.868,10337,0
2017-03-27,45.78,45.78,45.572,45.666,6893,0
2017-03-28,45.76,46.076,45.76,45.948,4207,0
2017-03-29,45.889,45.889,45.681,45.78,1636,0
2017-03-30,45.79,45.958,45.681,45.681,3432,0
2017-03-31,45.889,46.086,45.809,46.027,5252,0
2017-04-03,45.829,45.829,45.661,45.776,3042,0
2017-04-04,45.978,45.978,45.928,45.968,924,0
2017-04-05,46.076,46.086,45.908,45.938,8037,0
2017-04-06,45.898,45.898,45.73,45.73,1332,0
2017-04-07,45.681,45.908,45.681,45.84,2698,0
2017-04-10,46.085,46.18,46.085,46.18,3193,0
2017-04-11,45.928,45.928,45.648,45.819,1464,0
2017-04-12,45.829,45.829,45.785,45.785,789,0
2017-04-13,45.72,45.77,45.72,45.77,1043,0
2017-04-17,45.987,46.067,45.978,45.978,4352,0
2017-04-18,45.869,46.067,45.869,46.067,1723,0
2017-04-19,46.136,46.185,46.057,46.057,1377,0
2017-04-20,46.472,46.528,46.382,46.472,3792,0
2017-04-21,46.156,46.373,46.126,46.235,3652,0
2017-04-24,47.53,47.935,47.53,47.935,8807,0
2017-04-25,48.044,48.469,48.044,48.469,3843,0
2017-04-26,48.271,48.42,48.233,48.384,2904,0
2017-04-27,48.25,48.391,48.25,48.391,1350,0
2017-04-28,48.776,48.776,48.561,48.637,4016,0
2017-05-01,48.884,48.993,48.802,48.875,1419,0
2017-05-02,49.082,49.399,49.029,49.379,19690,0
2017-05-03,49.27,49.27,49.043,49.092,4742,0
2017-05-04,49.522,49.913,49.522,49.906,5210,0
2017-05-05,49.972,50.427,49.822,50.427,34683,0
2017-05-08,49.972,49.972,49.658,49.785,7751,0
2017-05-09,50.022,50.022,49.695,49.705,6326,0
2017-05-10,49.859,49.982,49.822,49.822,3104,0
2017-05-11,49.597,49.814,49.597,49.814,6064,0
2017-05-12,50.15,50.387,50.14,50.386,6421,0
2017-05-15,50.783,50.912,50.756,50.882,17521,0
2017-05-16,51.416,51.525,51.357,51.515,8666,0
2017-05-17,51.228,51.228,50.5,50.563,10231,0
2017-05-18,49.883,50.546,49.883,50.489,16648,0
2017-05-19,51.05,51.564,51.05,51.485,11868,0
2017-05-22,51.89,51.94,51.653,51.712,2387,0
2017-05-23,51.722,51.99,51.683,51.784,7824,0
2017-05-24,52.009,52.108,51.9,52.108,12294,0
2017-05-25,52.325,52.405,52.187,52.395,10346,0
2017-05-26,52.355,52.365,52.108,52.335,4042,0
2017-05-30,52.741,52.741,52.457,52.632,17348,0
2017-05-31,52.84,52.948,52.711,52.83,7772,0
2017-06-01,53.176,53.471,53.176,53.374,15450,0
2017-06-02,54.234,54.234,53.883,54.115,18815,0
2017-06-05,54.085,54.115,53.632,53.857,39867,0
2017-06-06,53.7,53.7,53.393,53.527,8382,0
2017-06-07,53.205,53.552,53.166,53.552,12167,0
2017-06-08,53.102,53.126,52.77,53.008,11681,0
2017-06-09,52.899,53.146,52.775,52.849,8009,0
2017-06-12,52.355,52.741,51.753,52.016,37174,0
2017-06-13,52.77,52.77,52.276,52.632,5127,0
2017-06-14,53.339,53.393,53.037,53.047,3673,0
2017-06-15,51.969,51.969,51.562,51.8,10801,0
2017-06-16,52.197,52.622,52.197,52.596,5388,0
2017-06-19,53.043,53.097,52.563,52.786,7591,0
2017-06-20,52.63,52.63,52.3133,52.42,2605,0
2017-06-21,52.09,52.52,52.09,52.51,4959,0
2017-06-22,52.49,52.5721,52.4214,52.4214,7636,0
2017-06-23,52.16,52.54,52.16,52.4,1354,0
2017-06-26,52.83,52.83,52.4317,52.47,2952,0
2017-06-27,52.48,52.48,52.2614,52.36,3013,0
2017-06-28,52.38,52.55,52.2001,52.55,5642,0
2017-06-29,51.85,51.85,51.54,51.78,10527,0
2017-06-30,52.35,52.35,51.8577,52.1172,4575,0
2017-07-03,52.1614,52.245,51.98,51.98,3180,0
2017-07-05,52.11,52.3516,52.11,52.3516,2598,0
2017-07-06,52.09,52.3955,52.09,52.24,4700,0
2017-07-07,52.14,52.5,52.14,52.425,3405,0
2017-07-10,52.92,52.92,52.78,52.895,17147,0
2017-07-11,52.92,53.39,52.92,53.375,11530,0
2017-07-12,53.61,53.8509,53.6,53.794,5234,0
2017-07-13,56.3399,56.3399,53.82,53.8408,1722,0
2017-07-14,54.56,54.69,54.356,54.5874,4271,0
2017-07-17,54.57,54.7999,54.543,54.7595,14170,0
2017-07-18,54.66,54.8,54.54,54.762,2982,0
2017-07-19,54.67,54.9,54.67,54.9,3646,0
2017-07-20,54.85,55.105,54.85,55.072,3576,0
2017-07-21,54.66,54.7964,54.5114,54.7964,2070,0
2017-07-24,54.265,54.58,54.265,54.5774,4298,0
2017-07-25,54.88,54.96,54.75,54.79,7057,0
2017-07-26,55.19,55.5899,55.1101,55.52,4341,0
2017-07-27,55.61,55.67,55.245,55.28,5349,0
2017-07-28,55.1592,55.48,55.1592,55.36,4608,0
2017-07-31,55.415,55.77,55.4,55.675,2917,0
2017-08-01,56.17,56.23,55.9,55.9883,4838,0
2017-08-02,56.42,56.46,56.1,56.399,3812,0
2017-08-03,56.37,56.39,56.236,56.3088,8642,0
2017-08-04,56.5804,56.62,56.3,56.46,4480,0
2017-08-07,56.53,56.66,56.53,56.6485,5822,0
2017-08-08,56.54,56.6,56.1806,56.2048,8305,0
2017-08-09,55.71,56.15,55.71,56.15,3937,0
2017-08-10,55.6,55.6216,55.22,55.2725,14987,0
2017-08-11,55.1,55.46,55.04,55.43,7428,0
2017-08-14,56.1,56.2,56.0659,56.136,27318,0
2017-08-15,55.95,56.08,55.76,56.08,6083,0
2017-08-16,56.1256,56.46,56.1256,56.39,8686,0
2017-08-17,56.325,56.47,55.92,56.01,61466,0
2017-08-18,56.115,56.3001,56.08,56.3001,4481,0
2017-08-21,56.14,56.305,56.0001,56.29,3817,0
2017-08-22,56.3831,56.5499,56.331,56.5,6296,0
2017-08-23,56.55,56.72,56.55,56.72,1857,0
2017-08-24,56.68,56.68,56.41,56.52,9428,0
2017-08-25,56.55,57.29,56.55,57.2043,6331,0
2017-08-28,57.09,57.22,57.073,57.2,7573,0
2017-08-29,56.58,56.83,56.551,56.73,6248,0
2017-08-30,56.7992,56.93,56.6911,56.8338,3064,0
2017-08-31,57.12,57.435,57.12,57.4299,9819,0
2017-09-01,57.84,57.84,57.584,57.615,6289,0
2017-09-05,57.62,57.84,57.3101,57.495,12443,0
2017-09-06,58,58.14,57.89,58.1008,4923,0
2017-09-07,58.82,58.93,58.56,58.8211,9746,0
2017-09-08,58.9985,59.07,58.88,58.9,7368,0
2017-09-11,59.51,59.59,59.4544,59.5004,12924,0
2017-09-12,59.85,59.85,59.5,59.545,11826,0
2017-09-13,59.31,59.38,58.9,59.129,10791,0
2017-09-14,58.97,59.33,58.91,59.24,12922,0
2017-09-15,59.46,59.51,59.24,59.36,5999,0
2017-09-18,59.73,59.769,59.6254,59.74,10453,0
2017-09-19,60.25,60.2601,60.0391,60.22,7716,0
2017-09-20,60.275,60.35,59.659,60.08,17135,0
2017-09-21,60.005,60.25,59.931,60.1108,10731,0
2017-09-22,60.41,60.62,60.34,60.421,8115,0
2017-09-25,60.14,60.1499,59.6101,59.8,25301,0
2017-09-26,59.4,59.565,59.1826,59.34,44955,0
2017-09-27,58.99,59.4,58.72,59.3068,16482,0
2017-09-28,59.68,59.989,59.68,59.7,59832,0
2017-09-29,60.25,60.6,60.06,60.54,8515,0
2017-10-02,60.45,60.68,60.44,60.64,8125,0
2017-10-03,60.73,60.889,60.72,60.85,5105,0
2017-10-04,60.88,61.12,60.88,61.01,17437,0
2017-10-05,60.64,60.829,60.64,60.76,45166,0
2017-10-06,60.75,60.75,60.28,60.48,32158,0
2017-10-09,60.5,60.5599,60.3433,60.4672,37981,0
2017-10-10,60.8,60.96,60.6978,60.96,4680,0
2017-10-11,61.25,61.42,61.172,61.42,5919,0
2017-10-12,61.58,61.64,61.51,61.52,7367,0
2017-10-13,61.75,61.77,61.41,61.4955,8720,0
2017-10-16,61.62,61.71,61.6,61.615,10280,0
2017-10-17,61.37,61.46,61.12,61.38,8451,0
2017-10-18,61.67,61.85,61.5,61.785,12146,0
2017-10-19,61.05,61.27,60.93,61.09,8251,0
2017-10-20,61.46,61.46,60.7,60.7,7798,0
2017-10-23,60.65,60.84,60.53,60.652,18036,0
2017-10-24,60.6332,60.7091,60.53,60.54,9727,0
2017-10-25,60.68,60.74,60.43,60.5516,7221,0
2017-10-26,60.85,60.8699,60.66,60.69,10061,0
2017-10-27,61.07,61.07,60.76,60.88,3426,0
2017-10-30,61.32,61.3499,61.041,61.3499,4808,0
2017-10-31,61.6,61.66,61.4454,61.61,6503,0
2017-11-01,61.84,61.84,61.4953,61.56,28359,0
2017-11-02,61.56,61.6635,61.56,61.6635,1705,0
2017-11-03,61.86,61.95,61.581,61.745,5522,0
2017-11-06,61.66,61.769,61.59,61.769,65313,0
2017-11-07,61.26,61.565,61.25,61.26,4174,0
2017-11-08,60.83,61.039,60.59,61.039,12315,0
2017-11-09,59.935,60.24,59.65,59.83,22669,0
2017-11-10,60.23,60.51,60.11,60.36,9272,0
