Date,Open,High,Low,Close,Volume,OpenInt
2012-05-30,24.013,24.013,24.013,24.013,352,0
2012-06-04,23.522,23.522,23.438,23.522,9848,0
2012-06-05,23.409,23.409,23.409,23.409,952,0
2012-06-07,24.599,24.665,24.58,24.628,10804,0
2012-06-12,24.137,24.137,24.137,24.137,423,0
2012-06-13,24.052,24.052,24.052,24.052,318,0
2012-06-20,25.477,25.477,25.477,25.477,212,0
2012-06-21,25.137,25.137,25.137,25.137,576,0
2012-06-22,24.675,24.675,24.496,24.496,1165,0
2012-06-28,24.098,24.098,23.957,23.957,875,0
2012-07-02,25.176,25.176,25.176,25.176,212,0
2012-07-05,25.043,25.043,25.043,25.043,106,0
2012-07-09,24.855,24.855,24.855,24.855,318,0
2012-07-11,24.798,24.798,24.722,24.722,952,0
2012-07-13,24.911,24.911,24.911,24.911,318,0
2012-07-17,24.996,24.996,24.996,24.996,318,0
2012-07-20,25.383,25.383,25.383,25.383,318,0
2012-07-23,24.609,24.609,24.609,24.609,424,0
2012-07-26,25.167,25.167,25.167,25.167,423,0
2012-07-27,25.402,25.628,25.402,25.628,442,0
2012-07-30,25.392,25.392,25.392,25.392,124,0
2012-08-01,25.346,25.346,25.346,25.346,645,0
2012-08-02,24.939,24.939,24.865,24.939,827,0
2012-08-22,26.545,26.545,26.517,26.517,212,0
2012-08-31,26.46,26.639,26.46,26.535,6247,0
2012-09-05,26.374,26.374,26.374,26.374,742,0
2012-09-19,28.612,28.708,28.612,28.708,1323,0
2012-09-20,28.348,28.622,28.348,28.622,423,0
2012-09-24,28.471,28.556,28.471,28.556,480,0
2012-09-27,28.112,28.112,28.112,28.112,197,0
2012-10-09,28.178,28.178,28.178,28.178,134,0
2012-10-11,28.141,28.226,28.131,28.207,31123,0
2012-10-12,28.235,28.235,28.178,28.197,26793,0
2012-10-17,28.829,28.906,28.829,28.906,38123,0
2012-10-19,28.576,28.622,28.566,28.622,31346,0
2012-10-23,28.31,28.31,28.31,28.31,200,0
2012-11-02,28.906,28.906,28.906,28.906,159,0
2012-11-06,28.678,28.764,28.678,28.764,212,0
2012-11-07,28.593,28.593,28.593,28.593,635,0
2012-11-08,28.471,28.481,28.235,28.235,600,0
2012-11-13,27.848,27.848,27.781,27.81,104098,0
2012-11-14,27.583,27.592,27.583,27.592,7941,0
2012-11-15,27.46,27.499,27.46,27.499,31065,0
2012-11-19,27.715,27.715,27.715,27.715,768,0
2012-11-21,27.971,27.971,27.971,27.971,423,0
2012-11-26,28.226,28.32,28.226,28.32,477,0
2012-11-27,28.376,28.376,28.376,28.376,106,0
2012-11-28,28.263,28.273,28.263,28.273,538,0
2012-11-30,28.584,28.584,28.584,28.584,18532,0
2012-12-03,28.669,28.669,28.66,28.66,17510,0
2012-12-05,28.867,28.867,28.867,28.867,16944,0
2012-12-07,28.764,28.887,28.764,28.887,95095,0
2012-12-10,28.754,28.754,28.735,28.735,8790,0
2012-12-11,28.783,28.783,28.773,28.773,5231,0
2012-12-12,29.084,29.084,29.084,29.084,106,0
2012-12-13,28.934,28.934,28.934,28.934,200,0
2012-12-18,28.678,28.934,28.678,28.934,2549,0
2012-12-19,29.075,29.084,29.075,29.075,2041,0
2012-12-20,29.075,29.075,29.075,29.075,2859,0
2012-12-28,28.839,28.849,28.839,28.849,2807,0
2013-01-02,29.274,29.604,29.274,29.604,8569,0
2013-01-04,29.453,29.453,29.453,29.453,2586,0
2013-01-07,29.576,29.623,29.576,29.623,3518,0
2013-01-08,29.463,29.463,29.218,29.218,1907,0
2013-01-09,29.245,29.245,29.236,29.236,439,0
2013-01-11,29.775,29.84,29.775,29.84,5118,0
2013-01-15,29.669,29.679,29.623,29.679,7519,0
2013-01-16,29.51,29.557,29.51,29.557,614,0
2013-01-17,29.613,29.613,29.613,29.613,215,0
2013-01-23,29.576,29.576,29.576,29.576,848,0
2013-01-24,29.727,29.727,29.727,29.727,195,0
2013-01-25,30.058,30.058,30.058,30.058,5527,0
2013-01-28,29.859,29.859,29.859,29.859,170,0
2013-01-30,29.745,29.745,29.745,29.745,106,0
2013-01-31,29.935,29.935,29.935,29.935,699,0
2013-02-01,30.265,30.265,30.095,30.134,11771,0
2013-02-04,30.028,30.038,30.028,30.038,1446,0
2013-02-05,30.067,30.067,30.067,30.067,1412,0
2013-02-07,30.511,30.511,30.19,30.19,20952,0
2013-02-11,30.304,30.387,30.304,30.387,5083,0
2013-02-12,30.256,30.586,30.256,30.539,2329,0
2013-02-13,30.699,30.955,30.699,30.775,10053,0
2013-02-14,30.35,30.445,30.35,30.445,3743,0
2013-02-19,30.567,30.567,30.52,30.549,7493,0
2013-02-20,30.511,30.511,30.265,30.284,12814,0
2013-02-21,29.859,29.972,29.812,29.935,7763,0
2013-02-22,30.17,30.34,30.161,30.34,8490,0
2013-02-25,29.972,30.104,29.623,29.623,4058,0
2013-02-26,29.812,29.812,29.812,29.812,127,0
2013-02-27,30.19,30.19,30.19,30.19,212,0
2013-02-28,30.208,30.35,30.208,30.227,3411,0
2013-03-01,30.085,30.114,29.954,30.085,3102,0
2013-03-04,29.925,29.963,29.633,29.633,629,0
2013-03-05,30.709,30.709,30.709,30.709,742,0
2013-03-06,30.756,30.756,30.549,30.652,3209,0
2013-03-07,30.681,30.69,30.624,30.652,4636,0
2013-03-08,30.472,30.472,30.472,30.472,6716,0
2013-03-11,30.406,30.445,30.406,30.445,1233,0
2013-03-12,30.624,30.624,30.246,30.322,3663,0
2013-03-13,30.256,30.463,30.256,30.396,1907,0
2013-03-14,30.681,31.332,30.681,31.2,13967,0
2013-03-15,31.238,31.266,31.097,31.097,5147,0
2013-03-18,31.058,31.162,31.002,31.002,2990,0
2013-03-21,31.031,31.031,31.031,31.031,182,0
2013-03-25,31.673,31.682,30.992,31.011,1641,0
2013-03-26,30.897,30.897,30.897,30.897,409,0
2013-03-28,31.143,31.19,31.143,31.19,226,0
2013-04-02,30.897,31.153,30.897,31.097,6418,0
2013-04-04,30.558,30.558,30.558,30.558,5824,0
2013-04-05,30.37,30.37,30.37,30.37,5930,0
2013-04-09,30.416,30.426,30.416,30.426,795,0
2013-04-10,30.907,30.907,30.907,30.907,795,0
2013-04-11,31.456,31.456,31.456,31.456,149,0
2013-04-15,30.681,30.681,30.681,30.681,477,0
2013-04-16,30.672,30.672,30.615,30.615,1491,0
2013-04-17,30.19,30.19,30.19,30.19,1060,0
2013-04-18,30.161,30.208,30.038,30.038,8237,0
2013-04-19,30.19,30.208,30.077,30.208,790,0
2013-04-22,30.114,30.114,30.011,30.021,4024,0
2013-04-23,30.642,30.795,30.586,30.795,7838,0
2013-04-29,31.814,31.814,31.814,31.814,417,0
2013-05-01,31.842,31.842,31.842,31.842,3973,0
2013-05-03,32.116,32.173,32.041,32.173,2813,0
2013-05-07,31.87,32.041,31.776,32.041,690,0
2013-05-08,32.239,32.268,32.239,32.268,2543,0
2013-05-09,32.37,32.37,32.295,32.314,1694,0
2013-05-10,32.116,32.124,32.098,32.098,1270,0
2013-05-13,32.116,32.134,32.116,32.134,529,0
2013-05-14,32.098,32.134,32.05,32.134,1071,0
2013-05-15,32.286,32.466,32.154,32.466,3071,0
2013-05-16,32.702,32.702,32.673,32.673,1229,0
2013-05-17,32.589,32.975,32.589,32.957,4231,0
2013-05-20,32.947,32.947,32.947,32.947,529,0
2013-05-21,33.061,33.061,33.061,33.061,742,0
2013-05-22,33.089,33.089,32.446,32.446,5478,0
2013-05-23,31.984,32.324,31.918,32.324,18576,0
2013-05-24,32.108,32.108,31.946,31.975,1165,0
2013-05-28,32.23,32.418,32.23,32.418,677,0
2013-05-29,32.182,32.182,31.946,31.946,1165,0
2013-05-30,32.37,32.37,32.37,32.37,529,0
2013-05-31,32.124,32.124,32.022,32.041,4650,0
2013-06-03,32.098,32.37,32.041,32.37,24664,0
2013-06-04,32.343,32.343,32.022,32.032,2859,0
2013-06-05,31.852,31.87,31.568,31.709,7344,0
2013-06-11,31.607,31.607,31.607,31.607,296,0
2013-06-13,31.427,31.493,31.427,31.493,212,0
2013-06-14,31.862,31.862,31.862,31.862,952,0
2013-06-17,32.154,32.154,32.144,32.144,212,0
2013-06-18,32.427,32.427,32.098,32.098,5721,0
2013-06-19,32.068,32.068,32.068,32.068,158,0
2013-06-20,31.153,31.153,31.067,31.067,555,0
2013-06-21,31.248,31.248,30.709,30.709,374,0
2013-06-24,30.218,30.218,29.897,30.19,6849,0
2013-06-25,30.406,30.728,30.406,30.728,3416,0
2013-06-27,30.662,30.662,30.558,30.596,938,0
2013-06-28,30.52,30.586,30.511,30.53,1410,0
2013-07-01,31.021,31.021,31.021,31.021,485,0
2013-07-02,30.861,30.88,30.861,30.88,682,0
2013-07-03,31.087,31.087,31.087,31.087,635,0
2013-07-05,31.804,31.804,30.955,31.342,3857,0
2013-07-08,31.634,31.634,31.634,31.634,406,0
2013-07-09,31.682,31.682,31.673,31.673,587,0
2013-07-10,31.691,31.691,31.691,31.691,635,0
2013-07-11,33.22,33.22,32.295,32.777,4594,0
2013-07-12,32.861,33.268,32.21,33.268,4144,0
2013-07-15,32.437,32.513,32.437,32.513,625,0
2013-07-16,32.098,32.21,32.098,32.21,742,0
2013-07-17,32.579,32.739,32.55,32.655,677,0
2013-07-18,32.673,32.975,32.673,32.975,3611,0
2013-07-19,32.928,33.004,32.919,33.004,2184,0
2013-07-22,33.24,33.268,33.23,33.24,1217,0
2013-07-23,33.344,33.344,33.154,33.164,706,0
2013-07-24,33.174,33.174,33.098,33.117,1163,0
2013-07-25,33.07,33.089,33.07,33.089,408,0
2013-07-26,33.154,33.164,33.098,33.098,1132,0
2013-07-29,33.42,33.42,32.928,33.079,7206,0
2013-07-30,34.042,34.042,32.994,33.004,3269,0
2013-07-31,32.663,33.051,32.663,33.051,805,0
2013-08-01,33.447,33.504,33.447,33.504,2918,0
2013-08-02,33.683,33.948,33.675,33.948,2120,0
2013-08-05,34.137,34.213,34.137,34.213,5043,0
2013-08-06,34.023,38.396,34.023,34.108,8085,0
2013-08-07,34.147,34.147,34.062,34.098,52180,0
2013-08-08,34.373,35.024,34.298,35.024,23692,0
2013-08-09,34.665,34.665,34.665,34.665,1024,0
2013-08-12,34.703,34.713,34.354,34.43,3321,0
2013-08-13,34.467,34.675,34.467,34.657,4679,0
2013-08-14,34.694,34.882,34.657,34.685,11705,0
2013-08-15,34.298,34.298,33.637,33.637,8164,0
2013-08-16,34.203,34.335,34.147,34.335,1472,0
2013-08-19,34.288,34.457,34.072,34.072,5059,0
2013-08-20,34.194,34.213,34.137,34.213,1196,0
2013-08-21,33.816,34.543,33.816,34.411,9823,0
2013-08-22,34.354,34.392,34.317,34.392,2489,0
2013-08-23,34.533,34.533,34.184,34.523,742,0
2013-08-26,34.467,34.779,34.382,34.497,3583,0
2013-08-27,33.693,34.006,33.693,34.006,6777,0
2013-08-28,32.975,32.975,32.966,32.966,1012,0
2013-08-29,33.872,33.92,33.655,33.891,31972,0
2013-08-30,33.655,33.655,33.655,33.655,164,0
2013-09-03,33.976,34.156,33.976,34.147,1429,0
2013-09-04,34.174,34.354,34.174,34.354,635,0
2013-09-05,34.609,34.713,34.572,34.713,4360,0
2013-09-06,34.779,34.902,34.779,34.892,2549,0
2013-09-09,35.543,35.543,35.091,35.308,3187,0
2013-09-10,35.666,35.809,35.666,35.799,1557,0
2013-09-11,35.885,36.224,35.875,36.167,88713,0
2013-09-12,35.875,35.978,35.809,35.902,31147,0
2013-09-13,36.035,36.309,35.724,36.205,6818,0
2013-09-16,36.488,36.497,36.431,36.431,5424,0
2013-09-17,36.044,36.177,35.855,36.167,6636,0
2013-09-18,36.092,36.819,36.063,36.819,9550,0
2013-09-19,37.017,37.017,36.507,36.602,14423,0
2013-09-20,36.517,36.517,35.893,36.035,2631,0
2013-09-23,35.885,36.016,35.666,36.016,1610,0
2013-09-24,35.969,36.167,35.761,36.167,2075,0
2013-09-25,36.101,36.12,36.063,36.12,1851,0
2013-09-26,36.12,36.139,36.11,36.139,13026,0
2013-09-27,36.016,36.139,35.902,36.139,7167,0
2013-09-30,36.092,36.412,35.534,35.534,1519,0
2013-10-01,36.451,36.451,35.969,36.29,62181,0
2013-10-02,36.29,36.318,36.148,36.318,2440,0
2013-10-03,36.072,36.451,35.666,35.931,11932,0
2013-10-04,35.865,35.885,35.601,35.619,9649,0
2013-10-07,35.506,35.675,35.374,35.675,6762,0
2013-10-08,35.234,35.592,34.882,34.939,12092,0
2013-10-09,34.835,34.835,34.477,34.477,318,0
2013-10-10,35.761,35.836,35.761,35.809,1165,0
2013-10-11,36.072,36.11,35.846,36.11,10061,0
2013-10-14,35.138,35.138,35.138,35.138,257,0
2013-10-15,36.28,36.385,36.016,36.346,7140,0
2013-10-16,36.356,36.461,36.13,36.461,8134,0
2013-10-17,36.885,37.074,36.885,37.074,768,0
2013-10-18,37.679,37.679,37.347,37.517,11672,0
2013-10-21,37.858,38.604,37.629,37.819,8148,0
2013-10-22,37.706,37.971,37.706,37.971,6969,0
2013-10-23,37.961,37.971,37.583,37.583,6570,0
2013-10-24,38.622,38.622,37.583,38.018,6221,0
2013-10-25,37.413,37.99,37.32,37.679,5239,0
2013-10-28,37.933,37.933,37.291,37.489,4768,0
2013-10-29,37.725,37.848,37.394,37.48,7217,0
2013-10-30,38.179,38.179,37.546,37.613,9566,0
2013-10-31,37.31,37.537,37.112,37.443,7941,0
2013-11-01,37.593,37.593,36.743,37.131,1017,0
2013-11-04,37.158,37.197,37.158,37.158,1853,0
2013-11-05,36.554,37.054,36.554,37.046,2877,0
2013-11-06,37.998,38.104,37.32,37.32,17132,0
2013-11-07,37.763,37.791,37.046,37.054,20531,0
2013-11-08,36.904,37.092,36.583,37.083,4557,0
2013-11-11,37.281,37.639,37.092,37.112,5629,0
2013-11-12,36.856,36.942,36.554,36.847,11801,0
2013-11-13,36.271,36.639,36.271,36.639,8583,0
2013-11-14,36.988,37.074,36.733,36.733,3233,0
2013-11-15,36.696,37.046,36.677,37.046,6104,0
2013-11-18,36.762,37.017,36.762,36.969,1072,0
2013-11-19,37.244,37.254,36.715,36.912,3364,0
2013-11-20,37.158,37.281,36.346,36.668,4181,0
2013-11-21,36.885,37.158,36.639,36.829,6604,0
2013-11-22,37.017,37.168,36.866,37.064,5883,0
2013-11-25,37.394,37.583,37.102,37.122,69431,0
2013-11-26,37.394,37.725,37.234,37.234,7172,0
2013-11-27,37.394,37.971,37.394,37.791,12122,0
2013-11-29,38.15,38.528,38.056,38.056,2432,0
2013-12-02,38.084,38.084,37.423,37.423,25009,0
2013-12-03,37.763,37.773,37.112,37.271,4712,0
2013-12-04,37.188,37.271,37.017,37.254,2011,0
2013-12-05,36.998,37.385,36.998,37.347,3603,0
2013-12-06,37.745,37.773,37.499,37.537,2046,0
2013-12-09,38.244,38.291,37.895,37.895,4025,0
2013-12-10,38.274,38.274,38.188,38.254,3274,0
2013-12-11,38.14,38.14,37.773,37.875,5685,0
2013-12-12,37.773,37.773,37.122,37.603,4650,0
2013-12-13,37.046,37.443,37.046,37.377,1248,0
2013-12-16,37.763,37.905,37.413,37.725,18228,0
2013-12-17,38.244,38.244,37.433,37.763,7260,0
2013-12-18,37.603,37.858,37.603,37.848,2105,0
2013-12-19,38.14,38.244,37.933,38.244,4102,0
2013-12-20,38.244,38.49,38.104,38.386,27195,0
2013-12-23,38.85,38.85,38.188,38.575,4317,0
2013-12-24,38.612,38.952,38.612,38.707,1254,0
2013-12-26,39.047,39.482,38.867,38.867,14758,0
2013-12-27,39.68,39.68,39.047,39.188,6926,0
2013-12-30,39.661,39.661,39.104,39.463,7716,0
2013-12-31,40.124,40.124,39.633,39.802,8493,0
2014-01-02,39.954,39.954,39.095,39.321,10198,0
2014-01-03,39.643,39.802,39.501,39.802,7270,0
2014-01-06,40.228,40.228,39.463,39.463,16510,0
2014-01-07,39.529,39.849,39.463,39.802,9829,0
2014-01-08,40.34,40.34,39.709,39.756,20042,0
2014-01-09,40.34,40.34,39.567,39.841,15304,0
2014-01-10,40.596,40.596,40.068,40.36,8239,0
2014-01-13,40.011,40.605,40.011,40.078,10747,0
2014-01-14,40.483,40.483,40.086,40.323,12905,0
2014-01-15,40.417,40.605,40.058,40.247,58116,0
2014-01-16,40.503,40.503,39.878,40.143,11264,0
2014-01-17,40.596,40.596,39.945,39.963,19054,0
2014-01-21,40.02,40.586,39.898,40.143,10234,0
2014-01-22,40.681,40.699,40.18,40.483,18105,0
2014-01-23,40.454,40.454,39.756,40.2,20033,0
2014-01-24,39.511,39.511,38.556,38.679,12074,0
2014-01-27,38.622,39.085,38.207,38.67,104118,0
2014-01-28,39.255,39.633,38.858,39.123,8939,0
2014-01-29,39.284,39.284,38.462,38.49,16765,0
2014-01-30,38.811,39.019,38.811,39.019,2413,0
2014-01-31,38.358,38.698,38.094,38.349,3436,0
2014-02-03,38.433,38.972,37.689,37.689,29117,0
2014-02-04,37.942,38.028,37.885,37.961,11729,0
2014-02-05,38.113,38.349,37.915,38.291,16145,0
2014-02-06,38.566,38.906,38.528,38.716,6355,0
2014-02-07,38.425,39.274,38.425,39.151,4335,0
2014-02-10,39.746,39.746,39.18,39.359,15035,0
2014-02-11,39.653,39.898,39.463,39.802,7833,0
2014-02-12,40.028,40.313,40.028,40.143,17557,0
2014-02-13,39.425,40.38,39.302,40.38,4110,0
2014-02-14,40.672,40.814,40.577,40.795,22397,0
2014-02-18,41.625,41.625,41.106,41.256,17797,0
2014-02-19,41.417,41.417,41.097,41.097,23839,0
2014-02-20,41.341,41.436,40.756,41.134,19821,0
2014-02-21,41.474,41.682,41.2,41.399,20498,0
2014-02-24,41.2,41.861,41.2,41.492,3580,0
2014-02-25,41.832,42.042,41.332,41.635,19777,0
2014-02-26,41.815,41.815,41.087,41.134,13262,0
2014-02-27,41.55,41.758,41.247,41.748,2565,0
2014-02-28,42.467,42.523,41.852,42.352,23769,0
2014-03-03,41.19,42.068,40.983,41.314,18203,0
2014-03-04,42.117,42.277,41.89,42.277,16286,0
2014-03-05,42.135,42.287,42.022,42.078,2814,0
2014-03-06,42.381,42.476,42.05,42.343,8133,0
2014-03-07,42.238,42.503,41.758,41.832,17585,0
2014-03-10,41.871,41.89,41.295,41.559,22577,0
2014-03-11,41.71,41.71,41.484,41.484,10461,0
2014-03-12,41.427,41.427,40.983,41.021,9033,0
2014-03-13,41.314,41.456,40.162,40.559,18475,0
2014-03-14,39.841,40.586,39.841,40.52,13578,0
2014-03-17,40.397,41.078,40.397,41.068,2882,0
2014-03-18,41.087,41.087,40.681,41.087,9111,0
2014-03-19,40.634,41.256,40.634,40.841,3515,0
2014-03-20,40.493,40.529,40.114,40.407,7235,0
2014-03-21,40.624,40.624,40.028,40.028,16296,0
2014-03-24,40.19,40.274,39.463,39.972,20519,0
2014-03-25,40.228,40.417,40.078,40.078,16429,0
2014-03-26,40.19,40.775,40.19,40.463,3389,0
2014-03-27,39.849,40.709,39.849,40.36,14830,0
2014-03-28,40.634,40.681,40.331,40.605,3594,0
2014-03-31,40.681,41.125,40.681,40.765,5124,0
2014-04-01,40.511,41.256,40.511,40.908,6513,0
2014-04-02,41.361,41.502,40.945,41.125,11113,0
2014-04-03,41.324,41.324,40.964,41.021,3805,0
2014-04-04,41.399,41.399,40.624,40.841,7299,0
2014-04-07,41.049,41.049,40.256,40.615,8225,0
2014-04-08,40.331,40.331,39.869,40.114,12107,0
2014-04-09,40.445,40.945,40.445,40.945,1972,0
2014-04-10,41.068,41.068,40.002,40.34,18794,0
2014-04-11,39.906,39.906,39.377,39.547,21218,0
2014-04-14,39.019,39.218,38.716,38.896,12521,0
2014-04-15,38.972,38.972,38.376,38.943,22747,0
2014-04-16,39.397,39.416,39.123,39.377,4688,0
2014-04-17,39.689,39.992,39.67,39.992,4467,0
2014-04-21,39.992,40.2,39.812,40.2,3495,0
2014-04-22,40.577,40.577,40.247,40.436,20995,0
2014-04-23,39.992,40.134,39.992,40.114,1099,0
2014-04-24,40.208,40.208,39.888,39.888,2276,0
2014-04-25,40.028,40.028,39.453,39.453,5687,0
2014-04-28,39.832,39.841,39.188,39.188,2764,0
2014-04-29,39.613,40.011,39.613,40.011,7064,0
2014-04-30,40.02,40.134,39.849,39.992,4362,0
2014-05-01,40.19,40.19,39.661,39.746,3560,0
2014-05-02,39.992,40.247,39.67,40.134,6872,0
2014-05-05,39.859,40.2,39.859,40.2,3129,0
2014-05-06,40.568,40.568,39.746,40.463,4039,0
2014-05-07,39.849,40.454,39.765,40.436,3609,0
2014-05-08,40.503,40.549,40.323,40.323,55043,0
2014-05-09,39.793,40.171,39.783,40.171,2067,0
2014-05-12,39.736,40.493,39.736,40.493,9756,0
2014-05-13,40.605,40.605,40.228,40.445,3167,0
2014-05-14,40.02,40.048,39.832,39.898,5093,0
2014-05-15,39.425,39.425,38.792,38.83,37118,0
2014-05-16,38.264,38.264,37.933,38.16,23086,0
2014-05-19,38.254,38.376,37.971,38.179,6594,0
2014-05-20,38.509,38.66,38.226,38.452,6330,0
2014-05-21,39.113,39.236,38.991,39.001,9488,0
2014-05-22,39.377,39.407,39.095,39.377,6156,0
2014-05-23,39.284,39.623,39.104,39.188,4451,0
2014-05-27,39.443,39.501,39.377,39.472,3544,0
2014-05-28,39.265,39.661,39.265,39.613,2442,0
2014-05-29,39.709,39.718,39.567,39.567,7071,0
2014-05-30,39.736,39.954,39.736,39.935,4719,0
2014-06-02,39.727,40.37,39.727,39.945,2540,0
2014-06-03,39.822,39.832,39.653,39.653,3124,0
2014-06-04,39.699,39.822,39.699,39.756,3002,0
2014-06-05,39.812,40.058,39.775,39.832,17960,0
2014-06-06,40.2,40.729,40.2,40.729,12964,0
2014-06-09,40.284,40.729,40.162,40.454,10161,0
2014-06-10,40.503,40.596,40.18,40.256,3600,0
2014-06-11,39.916,40.038,39.906,40.038,4806,0
2014-06-12,40.038,40.388,39.859,39.859,8593,0
2014-06-13,39.802,39.802,39.397,39.699,4859,0
2014-06-16,39.302,39.577,39.302,39.519,3417,0
2014-06-17,39.293,39.293,38.821,39.028,7523,0
2014-06-18,39.019,39.208,38.886,39.208,7241,0
2014-06-19,39.491,39.501,39.245,39.425,3306,0
2014-06-20,39.453,39.586,39.387,39.547,6720,0
2014-06-23,39.311,39.377,39.188,39.255,8801,0
2014-06-24,38.84,38.84,38.716,38.716,6452,0
2014-06-25,37.99,38.49,37.443,38.433,5394,0
2014-06-26,38.679,39.095,38.679,39.001,3093,0
2014-06-27,38.85,39.057,38.745,39.038,3888,0
2014-06-30,39.218,39.425,39.218,39.293,5312,0
2014-07-01,39.453,39.822,39.453,39.775,6817,0
2014-07-02,40.048,40.048,39.511,39.935,13132,0
2014-07-03,40.086,40.38,39.849,40.247,3606,0
2014-07-07,39.869,39.926,39.832,39.878,3760,0
2014-07-08,39.113,39.198,39.038,39.151,9191,0
2014-07-09,38.585,39.019,38.575,39.019,7286,0
2014-07-10,38.31,38.642,38.31,38.528,37196,0
2014-07-11,38.575,38.575,38.406,38.519,9726,0
2014-07-14,38.32,38.735,38.31,38.612,1692,0
2014-07-15,38.462,38.679,38.396,38.547,14009,0
2014-07-16,38.366,39.038,38.366,39.009,6421,0
2014-07-17,38.925,38.925,38.282,38.612,19018,0
2014-07-18,38.519,38.85,38.519,38.85,4553,0
2014-07-21,38.433,38.519,38.018,38.49,4015,0
2014-07-22,38.716,38.934,38.716,38.906,6982,0
2014-07-23,38.452,39.095,38.452,39.019,4089,0
2014-07-24,38.612,39.123,38.612,39.001,12886,0
2014-07-25,39.066,39.066,38.886,38.886,4460,0
2014-07-28,38.34,38.783,38.34,38.707,5729,0
2014-07-29,38.547,38.886,38.547,38.716,10023,0
2014-07-30,38.84,38.84,38.462,38.537,8679,0
2014-07-31,38.008,38.14,37.942,37.961,8866,0
2014-08-01,37.367,37.961,37.357,37.613,8086,0
2014-08-04,37.367,37.613,37.367,37.613,10535,0
2014-08-05,37.367,37.48,37.3,37.357,5441,0
2014-08-06,37.188,37.3,36.791,37.122,11980,0
2014-08-07,36.829,37.224,36.829,37.168,12225,0
2014-08-08,36.478,37.263,36.47,37.158,13258,0
2014-08-11,37.329,37.639,37.31,37.46,5844,0
2014-08-12,37.404,37.649,37.404,37.593,5685,0
2014-08-13,37.46,37.583,37.443,37.583,4858,0
2014-08-14,37.924,37.952,37.868,37.933,6409,0
2014-08-15,37.971,38.131,37.858,37.933,5435,0
2014-08-18,38.064,38.34,37.829,38.33,5924,0
2014-08-19,38.33,38.425,38.33,38.358,5104,0
2014-08-20,38.064,38.32,38.018,38.064,105585,0
2014-08-21,38.047,38.179,37.998,38.104,18599,0
2014-08-22,38.008,38.406,38.008,38.179,28225,0
2014-08-25,38.67,38.67,38.594,38.632,3230,0
2014-08-26,38.66,38.66,38.471,38.471,2442,0
2014-08-27,38.972,38.972,38.66,38.679,8826,0
2014-08-28,37.868,38.34,37.868,38.33,2599,0
2014-08-29,38.131,38.34,38.131,38.244,2515,0
2014-09-02,37.679,38.235,37.669,38.169,10173,0
2014-09-03,38.386,38.386,38.169,38.169,13863,0
2014-09-04,37.629,38.226,37.629,37.858,10677,0
2014-09-05,37.753,37.868,37.753,37.848,3476,0
2014-09-08,36.922,37.046,36.402,36.706,11499,0
2014-09-09,36.488,37.017,36.488,36.932,15487,0
2014-09-10,36.412,36.904,36.402,36.904,3546,0
2014-09-11,36.829,36.969,36.733,36.885,48451,0
2014-09-12,37.112,37.244,37.054,37.197,5502,0
2014-09-15,36.517,37.008,36.517,36.998,10662,0
2014-09-16,36.639,37.064,36.356,37.036,10042,0
2014-09-17,37.168,37.168,36.743,36.978,5126,0
2014-09-18,36.847,37.443,36.847,37.357,16493,0
2014-09-19,37.603,37.613,37.499,37.613,3893,0
2014-09-22,37.122,37.385,37.122,37.357,6642,0
2014-09-23,36.375,37.027,36.375,36.885,16654,0
2014-09-24,36.837,36.978,36.762,36.961,7108,0
2014-09-25,36.837,36.837,36.451,36.497,13130,0
2014-09-26,36.224,36.366,36.215,36.366,10947,0
2014-09-29,35.893,36.356,35.799,36.261,36919,0
2014-09-30,35.592,36.309,35.592,36.044,21821,0
2014-10-01,35.733,35.827,35.543,35.582,7395,0
2014-10-02,35.128,35.45,34.978,35.308,10616,0
2014-10-03,35.25,35.355,35.25,35.308,2976,0
2014-10-06,35.11,35.601,35.11,35.526,28257,0
2014-10-07,34.733,35.26,34.733,34.779,13447,0
2014-10-08,34.467,34.619,34.373,34.619,12099,0
2014-10-09,34.808,34.808,33.967,33.967,6224,0
2014-10-10,33.788,34.006,33.75,33.929,3302,0
2014-10-13,33.391,33.911,33.24,33.24,79294,0
2014-10-14,33.089,33.617,33.089,33.316,42286,0
2014-10-15,34.062,34.062,32.626,33.022,7930,0
2014-10-16,33.542,33.637,33.466,33.627,4121,0
2014-10-17,34.373,34.373,34.072,34.072,3485,0
2014-10-20,33.712,34.572,33.712,34.572,4415,0
2014-10-21,35.091,35.128,34.589,35.128,2328,0
2014-10-22,35.005,35.308,34.939,34.939,8396,0
2014-10-23,35.005,35.174,34.995,35.081,5721,0
2014-10-24,35.25,35.25,35.24,35.24,594,0
2014-10-27,34.855,35.234,34.855,35.081,9106,0
2014-10-28,35.469,35.469,35.317,35.44,10988,0
2014-10-29,35.714,35.724,35.666,35.666,17595,0
2014-10-30,35.374,35.609,35.25,35.534,2061,0
2014-10-31,35.799,36.026,35.799,36.026,1242,0
2014-11-04,35.695,35.921,35.695,35.911,1507,0
2014-11-05,36.007,36.072,35.978,36.044,18524,0
2014-11-06,35.675,35.789,35.639,35.639,14504,0
2014-11-07,35.42,35.553,35.42,35.553,9406,0
2014-11-10,35.733,35.951,35.733,35.818,19036,0
2014-11-11,35.846,36.101,35.742,36.101,21623,0
2014-11-12,35.43,35.724,35.43,35.629,3004,0
2014-11-13,35.619,35.666,35.42,35.42,9147,0
2014-11-14,35.26,35.317,35.26,35.317,802,0
2014-11-17,35.234,35.384,35.234,35.384,3727,0
2014-11-18,35.384,35.506,35.204,35.459,1209,0
2014-11-19,35.015,35.336,35.015,35.28,11024,0
2014-11-20,35.25,35.364,35.081,35.364,4379,0
2014-11-21,35.326,35.346,35.298,35.326,16662,0
2014-11-24,35.649,35.649,35.649,35.649,613,0
2014-11-25,35.742,35.987,35.742,35.987,2100,0
2014-11-28,35.931,35.978,35.885,35.885,2791,0
2014-12-01,35.761,35.771,35.601,35.771,349,0
2014-12-02,35.789,35.865,35.789,35.865,3572,0
2014-12-03,35.705,36.026,35.705,35.931,15115,0
2014-12-04,35.789,36.13,35.789,36.101,32259,0
2014-12-05,36.092,36.215,36.082,36.186,18616,0
2014-12-08,36.157,36.157,36.044,36.12,8315,0
2014-12-09,35.809,35.875,35.685,35.827,16924,0
2014-12-10,35.921,35.969,35.751,35.818,8687,0
2014-12-11,35.705,35.733,35.478,35.516,10060,0
2014-12-12,35.194,35.25,34.799,34.799,15876,0
2014-12-15,35.053,35.317,34.401,34.477,9476,0
2014-12-16,34.665,35.174,34.657,34.808,1843,0
2014-12-17,34.448,34.448,34.165,34.307,1509,0
2014-12-18,34.808,35.148,34.808,35.148,4190,0
2014-12-19,35.204,35.459,35.138,35.459,8656,0
2014-12-22,35.78,35.78,35.506,35.553,7166,0
2014-12-23,35.224,35.44,35.224,35.44,3892,0
2014-12-26,35.412,35.78,35.336,35.629,3391,0
2014-12-29,35.43,35.43,35.308,35.346,1472,0
2014-12-30,35.317,35.355,35.224,35.346,3617,0
2014-12-31,35.336,35.496,35.326,35.403,4577,0
2015-01-02,35.45,35.45,34.921,34.921,2869,0
2015-01-05,34.401,34.572,34.401,34.572,327,0
2015-01-06,34.467,34.467,33.862,33.862,2252,0
2015-01-07,33.891,34.098,33.882,34.013,4163,0
2015-01-08,33.957,34.364,33.948,34.364,1941,0
2015-01-09,34.317,34.44,34.231,34.364,1616,0
2015-01-12,34.089,34.222,34.089,34.213,9419,0
2015-01-13,34.364,34.572,34.089,34.269,21064,0
2015-01-14,34.137,34.137,34.137,34.137,713,0
2015-01-15,34.108,34.108,34.033,34.033,12014,0
2015-01-16,33.891,34.326,33.891,34.326,43162,0
2015-01-20,34.553,34.703,34.553,34.703,734,0
2015-01-21,34.733,34.733,34.637,34.685,8295,0
2015-01-22,34.845,34.988,34.75,34.874,70272,0
2015-01-23,34.647,34.865,34.647,34.808,2512,0
2015-01-26,35.1,35.214,35.1,35.174,5371,0
2015-01-27,35.062,35.24,35.024,35.24,4292,0
2015-01-28,35.072,35.214,35.072,35.148,5433,0
2015-01-29,34.855,35.1,34.855,35.1,7181,0
2015-01-30,34.902,34.902,34.675,34.723,16566,0
2015-02-02,34.685,34.742,34.628,34.628,1129,0
2015-02-03,35.308,35.742,35.308,35.742,7285,0
2015-02-04,35.592,35.742,35.572,35.742,13517,0
2015-02-05,36.016,36.224,36.016,36.224,9580,0
2015-02-06,36.11,36.11,35.902,35.921,7765,0
2015-02-09,35.619,35.771,35.619,35.666,19933,0
2015-02-10,35.818,36.12,35.818,36.12,12480,0
2015-02-11,35.885,36.063,35.885,35.951,3336,0
2015-02-12,36.696,36.876,36.536,36.866,2041,0
2015-02-13,36.932,36.932,36.687,36.762,9410,0
2015-02-17,36.696,36.8,36.696,36.771,705,0
2015-02-18,37.168,37.404,37.168,37.329,2038,0
2015-02-19,37.329,37.394,37.244,37.3,13463,0
2015-02-20,37.413,37.46,37.413,37.46,279,0
2015-02-23,37.546,37.706,37.546,37.639,11673,0
2015-02-24,37.649,37.829,37.649,37.829,15344,0
2015-02-25,37.895,37.915,37.885,37.885,4290,0
2015-02-26,37.885,37.885,37.829,37.829,689,0
2015-02-27,37.924,38.064,37.829,37.99,8863,0
2015-03-02,37.915,37.915,37.725,37.848,6037,0
2015-03-03,37.697,37.753,37.517,37.669,14614,0
2015-03-04,37.291,37.423,37.271,37.377,6037,0
2015-03-05,37.659,37.715,37.629,37.715,16944,0
2015-03-06,37.423,37.423,37.074,37.102,4977,0
2015-03-09,37.112,37.131,36.837,37.083,6143,0
2015-03-10,36.611,36.611,36.461,36.507,5506,0
2015-03-11,36.309,36.309,36.072,36.157,6247,0
2015-03-12,36.28,36.327,36.261,36.327,742,0
2015-03-13,35.96,36.186,35.96,36.186,952,0
2015-03-16,36.3,36.431,36.29,36.431,2225,0
2015-03-17,36.243,36.243,36.233,36.243,529,0
2015-03-18,36.016,37.214,36.016,37.197,3177,0
2015-03-19,36.696,36.696,36.536,36.545,4342,0
2015-03-20,37.206,37.517,37.206,37.48,635,0
2015-03-23,37.32,37.32,37.263,37.263,952,0
2015-03-24,37.263,37.394,37.206,37.206,3918,0
2015-03-25,37.158,37.158,37.158,37.158,212,0
2015-03-26,36.696,36.696,36.62,36.668,4764,0
2015-03-27,36.63,36.677,36.517,36.517,2225,0
2015-03-30,36.394,36.497,36.394,36.412,4024,0
2015-03-31,36.356,36.356,36.252,36.28,8769,0
2015-04-01,36.3,36.394,36.3,36.366,2647,0
2015-04-02,36.602,36.62,36.602,36.62,212,0
2015-04-06,36.876,37.214,36.876,37.092,4872,0
2015-04-07,37.423,37.423,37.224,37.224,1297,0
2015-04-08,37.649,37.649,37.565,37.629,1694,0
2015-04-09,37.613,37.613,37.517,37.517,376,0
2015-04-10,37.48,37.623,37.48,37.623,3707,0
2015-04-13,37.338,37.573,37.338,37.517,952,0
2015-04-14,37.915,37.933,37.623,37.915,2435,0
2015-04-15,37.885,38.121,37.885,38.074,5327,0
2015-04-16,37.942,38.094,37.858,38.094,2134,0
2015-04-17,37.735,37.763,37.623,37.763,423,0
2015-04-20,37.385,37.623,37.385,37.517,2562,0
2015-04-21,37.981,37.981,37.875,37.905,4855,0
2015-04-22,38.056,38.169,38.018,38.169,10014,0
2015-04-23,38.188,38.396,38.188,38.396,8683,0
2015-04-24,38.528,38.698,38.528,38.66,2435,0
2015-04-27,38.745,38.877,38.745,38.755,7625,0
2015-04-28,38.886,38.906,38.886,38.886,1801,0
2015-04-29,38.783,38.811,38.735,38.735,848,0
2015-04-30,38.622,38.632,38.406,38.547,2117,0
2015-05-04,38.33,38.33,38.31,38.31,3177,0
2015-05-05,38.244,38.386,38.047,38.121,6143,0
2015-05-06,38.104,38.14,38.104,38.121,2134,0
2015-05-07,38.291,38.415,38.291,38.415,306,0
2015-05-08,40.058,40.104,39.832,40.02,23616,0
2015-05-11,40.265,40.417,40.208,40.256,6884,0
2015-05-12,39.832,40.256,39.832,40.247,52872,0
2015-05-13,40.539,40.936,40.539,40.889,19908,0
2015-05-14,41.239,41.247,41.144,41.144,4024,0
2015-05-15,41.341,41.456,41.266,41.417,11153,0
2015-05-18,41.059,41.154,41.059,41.106,8775,0
2015-05-19,41.134,41.247,40.814,41.172,39394,0
2015-05-20,40.908,41.247,40.908,41.239,4237,0
2015-05-21,41.162,41.55,41.162,41.399,1165,0
2015-05-22,41.078,41.229,41.078,41.22,5083,0
2015-05-26,41.011,41.011,40.672,40.672,1629,0
2015-05-27,40.861,40.88,40.653,40.709,742,0
2015-05-28,40.69,40.69,40.69,40.69,475,0
2015-05-29,40.624,40.681,40.624,40.681,1694,0
2015-06-01,40.672,40.672,40.397,40.463,6357,0
2015-06-02,40.69,40.983,40.69,40.974,3231,0
2015-06-03,40.936,40.936,40.936,40.936,212,0
2015-06-04,40.729,40.729,40.577,40.643,635,0
2015-06-05,39.709,40.104,39.699,40.104,3282,0
2015-06-08,39.878,39.878,39.802,39.802,1060,0
2015-06-09,40.038,40.038,39.926,39.926,3767,0
2015-06-10,40.445,40.898,40.445,40.898,2554,0
2015-06-11,40.832,41.097,40.832,41.097,694,0
2015-06-12,40.795,40.87,40.795,40.87,2435,0
2015-06-15,40.134,40.304,40.134,40.134,12178,0
2015-06-16,40.274,40.785,40.274,40.634,1694,0
2015-06-17,40.983,40.983,40.605,40.605,2435,0
2015-06-18,41.031,41.031,41.031,41.031,318,0
2015-06-19,41.314,41.38,41.285,41.314,4554,0
2015-06-22,41.285,41.607,41.285,41.332,4764,0
2015-06-23,41.38,41.738,41.38,41.738,473,0
2015-06-24,41.115,41.115,41.115,41.115,423,0
2015-06-25,41.04,41.04,41.04,41.04,212,0
2015-06-26,40.729,40.729,40.729,40.729,106,0
2015-06-29,40.238,40.256,39.623,39.623,6143,0
2015-06-30,40.114,40.114,39.954,39.972,3241,0
2015-07-01,40.134,40.134,40.114,40.114,848,0
2015-07-02,40.114,40.114,40.114,40.114,106,0
2015-07-06,39.595,39.595,39.265,39.311,1483,0
2015-07-07,38.858,39.057,38.642,39.009,3071,0
2015-07-08,38.028,38.499,37.885,37.885,2543,0
2015-07-09,38.896,38.896,38.509,38.509,2012,0
2015-07-10,39.17,39.482,39.17,39.482,5402,0
2015-07-13,39.709,39.709,39.709,39.709,423,0
2015-07-14,39.623,39.972,39.623,39.972,1594,0
2015-07-16,39.972,39.972,39.972,39.972,212,0
2015-07-17,40.445,40.445,40.238,40.238,1483,0
2015-07-20,40.559,40.559,40.417,40.436,2859,0
2015-07-21,39.992,40.152,39.992,40.011,6460,0
2015-07-22,40.162,40.162,40.028,40.028,318,0
2015-07-23,39.916,39.954,39.547,39.661,2435,0
2015-07-24,39.567,39.567,39.567,39.567,318,0
2015-07-27,39.028,39.066,39.028,39.057,1483,0
2015-07-28,39.567,39.567,39.567,39.567,529,0
2015-07-29,39.604,39.812,39.604,39.812,1270,0
2015-07-30,39.661,39.878,39.661,39.802,10697,0
2015-07-31,40.274,40.304,40.143,40.143,2329,0
2015-08-03,40.37,40.37,40.002,40.048,875,0
2015-08-04,40.2,40.323,40.2,40.323,423,0
2015-08-05,40.304,40.304,40.304,40.304,318,0
2015-08-06,40.152,40.238,40.152,40.238,424,0
2015-08-07,40.068,40.068,40.068,40.068,742,0
2015-08-10,40.068,40.068,40.068,40.068,106,0
2015-08-11,40.208,40.208,40.208,40.208,391,0
2015-08-12,39.982,39.982,39.982,39.982,106,0
2015-08-13,40.247,40.247,40.247,40.247,529,0
2015-08-14,40.37,40.426,40.37,40.417,1165,0
2015-08-17,40.417,40.417,40.417,40.417,106,0
2015-08-18,40.397,40.397,40.313,40.313,952,0
2015-08-19,40.068,40.068,40.02,40.02,1907,0
2015-08-20,39.623,39.623,39.359,39.359,848,0
2015-08-21,38.896,38.896,38.679,38.679,2117,0
2015-08-24,36.837,38.235,36.837,36.837,7069,0
2015-08-25,38.509,38.509,38.282,38.358,1587,0
2015-08-26,38.235,38.235,37.603,37.603,1165,0
2015-08-27,37.961,38.264,37.961,38.207,4342,0
2015-08-28,38.16,38.66,38.16,38.66,529,0
2015-08-31,38.433,38.612,38.433,38.612,318,0
2015-09-01,37.819,37.819,37.791,37.791,318,0
2015-09-03,38.188,38.32,38.188,38.32,318,0
2015-09-04,37.48,37.508,37.48,37.499,10801,0
2015-09-08,38.34,38.537,38.34,38.537,2647,0
2015-09-09,39.038,39.038,38.745,38.745,529,0
2015-09-10,38.745,38.745,38.745,38.745,7,0
2015-09-11,38.745,38.745,38.745,38.745,106,0
2015-09-14,38.547,38.547,38.547,38.547,423,0
2015-09-15,38.216,38.282,38.216,38.282,318,0
2015-09-16,38.745,38.765,38.716,38.765,38546,0
2015-09-17,38.765,38.765,38.765,38.765,16,0
2015-09-18,38.934,38.934,38.679,38.679,1165,0
2015-09-21,38.415,38.509,38.34,38.452,2117,0
2015-09-22,38.452,38.452,38.452,38.452,106,0
2015-09-23,37.546,37.546,37.214,37.377,1377,0
2015-09-24,37.112,37.197,37.092,37.197,837,0
2015-09-28,37.214,37.271,36.961,36.961,1757,0
2015-09-29,36.762,36.771,36.715,36.715,2012,0
2015-09-30,37.347,37.347,37.347,37.347,635,0
2015-10-01,37.347,37.347,37.347,37.347,106,0
2015-10-05,38.056,38.274,38.028,38.274,6487,0
2015-10-06,38.113,38.14,38.074,38.094,2117,0
2015-10-07,38.358,38.358,38.358,38.358,106,0
2015-10-08,37.848,37.915,37.848,37.905,742,0
2015-10-09,38.028,38.028,38.028,38.028,106,0
2015-10-12,38.282,38.282,37.971,37.981,3898,0
2015-10-13,37.565,37.593,37.443,37.46,952,0
2015-10-14,37.791,37.791,37.791,37.791,212,0
2015-10-15,37.791,37.791,37.791,37.791,106,0
2015-10-16,38.366,38.366,38.16,38.16,5402,0
2015-10-19,38.169,38.396,38.169,38.349,2225,0
2015-10-21,38.443,38.471,38.443,38.471,318,0
2015-10-22,38.131,38.274,38.131,38.274,742,0
2015-10-23,38.689,38.716,38.689,38.716,212,0
2015-10-26,38.85,38.85,38.85,38.85,529,0
2015-10-27,38.282,38.282,38.282,38.282,212,0
2015-10-28,38.376,38.556,38.104,38.291,742,0
2015-10-29,38.386,38.386,38.349,38.386,529,0
2015-10-30,38.509,38.867,38.49,38.821,1587,0
2015-11-02,38.707,38.916,38.707,38.85,1266,0
2015-11-03,38.716,38.877,38.707,38.877,2012,0
2015-11-04,38.66,38.707,38.481,38.528,17224,0
2015-11-05,38.452,38.462,38.349,38.386,1907,0
2015-11-06,38.028,38.028,38.008,38.008,635,0
2015-11-09,37.773,37.933,37.773,37.933,4278,0
2015-11-10,37.791,37.791,37.782,37.782,635,0
2015-11-11,37.924,38.274,37.924,38.16,1907,0
2015-11-12,37.801,37.801,37.649,37.669,2329,0
2015-11-13,37.394,37.413,37.347,37.347,4764,0
2015-11-16,37.537,37.537,37.527,37.527,318,0
2015-11-17,38.179,38.179,38.169,38.169,423,0
2015-11-18,38.169,38.169,38.169,38.169,529,0
2015-11-19,38.386,38.443,38.386,38.443,3282,0
2015-11-20,38.31,38.31,38.207,38.207,318,0
2015-11-23,38.094,38.094,38.094,38.094,212,0
2015-11-24,37.404,37.527,37.404,37.527,1587,0
2015-11-27,37.527,37.527,37.527,37.527,106,0
2015-11-30,38.594,38.594,38.594,38.594,318,0
2015-12-01,38.556,38.821,38.556,38.707,1857,0
2015-12-02,38.707,38.707,38.707,38.707,50,0
2015-12-03,38.707,38.707,38.425,38.462,3749,0
2015-12-04,38.679,38.934,38.679,38.934,4024,0
2015-12-07,38.65,38.66,38.65,38.66,3282,0
2015-12-08,38.16,38.16,37.848,37.915,10354,0
2015-12-09,37.981,37.981,37.868,37.895,4977,0
2015-12-10,38.179,38.179,38.179,38.179,423,0
2015-12-11,37.829,37.829,37.649,37.649,742,0
2015-12-14,37.433,37.639,37.271,37.639,9766,0
2015-12-15,37.697,37.885,37.639,37.649,3707,0
2015-12-16,37.725,38.094,37.669,38.094,3812,0
2015-12-17,37.915,37.915,37.639,37.697,1587,0
2015-12-18,37.489,37.489,37.385,37.433,2012,0
2015-12-21,37.826,37.836,37.567,37.625,5109,0
2015-12-22,37.596,37.596,37.539,37.539,1227,0
2015-12-23,38.171,38.315,38.056,38.315,1043,0
2015-12-28,38.258,38.258,38.248,38.248,1467,0
2015-12-29,38.142,38.43,38.142,38.43,7927,0
2015-12-30,38.32,38.44,38.32,38.325,1343,0
2015-12-31,38.028,38.028,37.922,37.922,2377,0
2016-01-04,37.194,37.49,37.194,37.394,1638,0
2016-01-05,37.361,37.361,37.308,37.308,654,0
2016-01-06,36.656,36.752,36.559,36.752,1002,0
2016-01-07,36.075,36.109,35.937,35.947,3112,0
2016-01-08,35.975,36.109,35.764,35.793,5775,0
2016-01-11,35.783,35.88,35.783,35.88,1294,0
2016-01-12,35.831,35.831,35.332,35.64,7422,0
2016-01-13,35.495,35.62,35.054,35.083,37796,0
2016-01-14,34.661,35.083,34.629,35.064,12299,0
2016-01-15,34.047,34.047,33.568,33.568,9021,0
2016-01-19,33.385,33.482,33.194,33.194,6882,0
2016-01-20,32.714,32.897,32.282,32.887,12271,0
2016-01-21,32.686,32.937,32.378,32.937,1107,0
2016-01-25,33.558,33.883,33.558,33.827,3738,0
2016-01-26,33.98,34.277,33.98,34.277,1268,0
2016-01-27,34.344,34.344,34.344,34.344,209,0
2016-01-29,34.095,34.588,34.095,34.588,1564,0
2016-02-01,34.981,34.981,34.981,34.981,274,0
2016-02-02,34.593,34.593,34.526,34.526,662,0
2016-02-03,34.239,34.766,34.239,34.766,3023,0
2016-02-04,34.623,34.623,34.623,34.623,313,0
2016-02-05,34.106,34.106,34.106,34.106,104,0
2016-02-08,33.348,33.348,32.608,32.867,4716,0
2016-02-09,32.197,32.503,32.197,32.426,3628,0
2016-02-10,32.839,33.154,32.839,33.04,4005,0
2016-02-11,32.316,32.493,32.282,32.493,876,0
2016-02-12,32.666,32.733,32.657,32.733,542,0
2016-02-16,33.165,33.175,32.916,32.916,3416,0
2016-02-17,33.596,34.067,33.596,34.018,1153,0
2016-02-18,34.095,34.095,34.087,34.087,1949,0
2016-02-19,34.114,34.114,34.114,34.114,191,0
2016-02-22,33.712,33.779,33.712,33.759,726,0
2016-02-23,33.606,33.759,33.328,33.328,4715,0
2016-02-24,32.944,33.088,32.944,33.012,2247,0
2016-02-25,33.501,33.827,33.501,33.827,2132,0
2016-02-29,33.789,33.789,33.789,33.789,1043,0
2016-03-01,34.265,34.633,34.265,34.633,2001,0
2016-03-02,34.373,34.536,34.373,34.536,7415,0
2016-03-04,35.572,35.572,35.558,35.558,321,0
2016-03-07,35.255,35.39,35.255,35.39,543,0
2016-03-09,34.901,34.901,34.881,34.881,1198,0
2016-03-10,34.749,35.006,34.749,35.006,518,0
2016-03-11,35.255,35.255,35.255,35.255,300,0
2016-03-14,35.548,35.548,35.548,35.548,175,0
2016-03-15,35.218,35.218,35.045,35.045,1918,0
2016-03-16,34.91,35.151,34.91,35.151,1052,0
2016-03-17,35.897,36.272,35.897,36.272,341,0
2016-03-18,36.569,36.569,36.542,36.559,1017,0
2016-03-22,35.84,35.84,35.726,35.821,733,0
2016-03-23,35.773,35.773,35.658,35.658,1640,0
2016-03-24,35.381,35.381,35.381,35.381,1043,0
2016-03-28,35.304,35.533,35.304,35.533,2502,0
2016-03-29,35.515,36.215,35.515,36.215,626,0
2016-03-30,36.388,36.492,36.388,36.492,2262,0
2016-03-31,36.378,36.378,36.378,36.378,605,0
2016-04-01,35.677,35.984,35.677,35.984,629,0
2016-04-04,35.994,36.004,35.937,35.996,1929,0
2016-04-05,35.668,35.668,35.294,35.294,7427,0
2016-04-06,35.697,35.821,35.687,35.821,11855,0
2016-04-07,35.467,35.467,35.332,35.332,6787,0
2016-04-08,35.505,35.582,35.496,35.496,1490,0
2016-04-11,35.496,35.496,35.496,35.496,0,0
2016-04-12,35.783,35.917,35.783,35.907,3012,0
2016-04-13,36.22,36.271,36.22,36.271,861,0
2016-04-14,36.08,36.08,35.929,35.929,955,0
2016-04-15,35.764,35.773,35.764,35.773,2213,0
2016-04-18,35.852,36.003,35.852,35.917,4408,0
2016-04-19,36.435,36.57,36.323,36.474,6284,0
2016-04-20,36.302,36.329,36.302,36.329,2342,0
2016-04-21,36.205,36.205,35.947,35.947,6996,0
2016-04-22,36.253,36.292,36.109,36.109,1463,0
2016-04-25,36.478,36.637,36.478,36.627,5796,0
2016-04-26,36.819,36.954,36.819,36.857,434,0
2016-04-27,37.088,37.117,36.964,37.068,5501,0
2016-04-28,37.211,37.26,36.944,36.964,4387,0
2016-04-29,37.184,37.184,36.749,36.749,879,0
2016-05-02,36.924,37.04,36.924,37.03,4174,0
2016-05-03,36.637,36.637,36.349,36.52,2480,0
2016-05-04,36.52,36.52,36.52,36.52,0,0
2016-05-05,36.147,36.215,36.109,36.119,5942,0
2016-05-06,36.023,36.1,36.023,36.043,1355,0
2016-05-09,36.042,36.062,36.042,36.052,1358,0
2016-05-10,36.023,36.215,36.023,36.215,3682,0
2016-05-11,36.205,36.233,36.158,36.233,2759,0
2016-05-12,36.455,36.456,36.147,36.147,5318,0
2016-05-13,35.86,35.86,35.65,35.658,1460,0
2016-05-16,36.116,36.147,36.116,36.147,637,0
2016-05-17,36.349,36.512,36.349,36.483,2350,0
2016-05-18,36.742,37.126,36.742,36.869,1113,0
2016-05-19,36.752,36.928,36.723,36.914,4280,0
2016-05-20,37.011,37.011,36.964,36.964,2815,0
2016-05-23,37.174,37.289,37.174,37.289,62128,0
2016-05-24,37.788,37.893,37.788,37.893,15168,0
2016-05-25,38.421,38.517,38.393,38.455,222329,0
2016-05-26,38.142,38.152,38.089,38.089,2086,0
2016-05-27,38.089,38.089,38.089,38.089,0,0
2016-05-31,38.286,38.286,37.606,37.606,248993,0
2016-06-01,37.231,37.346,37.136,37.231,10513,0
2016-06-02,37.243,37.519,37.243,37.509,12565,0
2016-06-03,37.548,37.702,37.548,37.702,8018,0
2016-06-06,37.471,37.616,37.346,37.548,17199,0
2016-06-07,38.056,38.065,37.797,37.855,12616,0
2016-06-08,37.787,37.787,37.787,37.787,220,0
2016-06-09,37.596,37.596,37.298,37.356,3674,0
2016-06-10,36.838,36.838,35.937,36.089,3284,0
2016-06-13,35.39,35.87,35.39,35.582,34647,0
2016-06-14,35.064,35.064,34.593,34.633,14828,0
2016-06-15,34.91,35.074,34.796,34.92,30904,0
2016-06-16,34.45,34.738,34.018,34.584,158407,0
2016-06-17,34.93,35.917,34.93,35.917,57086,0
2016-06-20,37.913,37.923,37.519,37.692,31322,0
2016-06-21,37.625,38.139,37.6,37.941,22649,0
2016-06-22,37.993,38.195,37.9,38.051,19347,0
2016-06-23,38.907,39.238,38.499,39.238,16765,0
2016-06-24,33.435,34.047,33.046,33.1,231551,0
2016-06-27,30.908,30.917,29.547,30.072,143174,0
2016-06-28,31.103,31.511,31.057,31.511,38976,0
2016-06-29,32.706,32.706,32.064,32.269,26789,0
2016-06-30,32.765,32.968,32.357,32.968,97874,0
2016-07-01,32.949,33.173,32.658,33.008,25470,0
2016-07-05,31.423,31.763,30.549,30.587,30278,0
2016-07-06,29.946,30.582,29.936,30.384,29336,0
2016-07-07,30.617,31.5,30.617,30.772,18656,0
2016-07-08,31.403,31.608,31.2,31.491,21704,0
2016-07-11,32.181,32.667,32.181,32.522,31854,0
2016-07-12,32.978,33.756,32.978,33.552,51342,0
2016-07-13,33.338,33.61,33.046,33.163,20464,0
2016-07-14,33.591,33.707,33.289,33.707,8466,0
2016-07-15,33.775,33.775,33.134,33.548,16369,0
2016-07-18,33.892,34.018,33.444,33.494,26086,0
2016-07-19,33.581,33.581,33.289,33.396,11763,0
2016-07-20,33.552,33.918,33.552,33.677,11275,0
2016-07-21,33.6,33.6,33.6,33.6,0,0
2016-07-22,33.6,33.6,33.396,33.435,40014,0
2016-07-25,33.751,33.751,33.571,33.571,7495,0
2016-07-26,33.406,33.727,33.406,33.561,25725,0
2016-07-27,34.378,34.378,33.919,34.135,130559,0
2016-07-28,34.096,34.242,33.95,34.242,9733,0
2016-07-29,34.096,34.407,34.087,34.36,6047,0
2016-08-01,34.36,34.36,33.765,33.765,5495,0
2016-08-02,34.028,34.33,34.028,34.3,4499,0
2016-08-03,33.892,34.252,33.892,34.213,42450,0
2016-08-04,33.892,34.135,33.892,34.067,11581,0
2016-08-05,34.203,34.485,34.193,34.417,6989,0
2016-08-08,34.373,34.504,34.359,34.397,4460,0
2016-08-09,34.48,34.641,34.434,34.434,3178,0
2016-08-10,34.538,34.776,34.339,34.65,19838,0
2016-08-11,34.378,34.755,34.378,34.74,9044,0
2016-08-12,34.883,34.951,34.874,34.932,1801,0
2016-08-15,34.951,34.951,34.654,34.654,15114,0
2016-08-16,34.718,34.911,34.718,34.797,2928,0
2016-08-17,34.582,34.971,34.582,34.922,7055,0
2016-08-18,35.097,35.33,35.097,35.292,3835,0
2016-08-19,35.049,35.165,34.903,35.009,8976,0
2016-08-22,35.116,35.543,35.116,35.543,3923,0
2016-08-23,35.66,35.855,35.602,35.651,5980,0
2016-08-24,35.991,36.088,35.858,35.894,8387,0
2016-08-25,35.544,35.583,35.444,35.483,2998,0
2016-08-26,35.301,35.301,35.301,35.301,721,0
2016-08-29,35.242,35.427,35.234,35.367,19242,0
2016-08-30,35.141,35.243,35.049,35.156,15166,0
2016-08-31,34.991,35.146,34.991,35.049,6711,0
2016-09-01,35.583,35.867,35.583,35.777,6673,0
2016-09-02,36.098,36.351,36.069,36.274,8445,0
2016-09-06,36.448,36.611,36.414,36.611,4323,0
2016-09-07,36.361,36.419,36.195,36.195,2626,0
2016-09-08,36.429,36.744,36.429,36.671,5033,0
2016-09-09,36.09,36.09,35.66,35.66,11441,0
2016-09-12,35.622,35.738,35.575,35.738,9294,0
2016-09-13,35.303,35.303,35.107,35.292,7837,0
2016-09-14,35.184,35.35,35.156,35.33,43762,0
2016-09-15,35.359,35.7,35.311,35.573,3928,0
2016-09-16,35.282,35.476,35.234,35.359,22808,0
2016-09-19,35.476,35.476,35.335,35.447,1858,0
2016-09-20,35.049,35.272,35.049,35.146,4938,0
2016-09-21,36.015,36.015,35.204,35.564,5699,0
2016-09-22,35.788,35.788,35.543,35.651,2664,0
2016-09-23,35.34,35.34,35.107,35.281,2330,0
2016-09-26,34.88,35.079,34.786,34.864,3000,0
2016-09-27,34.702,35.039,34.582,34.89,24441,0
2016-09-28,35.214,35.224,35.174,35.174,3245,0
2016-09-29,35.419,35.419,34.932,34.932,6435,0
2016-09-30,35.282,35.35,35.282,35.35,1181,0
2016-10-03,35.5,35.5,35.5,35.5,0,0
2016-10-04,35.894,35.894,35.404,35.404,2964,0
2016-10-05,35.399,35.399,35.399,35.399,0,0
2016-10-06,34.951,35.036,34.898,34.898,704,0
2016-10-07,34.485,34.485,33.862,34.147,6026,0
2016-10-10,33.765,33.897,33.737,33.897,3248,0
2016-10-11,33.61,33.61,33.61,33.61,205,0
2016-10-12,33.337,33.367,33.337,33.367,993,0
2016-10-13,32.93,33.252,32.93,33.252,3228,0
2016-10-14,33.532,33.532,33.348,33.348,1129,0
2016-10-17,33.067,33.076,32.91,33.009,1954,0
2016-10-18,33.532,33.843,33.532,33.804,10714,0
2016-10-19,33.454,33.74,33.454,33.605,857,0
2016-10-20,33.396,33.532,33.396,33.396,154536,0
2016-10-21,33.124,33.386,33.085,33.251,145992,0
2016-10-24,33.367,33.367,33.109,33.143,1248,0
2016-10-25,33.066,33.066,32.863,32.881,1385,0
2016-10-26,32.512,32.763,32.512,32.763,1287,0
2016-10-27,32.502,32.55,32.502,32.55,483,0
2016-10-28,32.259,32.54,32.259,32.357,2015,0
2016-10-31,32.483,32.582,32.375,32.582,2187,0
2016-11-01,32.463,32.463,32.434,32.463,2166,0
2016-11-02,32.721,32.721,32.721,32.721,270,0
2016-11-03,33.231,33.26,32.939,33.123,2250,0
2016-11-04,32.693,32.693,32.677,32.687,861,0
2016-11-07,32.502,32.803,32.502,32.774,3063,0
2016-11-08,32.621,32.621,32.621,32.621,274,0
2016-11-09,33.111,33.26,33.111,33.143,5598,0
2016-11-10,33.396,33.571,33.396,33.571,3180,0
2016-11-11,33.143,33.231,33.143,33.163,401,0
2016-11-14,33.163,33.163,33.163,33.163,89,0
2016-11-15,32.725,33.153,32.725,33.076,2344,0
2016-11-16,33.095,33.095,32.9,32.9,926,0
2016-11-17,33.134,33.134,33.134,33.134,131,0
2016-11-18,33.046,33.046,32.978,32.978,205,0
2016-11-21,32.949,33.032,32.949,33.032,771,0
2016-11-22,33.348,33.348,33.036,33.036,1116,0
2016-11-23,32.745,33.095,32.745,33.095,4004,0
2016-11-25,33.104,33.183,32.999,33.104,3807,0
2016-11-28,32.793,32.793,32.793,32.793,17724,0
2016-11-29,33.236,33.236,33.134,33.143,1749,0
2016-11-30,32.958,33.153,32.922,33.115,1187,0
2016-12-01,33.241,33.279,33.241,33.279,1354,0
2016-12-02,33.377,33.386,33.269,33.303,2656,0
2016-12-05,33.497,33.639,33.497,33.639,1132,0
2016-12-06,33.542,33.542,33.532,33.532,632,0
2016-12-07,33.61,33.725,33.426,33.639,3524,0
2016-12-08,33.581,33.727,33.571,33.571,8002,0
2016-12-09,33.649,33.834,33.561,33.834,1053,0
2016-12-12,33.591,33.853,33.591,33.853,1991,0
2016-12-13,34.008,34.104,33.834,33.921,4722,0
2016-12-14,33.824,34.064,33.552,33.552,925,0
2016-12-15,33.552,33.552,33.328,33.551,5221,0
2016-12-16,33.508,33.538,33.484,33.511,3443,0
2016-12-19,33.173,33.318,33.173,33.309,1908,0
2016-12-20,33.046,33.192,33.046,33.192,1471,0
2016-12-21,33.394,33.453,33.089,33.176,27324,0
2016-12-22,33.394,33.394,33.256,33.256,960,0
2016-12-23,32.969,33.291,32.969,33.206,17654,0
2016-12-27,33.038,33.345,33.038,33.295,6362,0
2016-12-28,33.157,33.363,33.157,33.196,2757,0
2016-12-29,33.256,33.442,33.256,33.4,3462,0
2016-12-30,33.73,33.865,33.483,33.512,5261,0
2017-01-03,33.661,33.661,33.641,33.641,934,0
2017-01-04,33.967,33.967,33.836,33.888,3389,0
2017-01-05,34.58,34.58,34.58,34.58,152,0
2017-01-06,34.273,34.381,34.184,34.313,5725,0
2017-01-09,33.74,33.888,33.74,33.839,2306,0
2017-01-10,33.908,34.036,33.908,33.977,1161,0
2017-01-11,33.73,34.293,33.73,34.293,9142,0
2017-01-12,34.166,34.166,33.957,33.977,2716,0
2017-01-13,33.799,33.957,33.799,33.947,1135,0
2017-01-17,34.362,34.46,34.187,34.343,9875,0
2017-01-18,34.185,34.185,34.185,34.185,218,0
2017-01-19,34.086,34.086,33.976,33.976,637,0
2017-01-20,34.076,34.076,34.046,34.046,1578,0
2017-01-23,34.421,34.481,34.421,34.481,309,0
2017-01-24,34.353,34.402,34.353,34.402,1087,0
2017-01-25,34.481,34.817,34.481,34.747,6675,0
2017-01-26,34.639,34.678,34.54,34.678,6015,0
2017-01-27,34.659,34.718,34.609,34.659,1491,0
2017-01-30,34.234,34.392,34.234,34.323,8642,0
2017-01-31,34.58,34.896,34.58,34.896,33505,0
2017-02-01,35.281,35.311,35.123,35.236,5618,0
2017-02-02,35.083,35.088,34.853,34.853,8166,0
2017-02-03,35.143,35.162,34.97,34.97,1866,0
2017-02-06,34.97,34.97,34.97,34.97,0,0
2017-02-07,35.159,35.538,35.159,35.538,200864,0
2017-02-08,35.36,35.696,35.36,35.609,17127,0
2017-02-09,35.495,35.716,35.48,35.48,2118,0
2017-02-10,35.291,35.617,35.291,35.617,5527,0
2017-02-13,35.775,35.824,35.775,35.776,4066,0
2017-02-14,35.834,35.953,35.631,35.923,112125,0
2017-02-15,35.879,35.879,35.879,35.879,107,0
2017-02-16,35.569,35.637,35.569,35.633,1739,0
2017-02-17,35.706,35.706,35.706,35.706,190,0
2017-02-21,35.34,35.696,35.271,35.602,12083,0
2017-02-22,35.488,35.488,35.437,35.437,600,0
2017-02-23,35.57,35.686,35.57,35.666,1612,0
2017-02-24,35.291,35.36,35.222,35.271,10745,0
2017-02-27,35.202,35.202,35.202,35.202,107,0
2017-02-28,35.479,35.479,35.286,35.286,2664,0
2017-03-01,35.419,35.518,35.419,35.449,2255,0
2017-03-02,35.327,35.35,35.271,35.35,1451,0
2017-03-03,35.35,35.35,35.35,35.35,0,0
2017-03-06,35.113,35.165,35.103,35.11,13674,0
2017-03-07,35.099,35.099,34.985,34.994,3556,0
2017-03-08,35.074,35.074,34.791,34.791,587,0
2017-03-09,34.817,34.826,34.789,34.789,336,0
2017-03-10,34.96,35.024,34.96,34.96,790,0
2017-03-13,35.338,35.338,35.271,35.271,1023,0
2017-03-14,34.906,34.935,34.896,34.915,1576,0
2017-03-15,34.915,34.915,34.915,34.915,0,0
2017-03-16,34.915,34.915,34.915,34.915,0,0
2017-03-17,35.55,35.732,35.516,35.732,2147,0
2017-03-20,35.884,35.884,35.714,35.745,2066,0
2017-03-21,36.081,36.081,35.696,35.706,1065,0
2017-03-22,35.232,35.528,35.222,35.528,1890,0
2017-03-23,35.9,35.9,35.834,35.834,343,0
2017-03-24,35.824,35.824,35.824,35.824,286,0
2017-03-27,35.864,36.012,35.864,35.904,1417,0
2017-03-28,35.844,35.983,35.775,35.808,2556,0
2017-03-29,35.712,35.775,35.676,35.764,1480,0
2017-03-30,35.97,35.97,35.884,35.884,930,0
2017-03-31,36.15,36.15,36.15,36.15,962,0
2017-04-03,35.775,35.943,35.775,35.864,724,0
2017-04-04,35.963,36.101,35.908,35.992,6470,0
2017-04-05,36.297,36.437,36.062,36.437,2374,0
2017-04-06,36.367,36.367,36.091,36.239,16666,0
2017-04-07,36.198,36.198,36.198,36.198,236,0
2017-04-10,36.2,36.467,36.2,36.453,1562,0
2017-04-11,36.516,36.896,36.516,36.793,1927,0
2017-04-12,36.98,36.98,36.931,36.97,2606,0
2017-04-13,37.148,37.148,37.099,37.148,1918,0
2017-04-17,37.563,37.563,37.215,37.215,7288,0
2017-04-18,37.37,37.642,37.37,37.642,3760,0
2017-04-19,37.751,37.751,37.623,37.623,5304,0
2017-04-20,37.81,37.81,37.701,37.701,3896,0
2017-04-21,37.603,37.682,37.603,37.682,709,0
2017-04-24,37.84,38.244,37.84,38.146,3991,0
2017-04-25,38.174,38.324,38.174,38.324,4199,0
2017-04-26,38.324,38.502,38.324,38.502,1892,0
2017-04-27,38.502,38.502,38.502,38.502,0,0
2017-04-28,38.611,38.837,38.611,38.828,1914,0
2017-05-01,38.591,38.946,38.591,38.884,3546,0
2017-05-02,38.946,39.203,38.946,39.193,5361,0
2017-05-03,38.828,38.877,38.818,38.818,1367,0
2017-05-04,38.729,38.917,38.729,38.917,1357,0
2017-05-05,39.025,39.124,39.025,39.109,26037,0
2017-05-08,39.322,39.322,39.184,39.322,2300,0
2017-05-09,39.351,39.351,39.186,39.312,1450,0
2017-05-10,39.312,39.312,39.293,39.293,783,0
2017-05-11,39.114,39.114,39.114,39.114,202,0
2017-05-12,39.055,39.085,39.01,39.01,2232,0
2017-05-15,39.025,39.114,39.016,39.016,5767,0
2017-05-16,39.215,39.215,39.162,39.162,472,0
2017-05-17,39.164,39.351,38.858,38.858,3829,0
2017-05-18,38.917,38.917,38.917,38.917,235,0
2017-05-19,39.51,39.569,39.51,39.554,1002,0
2017-05-22,39.885,39.885,39.618,39.659,2492,0
2017-05-23,39.717,39.776,39.579,39.687,2678,0
2017-05-24,39.598,39.598,39.5,39.5,395,0
2017-05-25,39.674,39.674,39.663,39.663,1719,0
2017-05-26,39.608,39.608,39.263,39.292,2440,0
2017-05-30,39.292,39.292,39.292,39.292,249,0
2017-05-31,39.312,39.312,39.312,39.312,557,0
2017-06-01,39.418,39.757,39.418,39.756,2894,0
2017-06-02,39.529,39.755,39.529,39.755,719,0
2017-06-05,39.564,39.564,39.564,39.564,197,0
2017-06-06,39.253,39.253,38.958,39.095,5491,0
2017-06-07,39.124,39.255,39.082,39.124,90288,0
2017-06-08,39.266,39.357,39.266,39.357,1401,0
2017-06-09,39.095,39.095,38.541,38.63,5053,0
2017-06-12,38.512,38.512,38.294,38.294,821,0
2017-06-13,38.541,38.942,38.541,38.921,3485,0
2017-06-14,39.234,39.234,39.234,39.234,1254,0
2017-06-15,38.126,38.316,37.909,38.235,1923,0
2017-06-16,38.869,39.014,38.848,39.014,1294,0
2017-06-19,39.014,39.014,39.014,39.014,0,0
2017-06-20,38.3885,38.533,38.21,38.21,2539,0
2017-06-21,38.1738,38.2218,38.1738,38.2218,1101,0
2017-06-22,38.1896,38.213,38.1896,38.213,429,0
2017-06-23,38.39,38.49,38.39,38.49,492,0
2017-06-26,38.4,38.4,38.3249,38.3249,398,0
2017-06-27,38.14,38.2522,38.14,38.2522,2407,0
2017-06-28,38.8684,38.8684,38.8684,38.8684,191,0
2017-06-29,38.52,38.56,38.4531,38.4531,2879,0
2017-06-30,38.46,38.8011,38.46,38.6,2614,0
2017-07-03,38.6,38.6,38.6,38.6,0,0
2017-07-05,38.685,38.685,38.5569,38.5569,716,0
2017-07-06,38.61,38.61,38.42,38.46,4629,0
2017-07-07,38.26,38.26,38.26,38.26,232,0
2017-07-10,38.26,38.26,38.26,38.26,0,0
2017-07-11,37.951,37.951,37.79,37.92,755,0
2017-07-12,38.219,38.259,38.219,38.2446,929,0
2017-07-13,38.52,38.615,38.3467,38.35,2487,0
2017-07-14,38.75,39,38.75,39,3125,0
2017-07-17,39.02,39.0785,38.97,39.07,3036,0
2017-07-18,39.06,39.21,39.02,39.21,2324,0
2017-07-19,39.231,39.231,39.231,39.231,148,0
2017-07-20,39.286,39.4512,39.26,39.4512,2017,0
2017-07-21,39.276,39.276,39.276,39.276,358,0
2017-07-24,39.3427,39.3427,39.28,39.339,716,0
2017-07-25,39.6971,39.6971,39.605,39.605,1544,0
2017-07-26,39.605,39.605,39.605,39.605,0,0
2017-07-27,40.36,40.36,39.97,40.15,1656,0
2017-07-28,40.02,40.0899,40.01,40.08,7070,0
2017-07-31,40.2682,40.2682,40.2198,40.2198,806,0
2017-08-01,40.7,40.7,40.59,40.67,2709,0
2017-08-02,40.59,40.59,40.52,40.52,1398,0
2017-08-03,40.5899,40.5899,40.38,40.4316,998,0
2017-08-04,40.2856,40.2856,40.2313,40.2313,201,0
2017-08-07,40.26,40.3671,40.24,40.2714,804,0
2017-08-08,40.09,40.21,40.09,40.138,2552,0
2017-08-09,40.138,40.138,40.138,40.138,0,0
2017-08-10,39.69,39.69,39.64,39.69,50988,0
2017-08-11,39.3707,39.59,39.3707,39.59,51108,0
2017-08-14,39.57,39.6233,39.57,39.6233,664,0
2017-08-15,39.449,39.449,39.449,39.449,496,0
2017-08-16,39.7925,39.86,39.7192,39.86,2009,0
2017-08-17,39.86,39.86,39.86,39.86,0,0
2017-08-18,39.2331,39.37,39.2232,39.35,2107,0
2017-08-21,39.3,39.565,39.3,39.5099,2958,0
2017-08-22,39.4078,39.4078,39.33,39.33,482,0
2017-08-23,39.2537,39.2537,39.195,39.22,2507,0
2017-08-24,39.4,39.4,39.4,39.4,259,0
2017-08-25,39.37,39.37,39.37,39.37,0,0
2017-08-28,39.52,39.52,39.52,39.52,148,0
2017-08-29,39.3902,39.3902,39.3276,39.3276,1794,0
2017-08-30,39.5718,39.68,39.5718,39.68,1513,0
2017-08-31,39.8799,39.8804,39.7596,39.8804,717,0
2017-09-01,40.13,40.13,39.96,40.0653,2698,0
2017-09-05,40.0228,40.0228,40.0228,40.0228,260,0
2017-09-06,40.1341,40.1989,40.1341,40.1989,341,0
2017-09-07,40.14,40.4,40.14,40.39,2312,0
2017-09-08,40.432,40.62,40.432,40.5802,894,0
2017-09-11,40.7,40.7989,40.7,40.7903,1741,0
2017-09-12,41.05,41.12,40.901,40.92,64652,0
2017-09-13,40.68,40.69,40.54,40.54,2057,0
2017-09-14,41.1415,41.17,41.1415,41.17,800,0
2017-09-15,41.33,41.34,41.142,41.142,7952,0
2017-09-18,41.355,41.43,41.1693,41.21,1046,0
2017-09-19,41.4037,41.4037,41.3,41.3,513,0
2017-09-20,41.4228,41.5,41.31,41.31,2147,0
2017-09-21,41.22,41.37,41.19,41.34,1721,0
2017-09-22,41.42,41.42,41.33,41.33,1341,0
2017-09-25,41.55,41.55,41.2219,41.32,1598,0
2017-09-26,41.2578,41.2578,41.0952,41.24,1481,0
2017-09-27,41.01,41.1421,41.01,41.03,41421,0
2017-09-28,41.3836,41.4731,41.3836,41.4731,484,0
2017-09-29,41.77,41.77,41.49,41.71,2343,0
2017-10-02,41.52,41.5564,41.52,41.5564,648,0
2017-10-03,41.6,41.75,41.6,41.75,775,0
2017-10-04,41.69,41.77,41.5339,41.5339,2407,0
2017-10-05,41.33,41.41,41.31,41.38,1193,0
2017-10-06,41.2667,41.29,41.2441,41.2441,504,0
2017-10-09,41.4084,41.509,41.4084,41.509,277,0
2017-10-10,41.5941,41.7599,41.5941,41.682,1330,0
2017-10-11,41.69,41.841,41.69,41.7,723,0
2017-10-12,42,42.15,42,42.14,632,0
2017-10-13,42.48,42.48,42.48,42.48,442,0
2017-10-16,42.28,42.28,42.18,42.18,854,0
2017-10-17,41.8074,41.8074,41.72,41.72,600,0
2017-10-18,41.85,41.85,41.85,41.85,426,0
2017-10-19,41.8,41.8,41.8,41.8,278,0
2017-10-20,41.7,41.7,41.7,41.7,283,0
2017-10-23,41.64,41.66,41.64,41.66,387,0
2017-10-24,41.5,41.5929,41.5,41.5929,203,0
2017-10-25,41.95,42.05,41.76,41.995,6693,0
2017-10-26,41.96,42.0819,41.88,41.88,785,0
2017-10-27,41.718,41.718,41.63,41.63,809,0
2017-10-30,42,42.14,42,42.14,1900,0
2017-10-31,42.5,42.5,42.5,42.5,1097,0
2017-11-01,42.84,42.8721,42.7035,42.7035,515,0
2017-11-02,42.47,42.47,41.97,41.98,11640,0
2017-11-03,42.3,42.36,42.205,42.225,1217,0
2017-11-06,42.35,42.525,42.35,42.51,1169,0
2017-11-07,42.151,42.151,42.151,42.151,720,0
2017-11-08,42.17,42.17,41.72,41.97,1534,0
2017-11-09,41.7253,41.7253,41.67,41.67,487,0
2017-11-10,41.969,41.97,41.8001,41.92,4362,0
