Date,Open,High,Low,Close,Volume,OpenInt
2013-01-08,32.209,32.345,31.979,32.337,23489,0
2013-01-09,32.279,32.613,32.165,32.319,24039,0
2013-01-10,32.491,32.606,32.139,32.441,16243,0
2013-01-11,32.379,32.41,32.165,32.337,9197,0
2013-01-14,32.2,32.353,31.732,31.732,42303,0
2013-01-15,31.726,31.959,31.676,31.888,48976,0
2013-01-16,31.855,32.106,31.765,32.098,22812,0
2013-01-17,32.247,32.58,32.013,32.013,69365,0
2013-01-18,31.888,32.027,31.699,31.726,21022,0
2013-01-22,32.076,32.13,31.8,32.005,26248,0
2013-01-23,32.222,32.222,31.79,31.888,27227,0
2013-01-24,31.839,31.935,31.8,31.91,27261,0
2013-01-25,31.726,31.765,31.602,31.749,10373,0
2013-01-28,31.79,31.79,31.555,31.676,14081,0
2013-01-29,31.894,32.098,31.872,31.894,26146,0
2013-01-30,32.184,32.192,31.809,31.825,12984,0
2013-01-31,31.756,32.106,31.756,31.756,20437,0
2013-02-01,31.888,32.084,31.668,31.668,23656,0
2013-02-04,31.699,31.855,31.48,31.756,47911,0
2013-02-05,32.222,32.294,31.699,32.287,142422,0
2013-02-06,32.02,32.441,32.02,32.388,46009,0
2013-02-07,32.155,32.388,32.076,32.115,33984,0
2013-02-08,31.996,32.155,31.919,32.043,60690,0
2013-02-11,31.943,31.951,31.43,31.512,35530,0
2013-02-12,31.561,31.979,31.472,31.848,32538,0
2013-02-13,31.959,32.035,31.818,32.02,98829,0
2013-02-14,31.959,32.247,31.959,32.13,16985,0
2013-02-15,32.027,32.139,31.872,31.969,33329,0
2013-02-19,31.707,31.935,31.691,31.717,17627,0
2013-02-20,31.88,31.88,31.351,31.351,17693,0
2013-02-21,31.43,31.496,30.838,31.164,11544,0
2013-02-22,31.111,31.635,31.048,31.408,14821,0
2013-02-25,31.512,31.571,31.22,31.472,12917,0
2013-02-26,31.376,31.48,31.174,31.297,30174,0
2013-02-27,31.423,31.58,31.4,31.555,67616,0
2013-02-28,31.4,31.555,31.325,31.384,13923,0
2013-03-01,31.408,31.676,31.26,31.438,32571,0
2013-03-04,31.594,31.676,30.715,31.555,21323,0
2013-03-05,31.438,31.726,31.335,31.602,18832,0
2013-03-06,31.376,31.602,31.376,31.496,19280,0
2013-03-07,31.325,31.438,30.762,30.884,22055,0
2013-03-08,31.056,31.307,30.854,31.104,24305,0
2013-03-11,31.19,31.227,30.924,30.967,18805,0
2013-03-12,30.932,31.274,30.762,31.22,35807,0
2013-03-13,31.104,31.19,30.958,31.031,13001,0
2013-03-14,31.207,31.53,31.128,31.36,43059,0
2013-03-15,31.676,31.676,31.4,31.594,67153,0
2013-03-18,31.423,31.676,31.36,31.555,19623,0
2013-03-19,31.408,31.408,31.04,31.136,16435,0
2013-03-20,31.095,31.207,31.026,31.145,10657,0
2013-03-21,31.119,31.307,30.976,31.063,34096,0
2013-03-22,31.07,31.342,30.701,30.736,33228,0
2013-03-25,31.119,31.234,30.787,30.787,19990,0
2013-03-26,30.906,31.145,30.862,30.87,18913,0
2013-03-27,30.897,31.048,30.701,30.976,30544,0
2013-03-28,31.048,31.136,30.854,31.136,38389,0
2013-04-01,30.762,31.07,30.762,31.063,15085,0
2013-04-02,31.063,31.136,30.924,31.104,17416,0
2013-04-03,31.292,31.438,31.19,31.297,133339,0
2013-04-04,31.234,31.297,30.897,30.924,29352,0
2013-04-05,30.753,30.812,30.234,30.559,33882,0
2013-04-08,30.591,31.342,30.46,31.315,44661,0
2013-04-09,31.292,31.772,31.25,31.512,62191,0
2013-04-10,31.555,31.617,31.369,31.588,39185,0
2013-04-11,31.88,31.894,31.732,31.831,34197,0
2013-04-12,31.888,32.115,31.772,31.855,75713,0
2013-04-15,31.522,31.79,31.136,31.136,15455,0
2013-04-16,31.555,31.644,31.297,31.408,20493,0
2013-04-17,31.335,31.369,31.079,31.079,22692,0
2013-04-18,31.19,31.207,30.829,30.924,20580,0
2013-04-19,31.002,31.104,30.845,30.891,20451,0
2013-04-22,30.812,31.087,30.583,30.876,26058,0
2013-04-23,30.845,31.325,30.845,31.009,19224,0
2013-04-24,31.268,31.342,31.079,31.22,20914,0
2013-04-25,31.174,31.809,31.174,31.392,14837,0
2013-04-26,31.522,31.522,31.268,31.335,18396,0
2013-04-29,31.438,31.691,31.297,31.644,13861,0
2013-04-30,31.8,32.388,31.732,32.222,87247,0
2013-05-01,32.084,32.459,31.848,32.459,15276,0
2013-05-02,32.361,32.434,32.013,32.061,42014,0
2013-05-03,32.013,32.525,32.013,32.434,41599,0
2013-05-06,32.2,32.2,31.872,31.979,8715,0
2013-05-07,32.115,32.115,31.894,31.986,7223,0
2013-05-08,32.41,32.41,31.935,32.027,20108,0
2013-05-09,32.061,32.061,31.635,31.717,15455,0
2013-05-10,31.78,31.8,31.376,31.505,13247,0
2013-05-13,31.58,31.772,31.488,31.58,46939,0
2013-05-14,31.438,31.78,31.4,31.444,118077,0
2013-05-15,31.699,31.699,31.438,31.594,58217,0
2013-05-16,31.951,32.09,31.732,31.88,47099,0
2013-05-17,31.717,31.717,31.274,31.571,64028,0
2013-05-20,31.36,31.707,31.234,31.392,6448,0
2013-05-21,31.496,31.661,31.351,31.36,51310,0
2013-05-22,31.342,31.472,31.095,31.164,70339,0
2013-05-23,31.136,31.335,30.897,30.967,27840,0
2013-05-24,30.804,30.986,30.646,30.932,12904,0
2013-05-28,31.026,31.026,30.559,30.726,55484,0
2013-05-29,30.804,30.804,30.194,30.262,51196,0
2013-05-30,30.189,30.45,29.928,30.434,30721,0
2013-05-31,30.389,30.443,29.947,30.194,42829,0
2013-06-03,30,30.242,29.912,29.976,50775,0
2013-06-04,29.858,29.921,29.253,29.426,17817,0
2013-06-05,29.158,29.435,28.896,28.896,26923,0
2013-06-06,29.064,29.622,28.896,29.581,41139,0
2013-06-07,29.702,29.825,29.464,29.514,4198,0
2013-06-10,29.644,29.742,29.482,29.591,10475,0
2013-06-11,29.197,29.607,29.073,29.4,56367,0
2013-06-12,29.607,29.607,29.214,29.26,22506,0
2013-06-13,29.392,29.392,28.945,29.189,42316,0
2013-06-14,29.236,29.564,28.871,29.354,24790,0
2013-06-17,29.347,29.728,29.286,29.456,43483,0
2013-06-18,29.581,29.752,29.286,29.532,44481,0
2013-06-19,29.444,29.825,29.149,29.149,17377,0
2013-06-20,28.748,29.107,28.205,28.795,41621,0
2013-06-21,28.499,28.669,27.688,27.914,67527,0
2013-06-24,27.501,27.967,26.947,27.356,21527,0
2013-06-25,27.565,28.29,27.475,28.07,16653,0
2013-06-26,28.29,28.522,27.852,27.975,15918,0
2013-06-27,27.998,28.214,27.844,28.214,42925,0
2013-06-28,28.522,28.6,28.145,28.171,13191,0
2013-07-01,27.762,28.507,27.762,28.041,6867,0
2013-07-02,27.914,28.702,27.852,28.375,29018,0
2013-07-03,28.626,28.644,28.421,28.499,11036,0
2013-07-05,27.951,28.711,27.528,28.446,51206,0
2013-07-08,28.43,28.693,27.906,28.048,15370,0
2013-07-09,27.998,28.888,27.788,28.765,18750,0
2013-07-10,28.591,28.651,28.135,28.145,46585,0
2013-07-11,28.563,28.896,28.513,28.855,11997,0
2013-07-12,28.531,29.221,28.531,28.765,9467,0
2013-07-15,28.773,28.93,28.454,28.538,10795,0
2013-07-16,28.626,28.795,28.461,28.765,20039,0
2013-07-17,28.781,28.781,28.574,28.574,376,0
2013-07-18,28.711,28.717,28.178,28.481,26584,0
2013-07-19,28.214,28.651,28.214,28.438,21561,0
2013-07-22,28.609,28.871,28.404,28.644,21178,0
2013-07-23,28.522,29.051,28.522,28.977,42850,0
2013-07-24,28.795,28.912,27.943,28.127,40556,0
2013-07-25,28.391,28.66,28.25,28.513,82293,0
2013-07-26,28.522,28.555,28.25,28.25,19774,0
2013-07-29,28.274,28.282,28.079,28.274,6536,0
2013-07-30,28.171,28.171,27.356,27.467,19755,0
2013-07-31,27.313,27.331,27.029,27.297,33209,0
2013-08-01,27.303,27.722,27.134,27.233,14220,0
2013-08-02,27.41,27.581,27.373,27.373,7453,0
2013-08-05,27.024,27.771,27.024,27.109,644,0
2013-08-06,27.254,27.484,27.09,27.09,10805,0
2013-08-07,26.999,27.141,26.598,26.702,13531,0
2013-08-08,26.999,28.214,26.999,27.998,31760,0
2013-08-09,28.214,28.879,28.214,28.617,8701,0
2013-08-12,28.344,28.823,28.29,28.702,26633,0
2013-08-13,28.702,29.117,28.702,29.011,42419,0
2013-08-14,29.189,29.189,28.471,28.626,6440,0
2013-08-15,28.574,28.574,27.923,27.923,3089,0
2013-08-16,28.335,28.335,28.205,28.205,2088,0
2013-08-19,28.282,28.359,28.214,28.214,11329,0
2013-08-20,28.326,28.609,28.229,28.344,20983,0
2013-08-21,28.308,28.382,27.886,28.008,12181,0
2013-08-22,27.906,27.906,27.475,27.794,22941,0
2013-08-23,27.722,27.951,27.641,27.951,6608,0
2013-08-26,27.744,27.744,27.322,27.511,10435,0
2013-08-27,27.535,27.753,27.356,27.753,21495,0
2013-08-28,27.518,27.633,27.436,27.633,6563,0
2013-08-29,27.41,27.41,27.193,27.193,2486,0
2013-08-30,27.356,27.598,27.177,27.598,7623,0
2013-09-03,27.518,27.535,27.218,27.218,17825,0
2013-09-04,27.484,27.788,27.397,27.788,20196,0
2013-09-05,27.713,27.794,27.41,27.617,5272,0
2013-09-06,27.819,27.819,27.565,27.565,2603,0
2013-09-09,27.633,27.886,27.633,27.886,8874,0
2013-09-10,27.771,28.318,27.598,28.07,18812,0
2013-09-11,28.229,28.651,28.229,28.318,26622,0
2013-09-12,28.609,28.711,28.145,28.308,14830,0
2013-09-13,28.335,28.335,27.923,28.089,17655,0
2013-09-16,28.214,28.359,27.886,28.29,40426,0
2013-09-17,28.546,28.903,28.546,28.805,16535,0
2013-09-18,28.568,29.761,28.195,29.505,15348,0
2013-09-19,29.556,29.976,29.523,29.598,26122,0
2013-09-20,29.77,29.848,28.912,28.912,6032,0
2013-09-23,28.748,29.228,28.35,29.034,16934,0
2013-09-24,29.419,29.564,29.286,29.489,30029,0
2013-09-25,29.392,29.55,29.117,29.269,7899,0
2013-09-26,29.564,29.573,28.848,29.166,28473,0
2013-09-27,29.206,29.456,29.141,29.354,21349,0
2013-09-30,29.683,29.874,29.064,29.064,31342,0
2013-10-01,28.945,29.622,28.945,29.328,18815,0
2013-10-02,29.017,29.117,28.967,29.081,32374,0
2013-10-03,29.017,29.166,28.651,28.848,16465,0
2013-10-04,29.236,29.253,28.84,28.84,4085,0
2013-10-07,29.354,29.41,28.912,28.977,4724,0
2013-10-08,28.871,29.034,28.382,28.953,7616,0
2013-10-09,28.609,28.609,28.222,28.395,8560,0
2013-10-10,27.736,28.765,27.736,28.765,3370,0
2013-10-11,28.335,28.568,28.29,28.568,4926,0
2013-10-14,28.079,28.937,28.079,28.937,728,0
2013-10-15,28.471,28.922,28.282,28.676,2821,0
2013-10-16,28.765,28.896,28.702,28.73,2473,0
2013-10-17,28.863,28.863,28.178,28.555,13036,0
2013-10-18,28.274,28.903,28.274,28.507,3613,0
2013-10-21,29.034,29.166,29.017,29.017,4181,0
2013-10-22,29.354,29.63,29.197,29.228,11682,0
2013-10-23,29.175,29.175,28.546,28.814,51579,0
2013-10-24,28.773,28.912,28.617,28.725,3445,0
2013-10-25,28.513,28.522,28.242,28.391,28175,0
2013-10-28,28.242,28.563,28.242,28.563,3071,0
2013-10-29,28.43,28.43,28.048,28.274,10794,0
2013-10-30,28.025,28.375,27.923,28.375,4959,0
2013-10-31,28.25,28.359,28.112,28.112,32012,0
2013-11-01,28.368,28.404,28.103,28.404,18818,0
2013-11-04,28.368,28.888,28.214,28.214,95322,0
2013-11-05,28.531,28.725,28.391,28.617,2944,0
2013-11-06,28.089,28.205,28.041,28.041,19294,0
2013-11-07,27.788,27.788,27.279,27.279,5758,0
2013-11-08,27.313,27.886,27.269,27.402,16768,0
2013-11-11,27.713,27.943,27.713,27.744,4155,0
2013-11-12,27.762,27.827,27.134,27.484,19937,0
2013-11-13,27.41,27.722,27.356,27.722,3561,0
2013-11-14,27.641,28.121,27.641,27.894,33199,0
2013-11-15,27.886,27.983,27.42,27.475,17881,0
2013-11-18,27.511,28.016,27.475,28.016,97984,0
2013-11-19,27.722,27.794,27.484,27.518,72574,0
2013-11-20,27.297,27.894,27.297,27.665,31623,0
2013-11-21,27.365,27.688,27.218,27.528,60065,0
2013-11-22,27.41,27.707,27.322,27.581,43643,0
2013-11-25,27.633,27.722,27.484,27.484,49067,0
2013-11-26,27.373,27.633,27.161,27.39,83099,0
2013-11-27,27.262,27.428,27.083,27.322,11067,0
2013-11-29,27.365,27.707,27.313,27.331,7637,0
2013-12-02,27.09,27.09,26.793,27.029,66231,0
2013-12-03,26.825,26.825,26.375,26.719,34076,0
2013-12-04,26.811,27.016,26.677,26.692,7044,0
2013-12-05,26.628,27.066,26.549,26.811,57159,0
2013-12-06,26.777,27.029,26.589,26.923,55379,0
2013-12-09,26.84,26.989,26.785,26.855,24191,0
2013-12-10,26.98,27.279,26.896,27.134,18886,0
2013-12-11,27.322,27.373,27.134,27.313,27147,0
2013-12-12,27.289,27.41,27.051,27.141,34127,0
2013-12-13,27.565,27.598,27.347,27.511,6334,0
2013-12-16,27.681,27.933,27.656,27.827,10394,0
2013-12-17,27.923,28.513,27.923,28.335,35203,0
2013-12-18,28.07,28.446,28.062,28.145,6718,0
2013-12-19,27.804,28.912,27.804,28.83,18910,0
2013-12-20,28.66,28.795,28.651,28.725,7551,0
2013-12-23,28.871,29.26,28.823,29.09,6413,0
2013-12-24,29.369,29.369,29.134,29.134,10066,0
2013-12-26,29.141,29.338,28.945,29.338,1915,0
2013-12-27,29.214,29.214,28.967,28.967,4409,0
2013-12-30,29.051,29.532,29.051,29.532,15909,0
2013-12-31,28.967,29.752,28.967,29.752,9747,0
2014-01-02,29.304,29.523,29.166,29.435,6748,0
2014-01-03,29.45,29.607,29.304,29.607,2732,0
2014-01-06,29.542,29.542,29.189,29.4,12538,0
2014-01-07,29.09,29.09,28.702,28.871,4249,0
2014-01-08,28.66,29.269,28.626,29.269,5951,0
2014-01-09,28.781,28.823,28.308,28.651,11294,0
2014-01-10,28.171,28.693,28.171,28.693,6748,0
2014-01-13,28.563,28.568,28.008,28.008,3522,0
2014-01-14,28.07,28.499,27.722,28.499,6074,0
2014-01-15,27.819,27.9,27.688,27.9,13176,0
2014-01-16,27.869,28.335,27.552,28.335,16417,0
2014-01-17,27.722,27.9,27.573,27.9,4327,0
2014-01-21,27.617,28.171,27.617,28.171,11555,0
2014-01-22,27.762,28.07,27.753,27.753,6462,0
2014-01-23,27.501,27.9,27.202,27.697,6595,0
2014-01-24,27.543,27.543,27.347,27.511,1329,0
2014-01-27,27.185,27.771,27.118,27.233,7217,0
2014-01-28,27.475,27.762,27.428,27.762,2348,0
2014-01-29,27.338,27.617,27.109,27.109,5509,0
2014-01-30,27.241,28.121,27.241,28.121,6994,0
2014-01-31,27.443,27.967,27.254,27.753,5549,0
2014-02-03,28.025,28.234,27.633,27.633,4573,0
2014-02-04,27.967,28.008,27.886,27.967,8500,0
2014-02-05,27.753,27.914,27.665,27.729,18507,0
2014-02-06,28.079,28.162,28.079,28.162,785,0
2014-02-07,28.195,28.265,28.048,28.178,5752,0
2014-02-10,28.112,28.155,28.112,28.145,748,0
2014-02-11,27.844,27.983,27.844,27.9,3178,0
2014-02-12,27.804,27.852,27.707,27.729,8772,0
2014-02-13,27.589,27.812,27.46,27.697,8878,0
2014-02-14,27.827,28.626,27.819,28.617,71780,0
2014-02-18,28.421,28.568,28.29,28.454,4577,0
2014-02-19,28.178,28.382,28.016,28.016,8603,0
2014-02-20,28.127,28.145,27.886,27.975,2781,0
2014-02-21,27.967,28.008,27.923,27.983,8484,0
2014-02-24,27.914,28.155,27.914,27.989,4769,0
2014-02-25,27.869,27.869,27.869,27.869,472,0
2014-02-26,28.011,28.15,28.011,28.14,1332,0
2014-02-27,28.044,28.06,27.926,27.971,2272,0
2014-02-28,28.304,28.34,28.237,28.34,1161,0
2014-03-03,28.231,28.254,27.822,27.822,4595,0
2014-03-04,28.237,28.288,28.159,28.231,5291,0
2014-03-05,28.443,28.443,28.435,28.435,454,0
2014-03-06,28.478,28.607,28.427,28.607,5664,0
2014-03-07,28.511,28.7,28.435,28.435,3314,0
2014-03-10,28.994,29.141,28.888,29.108,2121,0
2014-03-11,28.945,29.026,28.787,28.787,1034,0
2014-03-12,28.78,28.78,28.487,28.487,371,0
2014-03-13,28.839,28.896,28.459,28.459,1189,0
2014-03-14,28.739,28.739,28.2,28.2,1871,0
2014-03-17,28.599,28.764,28.581,28.764,2454,0
2014-03-18,28.642,28.903,28.632,28.813,4140,0
2014-03-19,28.716,28.729,28.037,28.123,16165,0
2014-03-20,27.829,28.083,27.675,27.675,23857,0
2014-03-21,28.314,28.977,27.675,28.607,6758,0
2014-03-24,28.536,28.922,27.872,27.872,7225,0
2014-03-25,29.135,29.208,29.09,29.159,3493,0
2014-03-26,29.135,29.438,29.108,29.438,3293,0
2014-03-27,29.614,29.898,29.614,29.661,2241,0
2014-03-28,29.898,30.159,29.778,29.778,1727,0
2014-03-31,30.278,30.278,29.876,29.876,3048,0
2014-04-01,29.884,30.545,29.884,30.545,2367,0
2014-04-02,30.332,30.332,30.123,30.123,611,0
2014-04-03,30.226,30.226,29.859,29.859,3243,0
2014-04-04,30.249,30.559,30.185,30.278,973,0
2014-04-07,30.366,30.545,29.986,29.986,2023,0
2014-04-08,30.159,30.38,30.159,30.38,662,0
2014-04-09,30.356,30.433,29.867,29.867,6881,0
2014-04-10,29.842,30.433,29.842,30.433,1785,0
2014-04-11,30.409,30.495,30.04,30.04,663,0
2014-04-14,30.259,30.485,30.219,30.485,10341,0
2014-04-15,30.259,30.374,30.151,30.151,4294,0
2014-04-16,30.397,30.807,30.388,30.807,15226,0
2014-04-17,30.816,31.031,30.739,30.739,12213,0
2014-04-21,30.648,31.06,30.648,31.06,1945,0
2014-04-22,31.037,31.054,31.037,31.054,640,0
2014-04-23,30.999,31.173,30.657,31.173,3304,0
2014-04-24,31.102,31.343,31.06,31.298,1803,0
2014-04-25,31.326,31.361,31.298,31.326,1252,0
2014-04-28,31.373,31.775,31.373,31.586,2687,0
2014-04-29,31.866,32.09,31.586,31.586,1062,0
2014-04-30,31.82,31.82,31.82,31.82,202,0
2014-05-01,32.164,32.191,32.039,32.183,6742,0
2014-05-02,31.812,31.833,31.252,31.535,4020,0
2014-05-05,31.509,31.509,31.509,31.509,222,0
2014-05-06,31.56,31.56,31.128,31.128,1465,0
2014-05-07,31.373,31.509,30.954,30.954,11112,0
2014-05-08,31.208,31.493,31.208,31.41,7238,0
2014-05-09,30.993,31.459,30.765,31.459,6300,0
2014-05-12,31.078,31.078,30.833,31.016,2996,0
2014-05-13,30.666,30.755,30.574,30.647,2692,0
2014-05-14,31.016,31.031,30.632,30.632,27617,0
2014-05-15,30.799,30.928,30.683,30.928,26245,0
2014-05-16,30.874,31.56,30.702,31.56,62043,0
2014-05-19,31.008,31.008,30.119,30.119,3252,0
2014-05-20,30.219,30.224,29.677,29.677,70814,0
2014-05-21,30.196,30.639,29.765,29.765,16057,0
2014-05-22,30.395,30.964,30.312,30.964,5457,0
2014-05-23,30.591,30.964,30.371,30.964,42812,0
2014-05-27,30.702,30.702,30.321,30.421,27784,0
2014-05-28,30.424,30.688,30.102,30.102,7250,0
2014-05-29,30.705,30.705,30.074,30.074,70592,0
2014-05-30,30.389,30.828,30.349,30.828,25182,0
2014-06-02,30.374,30.41,30.139,30.139,11627,0
2014-06-03,30.285,30.541,30.225,30.541,11585,0
2014-06-04,30.258,30.443,30.175,30.183,32505,0
2014-06-05,30.239,30.339,30.021,30.021,20746,0
2014-06-06,30.285,30.46,29.637,29.637,27727,0
2014-06-09,30.331,30.356,30.183,30.295,14919,0
2014-06-10,30.248,30.323,30.148,30.157,13941,0
2014-06-11,30.206,30.206,29.023,30.112,22389,0
2014-06-12,29.871,29.991,29.622,29.837,9615,0
2014-06-13,29.73,29.814,29.622,29.814,3952,0
2014-06-16,29.871,29.926,29.644,29.926,1672,0
2014-06-17,29.669,29.91,29.58,29.91,12129,0
2014-06-18,29.59,29.59,28.997,29.312,21809,0
2014-06-19,29.222,29.814,29.155,29.781,27809,0
2014-06-20,30.006,30.166,29.253,30.166,16648,0
2014-06-23,29.991,30.331,29.828,30.139,25416,0
2014-06-24,30.213,30.331,30.112,30.112,18343,0
2014-06-25,30.102,30.295,30.006,30.295,1772,0
2014-06-26,30.199,30.462,30.199,30.325,26991,0
2014-06-27,30.559,31.019,30.559,30.86,5776,0
2014-06-30,31.527,31.527,30.923,31.113,10451,0
2014-07-01,31.219,31.219,30.89,31.151,3213,0
2014-07-02,30.638,31.426,29.789,31.074,11959,0
2014-07-03,31.132,31.344,31.132,31.233,3765,0
2014-07-07,31.273,31.501,31.107,31.308,6011,0
2014-07-08,31.24,31.24,31.099,31.219,19089,0
2014-07-09,31.17,31.326,31.17,31.195,2189,0
2014-07-10,31.273,31.394,31.273,31.394,1780,0
2014-07-11,31.195,31.195,30.995,30.995,2371,0
2014-07-14,31.187,31.352,31.17,31.352,8852,0
2014-07-15,31.151,31.17,31.099,31.17,3177,0
2014-07-16,31.179,31.669,31.179,31.233,2459,0
2014-07-17,31.484,31.569,31.336,31.468,789,0
2014-07-18,31.484,31.484,31.484,31.484,320,0
2014-07-21,31.71,31.719,31.371,31.627,3398,0
2014-07-22,31.617,31.777,31.578,31.644,2183,0
2014-07-23,31.56,31.86,31.56,31.86,4739,0
2014-07-24,31.769,32.392,31.734,32.392,3333,0
2014-07-25,31.822,31.822,31.371,31.371,17896,0
2014-07-28,31.569,32.198,31.569,32.198,8417,0
2014-07-29,31.972,32.21,31.369,32.21,3849,0
2014-07-30,32.65,32.65,31.544,31.553,1862,0
2014-07-31,31.806,31.806,31.148,31.787,11627,0
2014-08-01,31.314,31.342,30.812,30.812,4120,0
2014-08-04,30.752,31.492,30.752,31.176,1260,0
2014-08-05,30.761,31.08,30.761,31.08,797,0
2014-08-06,31.129,31.449,31.112,31.449,6525,0
2014-08-07,31.28,31.393,30.919,30.919,6082,0
2014-08-08,31.29,31.518,31.138,31.138,25617,0
2014-08-11,31.342,31.678,31.324,31.678,3374,0
2014-08-12,31.342,31.433,31.342,31.342,1486,0
2014-08-13,31.701,31.701,31.342,31.342,3668,0
2014-08-14,31.377,31.685,31.377,31.617,5909,0
2014-08-15,31.871,32.097,31.617,32.097,3900,0
2014-08-18,31.71,32.057,31.71,32.057,1109,0
2014-08-19,32.114,32.292,32.089,32.292,1138,0
2014-08-20,32.016,32.266,31.893,32.266,10597,0
2014-08-21,32.089,32.501,32.072,32.501,5419,0
2014-08-22,32.192,32.239,32.038,32.239,1531,0
2014-08-25,32.03,32.072,31.871,31.871,1310,0
2014-08-26,32.164,32.218,32.164,32.218,1915,0
2014-08-27,31.662,31.662,31.662,31.662,466,0
2014-08-28,32.353,32.477,31.838,32.059,8001,0
2014-08-29,31.567,32.082,31.56,32.082,14458,0
2014-09-02,31.439,31.448,31.332,31.332,4171,0
2014-09-03,31.408,32,31.279,32,6969,0
2014-09-04,31.304,32.082,31.304,32.082,1955,0
2014-09-05,31.726,32.132,31.726,32.132,1577,0
2014-09-08,31.654,31.654,31.654,31.654,521,0
2014-09-09,31.492,31.492,31.332,31.332,1035,0
2014-09-10,31.322,31.535,31.222,31.222,1312,0
2014-09-11,31.078,31.154,31.078,31.154,1289,0
2014-09-12,31.109,31.183,30.606,30.74,2266,0
2014-09-15,30.403,30.834,30.068,30.068,7083,0
2014-09-16,30.424,30.424,29.975,30.023,10926,0
2014-09-17,30.336,30.756,30.311,30.373,19951,0
2014-09-18,30.354,30.898,30.223,30.898,28154,0
2014-09-19,30.978,31.053,30.644,31.053,54355,0
2014-09-22,30.209,30.32,29.936,29.936,19570,0
2014-09-23,30.16,31.03,29.927,30.397,37997,0
2014-09-24,30.152,30.169,29.803,30.023,36196,0
2014-09-25,29.666,30.476,29.544,30.476,3444,0
2014-09-26,29.911,29.911,29.583,29.853,6766,0
2014-09-29,29.593,29.717,29.502,29.502,21033,0
2014-09-30,29.292,29.301,29.176,29.301,21402,0
2014-10-01,29.21,29.6,29.123,29.317,8848,0
2014-10-02,29.522,29.557,28.986,29.048,2154,0
2014-10-03,29.039,29.08,28.578,28.808,7116,0
2014-10-06,28.818,29.039,28.808,29.039,3088,0
2014-10-07,28.578,28.808,28.344,28.344,5057,0
2014-10-08,28.556,29.006,28.556,29.006,4869,0
2014-10-09,28.961,29.317,28.587,28.587,4122,0
2014-10-10,28.531,28.656,28.105,28.444,5731,0
2014-10-13,28.199,28.199,28.199,28.199,899,0
2014-10-14,28.427,28.522,28.409,28.427,13557,0
2014-10-15,28.344,28.522,27.646,27.646,5411,0
2014-10-16,28.129,28.691,28.129,28.157,8132,0
2014-10-17,28.615,28.818,28.257,28.436,4076,0
2014-10-20,28.767,30.381,28.605,30.381,8598,0
2014-10-21,29.494,29.494,29.232,29.232,3483,0
2014-10-22,29.346,29.566,29.309,29.346,3334,0
2014-10-23,29.786,29.936,29.387,29.387,3398,0
2014-10-24,29.752,30.023,29.446,29.446,2796,0
2014-10-27,30.21,30.657,30.008,30.284,2233,0
2014-10-28,30.685,30.685,30.366,30.366,1099,0
2014-10-29,30.473,30.747,30.473,30.662,1093,0
2014-10-30,30.747,31.381,30.747,31.347,917,0
2014-10-31,30.998,31.203,30.756,30.756,1133,0
2014-11-03,31.226,31.438,30.991,31.301,10701,0
2014-11-04,30.869,31.007,30.869,30.952,1927,0
2014-11-05,30.756,31.542,30.756,31.542,3890,0
2014-11-06,31.159,31.218,30.918,31.14,4437,0
2014-11-07,31.347,31.772,31.234,31.772,15812,0
2014-11-10,30.918,31.178,30.708,30.935,12181,0
2014-11-11,30.792,30.926,30.643,30.834,14501,0
2014-11-12,30.834,30.844,30.716,30.834,13003,0
2014-11-13,30.278,30.891,30.278,30.278,14339,0
2014-11-14,30.483,30.62,30.197,30.197,2944,0
2014-11-17,30.259,30.636,30.249,30.249,9549,0
2014-11-18,30.359,30.653,30.359,30.653,9503,0
2014-11-19,30.502,30.539,29.092,29.092,17067,0
2014-11-20,29.492,30.145,29.492,30.145,10321,0
2014-11-21,30.089,30.145,29.843,30.145,3407,0
2014-11-24,30.089,30.341,30.089,30.127,3874,0
2014-11-25,30.345,30.668,30.129,30.129,684,0
2014-11-26,30.452,31.149,30.425,31.149,6993,0
2014-11-28,30.335,30.335,29.836,29.836,562,0
2014-12-01,30.363,31.301,30.328,31.301,14125,0
2014-12-02,31.158,31.456,31.158,31.276,10537,0
2014-12-03,31.535,31.553,31.149,31.177,4366,0
2014-12-04,30.925,30.925,30.89,30.89,867,0
2014-12-05,30.763,30.882,30.565,30.565,3103,0
2014-12-08,30.31,30.319,27.702,29.827,4532,0
2014-12-09,29.444,30.101,29.435,29.897,1871,0
2014-12-10,30.092,30.092,29.615,29.615,1897,0
2014-12-11,29.803,29.862,29.491,29.862,21426,0
2014-12-12,29.929,29.929,29.358,29.384,3663,0
2014-12-15,29.287,29.287,29.287,29.287,811,0
2014-12-16,29.152,29.836,29.073,29.836,4251,0
2014-12-17,29.332,29.341,29.152,29.152,2720,0
2014-12-18,29.475,29.761,29.391,29.509,7761,0
2014-12-19,29.539,30.01,29.45,30.01,6155,0
2014-12-22,30.281,30.281,29.581,29.968,8792,0
2014-12-23,30.435,30.789,30.335,30.789,4245,0
2014-12-24,30.824,31.431,30.824,31.431,875,0
2014-12-26,30.867,30.867,30.867,30.867,170,0
2014-12-29,31.505,31.685,31.48,31.532,1286,0
2014-12-30,31.532,31.532,31.115,31.115,2713,0
2014-12-31,30.935,30.935,30.506,30.642,992,0
2015-01-02,30.609,30.609,30.327,30.535,1412,0
2015-01-05,30.424,33.143,30.136,31.008,5486,0
2015-01-06,31.229,31.773,31.213,31.711,7654,0
2015-01-07,32.387,33.228,32.387,33.056,56064,0
2015-01-08,33.188,33.188,32.314,32.323,19532,0
2015-01-09,32.323,32.323,31.826,32.098,9371,0
2015-01-12,31.609,32.582,31.522,32.582,12837,0
2015-01-13,31.891,32.534,31.764,32.534,2179,0
2015-01-14,31.669,31.891,31.669,31.693,6818,0
2015-01-15,31.936,32.108,31.936,32.066,12681,0
2015-01-16,31.764,31.972,31.764,31.972,7988,0
2015-01-20,31.745,33.964,31.636,31.662,5804,0
2015-01-21,31.735,31.735,30.86,31.324,5435,0
2015-01-22,31.917,32.016,31.627,31.627,2543,0
2015-01-23,31.584,31.627,31.207,31.207,2182,0
2015-01-26,31.162,31.728,31.008,31.378,3355,0
2015-01-27,31.255,31.306,31.016,31.29,7114,0
2015-01-28,31.612,31.612,31.198,31.525,8351,0
2015-01-29,30.953,31.016,30.72,30.972,1552,0
2015-01-30,30.685,31.725,30.384,30.384,9432,0
2015-02-02,30.999,30.999,30.541,30.563,2782,0
2015-02-03,30.944,31.499,30.935,31.208,7058,0
2015-02-04,30.851,31.198,30.714,30.891,7214,0
2015-02-05,31.447,31.595,31.421,31.535,1685,0
2015-02-06,31.56,31.56,30.72,30.72,1961,0
2015-02-09,31.109,31.109,30.667,30.667,1041,0
2015-02-10,30.607,30.607,30.238,30.295,6082,0
2015-02-11,30.011,30.285,29.929,30.209,3345,0
2015-02-12,30.623,32.105,30.4,30.4,5825,0
2015-02-13,30.714,30.842,30.657,30.714,1722,0
2015-02-17,30.999,31.024,30.648,30.868,2287,0
2015-02-18,30.458,30.816,30.458,30.582,5324,0
2015-02-19,30.415,30.807,30.415,30.745,14587,0
2015-02-20,30.704,31.109,30.704,30.868,7142,0
2015-02-23,30.999,31.326,30.999,31.238,76758,0
2015-02-24,31.075,31.978,30.9,31.978,22499,0
2015-02-25,31.673,31.681,31.474,31.474,635,0
2015-02-26,31.306,31.306,30.679,30.679,1848,0
2015-02-27,31.245,33.572,31.012,31.334,23701,0
2015-03-02,31.688,34.645,31.36,31.37,5479,0
2015-03-03,31.245,31.245,31.005,31.005,974,0
2015-03-04,31.03,31.187,30.996,31.187,4717,0
2015-03-05,30.879,30.896,30.316,30.635,4594,0
2015-03-06,30.202,30.202,29.713,30.194,4314,0
2015-03-09,30.179,30.179,29.65,29.65,1513,0
2015-03-10,29.809,29.809,29.242,29.275,2986,0
2015-03-11,29.217,29.217,28.947,28.964,4017,0
2015-03-12,29.165,29.184,29.051,29.077,5165,0
2015-03-13,28.747,28.755,28.643,28.643,686,0
2015-03-16,28.725,28.725,28.725,28.725,157,0
2015-03-17,28.867,29.102,28.867,29.043,8953,0
2015-03-18,28.964,29.594,28.396,29.427,3556,0
2015-03-19,29.34,29.641,29.242,29.427,1209,0
2015-03-20,30.026,30.342,29.977,30.342,5544,0
2015-03-23,30.611,30.635,30.169,30.268,12914,0
2015-03-24,30.386,30.542,29.767,30.443,8725,0
2015-03-25,30.567,30.723,30.46,30.46,3091,0
2015-03-26,30.896,30.896,30.325,30.325,6224,0
2015-03-27,30.133,30.133,29.658,29.784,11729,0
2015-03-30,29.702,30.124,29.564,30.05,1884,0
2015-03-31,30.124,30.674,30.124,30.631,1893,0
2015-04-01,30.646,31.203,30.467,31.203,1065,0
2015-04-02,30.58,30.693,30.418,30.683,2396,0
2015-04-06,31.001,31.001,30.892,30.927,7537,0
2015-04-07,30.875,31.009,30.851,30.851,4053,0
2015-04-08,30.927,31.094,30.86,30.91,3541,0
2015-04-09,30.816,30.816,30.58,30.58,4324,0
2015-04-10,30.885,31.243,30.816,31.042,4293,0
2015-04-13,30.719,30.901,30.528,30.528,5076,0
2015-04-14,30.91,31.026,30.833,30.851,4415,0
2015-04-15,30.974,31.515,30.974,31.359,9599,0
2015-04-16,31.35,31.665,31.35,31.534,26202,0
2015-04-17,31.489,31.489,31.069,31.21,17524,0
2015-04-20,31.235,31.235,30.799,30.807,21931,0
2015-04-21,30.781,30.781,30.463,30.588,1058,0
2015-04-22,30.946,30.946,30.613,30.683,454,0
2015-04-23,30.693,30.754,30.463,30.665,3767,0
2015-04-24,30.781,30.993,30.096,30.096,2970,0
2015-04-27,30.693,30.875,30.646,30.781,4111,0
2015-04-28,30.607,31.18,30.607,31.18,1725,0
2015-04-29,30.844,31.267,30.721,30.783,2871,0
2015-04-30,30.201,30.481,30.187,30.481,2157,0
2015-05-01,30.187,30.298,29.762,29.762,2045,0
2015-05-04,30.159,30.298,29.909,30.223,680,0
2015-05-05,30.187,30.187,29.356,29.356,3975,0
2015-05-06,29.644,29.644,28.985,29.063,1360,0
2015-05-07,29.24,29.532,29.08,29.532,1306,0
2015-05-08,29.83,29.892,29.83,29.892,225,0
2015-05-11,29.884,30.317,29.577,30.317,5614,0
2015-05-12,29.436,29.983,29.39,29.945,1931,0
2015-05-13,30.122,30.218,30.094,30.218,1133,0
2015-05-14,30.24,30.269,30.131,30.131,452,0
2015-05-15,30.418,30.581,30.418,30.562,346,0
2015-05-18,29.502,29.502,29.502,29.502,227,0
2015-05-19,30.074,30.343,29.822,29.822,1360,0
2015-05-20,30.201,30.378,30.159,30.378,2357,0
2015-05-21,30.222,30.555,29.798,30.001,28840,0
2015-05-22,29.909,29.909,29.892,29.892,225,0
2015-05-26,28.994,29.028,28.493,28.493,4041,0
2015-05-27,28.829,28.893,28.743,28.839,2401,0
2015-05-28,28.849,29.254,28.849,29.254,5302,0
2015-06-01,28.874,29.237,28.486,28.486,1561,0
2015-06-02,29.372,29.397,29.059,29.28,1300,0
2015-06-03,28.963,28.971,28.874,28.874,1018,0
2015-06-04,28.874,31.709,28.53,28.636,12384,0
2015-06-05,28.512,28.793,28.458,28.458,794,0
2015-06-08,28.486,28.513,28.37,28.37,3478,0
2015-06-09,28.822,29.086,28.618,29.086,2483,0
2015-06-10,28.999,29.381,28.999,29.141,3313,0
2015-06-11,29.317,29.389,28.849,28.849,11033,0
2015-06-12,30.125,31.072,30.125,30.825,4659,0
2015-06-15,30.603,30.807,30.392,30.762,4358,0
2015-06-16,30.568,30.587,30.282,30.587,450,0
2015-06-17,30.297,31.072,30.297,31.072,1351,0
2015-06-18,31.215,31.657,30.967,31.63,12076,0
2015-06-19,31.375,31.86,31.275,31.851,12641,0
2015-06-22,31.826,31.94,29.576,31.764,9915,0
2015-06-23,31.718,32.065,31.718,32.065,7672,0
2015-06-24,31.764,31.801,31.338,31.56,11175,0
2015-06-25,31.41,31.48,31.098,31.098,7112,0
2015-06-26,31.086,31.39,31.086,31.103,1795,0
2015-06-29,31.059,31.103,30.425,30.435,3664,0
2015-06-30,30.078,30.571,30.078,30.385,12136,0
2015-07-01,30.613,30.613,30.518,30.518,448,0
2015-07-02,30.469,30.667,30.206,30.206,1795,0
2015-07-06,29.643,30.068,29.643,29.901,1463,0
2015-07-07,29.277,29.277,28.255,28.967,5021,0
2015-07-08,28.951,29.509,28.951,29.287,3045,0
2015-07-09,29.243,29.432,29.065,29.065,567,0
2015-07-10,29.404,29.459,28.942,28.942,2082,0
2015-07-13,29.191,29.324,29.004,29.004,791,0
2015-07-14,29.12,29.252,28.925,28.925,3259,0
2015-07-15,28.925,28.925,28.772,28.772,1014,0
2015-07-16,28.907,29.082,28.797,29.082,8406,0
2015-07-17,29.03,29.03,28.683,28.683,1912,0
2015-07-20,28.631,28.631,28.372,28.434,2695,0
2015-07-21,28.754,28.87,28.583,28.712,3369,0
2015-07-22,28.656,28.656,28.264,28.337,791,0
2015-07-23,28.301,28.434,27.704,27.704,3487,0
2015-07-24,28.079,28.079,27.651,27.651,1515,0
2015-07-27,27.651,27.651,26.901,27.069,5169,0
2015-07-28,27.158,27.544,27.158,27.266,2022,0
2015-07-29,27.489,28.106,27.489,27.864,8052,0
2015-07-30,27.721,27.721,27.319,27.319,1903,0
2015-07-31,27.616,27.704,27.471,27.535,5520,0
2015-08-03,28.044,28.607,28.044,28.607,1308,0
2015-08-04,27.704,27.731,27.625,27.651,1165,0
2015-08-05,27.711,27.711,27.662,27.678,1205,0
2015-08-06,27.711,27.711,27.201,27.264,2010,0
2015-08-07,27.264,27.356,27.124,27.232,3215,0
2015-08-10,27.366,27.768,27.366,27.768,2010,0
2015-08-11,27.42,27.552,27.059,27.293,4406,0
2015-08-12,27.526,28.25,27.4,28.25,2459,0
2015-08-13,27.812,27.812,27.293,27.606,6084,0
2015-08-14,27.124,27.3,26.971,27.095,1903,0
2015-08-17,27.429,27.686,27.214,27.232,3244,0
2015-08-18,27.391,27.812,27.391,27.812,2127,0
2015-08-19,27.391,28.215,27.391,27.874,5927,0
2015-08-20,27.786,28.044,27.786,28.044,3020,0
2015-08-21,28.006,28.017,26.507,26.703,8497,0
2015-08-24,25.593,26.37,25.593,25.87,5145,0
2015-08-25,26.21,26.282,25.709,25.709,6766,0
2015-08-26,26.158,26.158,25.657,25.79,12522,0
2015-08-27,26.311,26.543,26.201,26.201,2338,0
2015-08-28,26.173,26.228,26.021,26.228,6120,0
2015-08-31,26.021,26.291,25.868,26.218,3690,0
2015-09-01,25.941,26.192,25.643,25.689,1448,0
2015-09-02,25.842,25.842,25.132,25.481,4483,0
2015-09-03,25.833,26.291,25.833,26.182,2448,0
2015-09-04,26.031,26.097,25.699,25.699,7838,0
2015-09-08,25.699,25.75,25.339,25.436,3005,0
2015-09-09,25.409,25.537,25.275,25.537,1049,0
2015-09-10,25.523,25.823,25.523,25.599,6120,0
2015-09-11,25.599,25.653,25.5,25.5,2359,0
2015-09-14,25.401,25.589,25.391,25.589,340,0
2015-09-15,25.385,25.464,25.385,25.391,1112,0
2015-09-16,25.823,25.823,25.671,25.715,13015,0
2015-09-17,25.537,26.067,25.537,25.805,1155,0
2015-09-18,26.157,26.37,24.879,24.879,4349,0
2015-09-21,24.975,25.385,24.896,25.385,2782,0
2015-09-22,24.887,25.339,24.887,25.275,2116,0
2015-09-23,24.989,24.989,24.781,24.96,1004,0
2015-09-24,24.657,25.033,24.538,25.033,4451,0
2015-09-25,25.292,25.366,25.275,25.321,3226,0
2015-09-28,25.282,25.282,24.757,24.891,4647,0
2015-09-29,24.965,25.336,24.901,25.298,20585,0
2015-09-30,25.48,25.592,25.346,25.444,6640,0
2015-10-01,25.753,25.933,25.208,25.933,4875,0
2015-10-02,25.029,25.951,25.029,25.833,11815,0
2015-10-05,26.341,26.419,26.022,26.257,6846,0
2015-10-06,26.294,26.322,25.969,26.04,5202,0
2015-10-07,26.411,26.447,26.076,26.131,3874,0
2015-10-08,26.22,26.592,26.22,26.447,999,0
2015-10-09,26.601,27.019,26.601,26.853,2655,0
2015-10-12,25.986,27.322,25.986,27.322,338,0
2015-10-13,26.888,26.888,26.811,26.888,442,0
2015-10-15,26.736,27.217,26.717,27.06,1441,0
2015-10-16,27.286,27.388,26.944,26.944,4980,0
2015-10-19,26.863,27.106,26.863,27.06,8854,0
2015-10-20,26.981,26.981,26.935,26.935,662,0
2015-10-21,26.437,26.736,26.437,26.482,9538,0
2015-10-22,26.284,26.826,26.22,26.682,7215,0
2015-10-23,26.69,26.736,26.474,26.736,1327,0
2015-10-26,26.411,26.419,26.364,26.402,6861,0
2015-10-27,26.329,26.392,26.275,26.275,1769,0
2015-10-28,26.413,26.43,26.405,26.43,439,0
2015-10-29,26.43,26.43,26.43,26.43,115,0
2015-10-30,26.595,26.595,26.541,26.559,773,0
2015-11-02,26.405,26.578,26.405,26.421,2568,0
2015-11-03,26.276,26.506,26.23,26.23,16452,0
2015-11-04,26.114,26.459,25.576,26.459,6762,0
2015-11-05,26.23,26.23,26.195,26.195,439,0
2015-11-06,25.849,26.04,25.813,25.905,6526,0
2015-11-09,25.867,26.04,25.867,25.942,1319,0
2015-11-10,25.768,25.876,25.44,25.758,2197,0
2015-11-11,26.124,26.124,25.993,25.993,2969,0
2015-11-12,25.813,25.991,25.786,25.96,3299,0
2015-11-13,25.932,25.932,25.649,25.649,553,0
2015-11-16,25.786,25.786,25.636,25.696,1872,0
2015-11-17,25.841,26.087,25.841,25.969,2197,0
2015-11-18,26.376,26.376,26.222,26.286,553,0
2015-11-19,26.586,26.586,26.397,26.44,1739,0
2015-11-20,26.44,26.75,26.35,26.631,2716,0
2015-11-23,26.831,27.123,26.831,27.123,2091,0
2015-11-24,27.266,28.206,27.266,28.178,10369,0
2015-11-25,27.907,28.339,27.88,28.22,5254,0
2015-11-27,27.844,27.854,27.836,27.836,874,0
2015-11-30,28.22,28.539,27.844,27.844,874,0
2015-12-01,27.249,27.37,27.249,27.332,3301,0
2015-12-02,27.534,27.534,27.275,27.37,551,0
2015-12-03,27.361,27.653,27.178,27.178,874,0
2015-12-04,27.542,28.049,27.542,27.963,770,0
2015-12-07,27.188,27.275,27.188,27.275,655,0
2015-12-08,27.015,27.46,26.958,27.242,24247,0
2015-12-09,27.122,27.734,27.122,27.139,8407,0
2015-12-10,27.225,27.225,27.032,27.032,6676,0
2015-12-11,26.381,26.757,26.381,26.391,1072,0
2015-12-14,26.273,26.273,25.743,25.743,4427,0
2015-12-15,25.688,26.1,24.54,24.956,64892,0
2015-12-16,25.08,25.596,25.08,25.596,12776,0
2015-12-17,25.195,25.552,25.195,25.351,14226,0
2015-12-18,24.975,25.76,24.975,25.688,4487,0
2015-12-21,25.688,25.688,25.351,25.613,4988,0
2015-12-22,25.514,25.514,25.259,25.322,3860,0
2015-12-23,25.496,25.814,25.332,25.45,4121,0
2015-12-24,25.359,25.359,25.359,25.359,146,0
2015-12-28,25.514,25.514,25.514,25.514,584,0
2015-12-29,25.476,25.585,25.232,25.484,9440,0
2015-12-30,25.458,25.458,25.348,25.356,1753,0
2015-12-31,25.264,25.264,25.207,25.256,1221,0
2016-01-04,24.677,25.713,24.659,25.713,7338,0
2016-01-05,25.603,25.603,24.833,24.896,4435,0
2016-01-06,24.749,25.256,24.749,25.256,18443,0
2016-01-07,25.141,25.141,24.558,24.558,3794,0
2016-01-08,24.438,24.886,24.412,24.677,8698,0
2016-01-11,24.694,24.702,24.326,24.483,9941,0
2016-01-12,24.538,24.659,23.932,24.355,9535,0
2016-01-13,24.587,24.677,24.027,24.027,2389,0
2016-01-14,24.115,24.115,23.4,24.027,6594,0
2016-01-15,23.65,23.667,23.28,23.64,5420,0
2016-01-19,23.298,23.298,23.298,23.298,0,0
2016-01-20,23.096,23.694,22.769,23.686,3766,0
2016-01-21,23.877,24.245,23.537,23.959,11849,0
2016-01-22,24.621,24.669,24.181,24.336,20565,0
2016-01-25,24.181,24.236,23.94,24.079,4898,0
2016-01-26,24.336,24.669,24.336,24.448,16782,0
2016-01-27,23.95,24.772,23.95,24.772,16569,0
2016-01-28,24.946,25.011,24.531,24.725,12133,0
2016-01-29,24.938,25.234,24.57,25.234,127234,0
2016-02-01,24.772,25.115,24.503,25.115,63084,0
2016-02-02,24.431,24.431,24.044,24.182,44073,0
2016-02-03,24.634,25.205,24.431,25.205,81429,0
2016-02-04,25.482,25.482,25.238,25.262,5993,0
2016-02-05,25.115,25.115,24.772,24.772,2219,0
2016-02-08,24.459,24.522,24.209,24.3,6890,0
2016-02-09,24.219,24.266,24.007,24.237,4560,0
2016-02-10,24.106,24.395,23.903,24.246,4414,0
2016-02-11,23.6,24.318,23.6,24.3,2824,0
2016-02-12,24.395,24.883,24.395,24.763,7723,0
2016-02-16,24.919,25.011,24.884,24.995,1255,0
2016-02-17,25.149,25.556,25.149,25.456,2963,0
2016-02-18,25.603,25.862,25.482,25.796,3324,0
2016-02-19,25.465,26.074,25.253,26.074,4857,0
2016-02-22,26.12,26.157,25.603,25.603,15961,0
2016-02-23,25.408,25.408,25.196,25.307,5114,0
2016-02-24,25.214,25.862,25.095,25.732,27600,0
2016-02-25,26.104,26.279,26.019,26.167,4045,0
2016-02-26,26.252,26.252,25.983,26.048,4096,0
2016-02-29,26.164,26.308,26.164,26.308,3450,0
2016-03-01,26.734,26.81,26.668,26.696,3771,0
2016-03-02,26.744,27.114,26.54,26.844,4878,0
2016-03-03,26.938,26.938,25.305,25.305,3205,0
2016-03-04,24.832,25.712,24.832,25.416,8643,0
2016-03-07,25.63,26.196,25.63,26.159,2542,0
2016-03-08,25.879,25.879,25.211,25.211,2479,0
2016-03-09,25.221,25.759,25.221,25.611,11734,0
2016-03-10,25.547,25.686,25.509,25.649,1224,0
2016-03-11,26.15,26.308,26.15,26.196,1401,0
2016-03-14,25.983,26.075,25.983,26.01,923,0
2016-03-15,25.889,26.019,25.854,25.917,735,0
2016-03-16,25.926,26.473,25.879,26.426,4487,0
2016-03-17,26.531,26.801,26.531,26.744,4671,0
2016-03-18,26.715,26.81,26.623,26.801,18090,0
2016-03-21,26.725,26.9,26.725,26.9,26366,0
2016-03-22,26.81,26.9,26.753,26.753,10567,0
2016-03-23,26.567,26.649,26.279,26.279,3177,0
2016-03-24,26.113,26.261,25.973,26.214,2702,0
2016-03-28,26.15,26.252,26.122,26.252,5453,0
2016-03-29,26.192,26.844,26.192,26.763,2958,0
2016-03-30,27.107,27.107,26.801,26.921,11758,0
2016-03-31,27.015,27.05,26.353,26.772,13636,0
2016-04-01,26.64,27.182,26.64,26.871,47724,0
2016-04-04,26.725,27.006,26.725,26.911,7411,0
2016-04-05,26.658,26.658,26.229,26.415,4950,0
2016-04-06,26.444,26.491,26.315,26.361,3206,0
2016-04-07,26.239,26.239,26.146,26.239,4153,0
2016-04-08,26.481,26.529,26.324,26.379,3114,0
2016-04-11,26.695,26.826,26.491,26.549,14931,0
2016-04-12,26.644,26.744,26.462,26.584,43788,0
2016-04-13,26.584,26.705,26.444,26.593,36406,0
2016-04-14,26.612,26.612,26.379,26.501,13583,0
2016-04-15,26.471,26.734,25.27,26.557,33149,0
2016-04-18,26.453,26.939,26.453,26.931,32580,0
2016-04-19,27.05,27.05,26.791,26.844,44704,0
2016-04-20,26.958,26.958,26.658,26.781,3645,0
2016-04-21,26.763,27.05,26.695,27.05,104676,0
2016-04-22,27.05,27.273,26.931,27.006,29086,0
2016-04-25,27.107,27.659,27.107,27.659,17148,0
2016-04-26,27.649,28.441,27.649,28.441,5355,0
2016-04-27,28.255,28.499,27.843,28.34,7264,0
2016-04-28,28.142,28.283,27.825,27.825,3556,0
2016-04-29,27.835,27.993,27.683,27.993,3204,0
2016-05-02,27.915,28.321,27.915,27.945,5557,0
2016-05-03,27.72,27.72,27.343,27.421,4122,0
2016-05-04,27.458,27.588,27.44,27.475,10056,0
2016-05-05,27.907,28.113,27.767,27.843,7380,0
2016-05-06,27.964,27.964,27.618,27.89,5734,0
2016-05-09,27.646,28.113,27.583,27.71,2982,0
2016-05-10,27.815,28.113,27.72,28.113,3724,0
2016-05-11,28.088,28.961,28.088,28.934,2971,0
2016-05-12,28.828,29.374,28.809,29.194,11320,0
2016-05-13,28.997,29.007,28.641,28.641,4720,0
2016-05-16,29.25,29.25,29.091,29.091,28664,0
2016-05-17,29.121,29.158,28.809,28.837,2823,0
2016-05-18,28.717,28.934,27.89,27.955,5842,0
2016-05-19,27.618,28.229,27.598,27.983,1846,0
2016-05-20,28.013,28.349,27.628,28.171,5667,0
2016-05-23,28.359,28.359,27.974,28.162,1172,0
2016-05-24,28.368,28.407,28.19,28.22,4985,0
2016-05-25,28.247,28.613,28.247,28.444,3410,0
2016-05-26,28.733,30.912,28.733,29.545,6175,0
2016-05-27,29.495,29.495,28.441,28.525,11632,0
2016-05-31,28.412,28.535,28.279,28.346,6561,0
2016-06-01,28.252,28.61,28.082,28.082,10115,0
2016-06-02,28.137,28.506,28.137,28.269,17586,0
2016-06-03,28.581,29.14,28.581,28.952,2728,0
2016-06-06,29.187,29.214,29.025,29.061,3547,0
2016-06-07,29.317,29.317,28.913,28.942,14824,0
2016-06-08,29.366,29.393,29.034,29.081,9823,0
2016-06-09,29.177,29.177,28.961,28.978,2177,0
2016-06-10,29.034,29.149,28.771,28.968,3116,0
2016-06-13,28.952,28.952,28.6,28.6,528,0
2016-06-14,28.554,28.648,28.026,28.036,5964,0
2016-06-15,28.326,28.506,28.326,28.326,2454,0
2016-06-16,28.011,28.279,27.571,28.082,3149,0
2016-06-17,28.166,28.264,28.026,28.118,4389,0
2016-06-20,28.449,28.544,28.307,28.535,2351,0
2016-06-21,27.751,28.614,27.751,28.515,1899,0
2016-06-22,28.656,28.725,28.59,28.725,1353,0
2016-06-23,28.762,28.762,28.412,28.412,1484,0
2016-06-24,27.666,28.468,27.639,27.76,5192,0
2016-06-27,27.703,27.76,27.648,27.722,1298,0
2016-06-28,28.091,28.196,27.987,28.091,1055,0
2016-06-29,28.567,28.567,28.319,28.376,5883,0
2016-06-30,28.338,28.66,28.328,28.66,9221,0
2016-07-01,28.3,28.784,28.186,28.186,2199,0
2016-07-05,28.395,28.777,28.261,28.499,4119,0
2016-07-06,28.623,28.623,28.216,28.348,1443,0
2016-07-07,28.509,28.509,28.119,28.366,3785,0
2016-07-08,28.395,28.499,28.309,28.357,1476,0
2016-07-11,28.499,28.518,28.186,28.395,1108,0
2016-07-12,28.405,28.689,28.405,28.471,1622,0
2016-07-13,28.376,28.699,28.328,28.699,12945,0
2016-07-14,29.011,29.276,28.623,28.709,3465,0
2016-07-15,28.461,28.481,28.319,28.424,3106,0
2016-07-18,28.518,28.689,28.338,28.689,3474,0
2016-07-19,28.613,28.747,28.603,28.66,1051,0
2016-07-20,28.651,28.651,28.11,28.11,4337,0
2016-07-21,28.424,28.623,28.424,28.623,1738,0
2016-07-22,28.593,28.593,28.138,28.567,14354,0
2016-07-25,28.471,28.471,28.11,28.414,2582,0
2016-07-26,28.29,28.623,28.261,28.261,2272,0
2016-07-27,28.726,29.457,28.515,28.956,2441,0
2016-07-28,29.204,29.204,29.193,29.193,670,0
2016-07-29,29.413,29.613,29.413,29.603,1548,0
2016-08-01,29.147,30.214,29.147,29.687,2986,0
2016-08-02,29.85,29.879,29.413,29.622,791,0
2016-08-03,29.751,29.967,29.751,29.967,1182,0
2016-08-04,29.855,29.879,29.433,29.442,3096,0
2016-08-05,29.393,30.25,29.393,29.889,630,0
2016-08-08,29.487,29.641,29.366,29.366,339,0
2016-08-09,29.707,29.73,29.687,29.73,1002,0
2016-08-10,29.669,30.128,29.669,30.128,931,0
2016-08-11,30.079,30.25,30.069,30.089,1813,0
2016-08-12,30.109,30.197,30.109,30.197,941,0
2016-08-15,30.578,30.843,30.309,30.815,2946,0
2016-08-16,30.769,30.815,30.578,30.578,2920,0
2016-08-17,30.825,30.825,30.549,30.558,916,0
2016-08-18,31.006,31.169,31.006,31.169,370,0
2016-08-19,31.053,31.149,30.788,31.149,2079,0
2016-08-22,31.149,31.263,31.149,31.263,5017,0
2016-08-23,32.026,32.026,31.799,31.799,311,0
2016-08-24,31.892,32.208,31.892,32.055,9643,0
2016-08-25,32.369,32.369,31.673,31.673,6112,0
2016-08-26,31.626,31.711,31.179,31.443,2243,0
2016-08-29,31.318,31.318,30.793,31.04,8736,0
2016-08-30,31.003,31.031,30.4,30.4,11057,0
2016-08-31,30.361,30.629,30.111,30.629,24913,0
2016-09-01,30.015,30.015,30.015,30.015,290,0
2016-09-02,30.582,30.582,30.198,30.381,1758,0
2016-09-06,30.704,31.078,30.694,30.875,2607,0
2016-09-07,30.629,30.885,30.454,30.562,3495,0
2016-09-08,30.553,30.905,30.523,30.905,1710,0
2016-09-09,30.198,30.361,29.988,30.234,2077,0
2016-09-12,29.669,29.777,29.575,29.575,627,0
2016-09-13,29.238,29.238,28.806,28.806,1145,0
2016-09-14,28.854,29.117,28.73,28.73,1629,0
2016-09-15,28.806,29.173,28.796,29.055,3182,0
2016-09-16,28.988,29.064,28.702,28.702,1568,0
2016-09-19,29.173,29.556,29.173,29.556,1257,0
2016-09-20,29.632,29.632,29.431,29.431,1388,0
2016-09-21,29.355,29.66,29.114,29.66,2712,0
2016-09-22,30.282,30.361,30.096,30.361,1074,0
2016-09-23,29.89,30.216,29.823,29.823,4902,0
2016-09-26,29.612,29.786,28.74,29.516,12662,0
2016-09-27,29.506,29.777,29.431,29.777,1713,0
2016-09-28,29.135,29.808,29.135,29.808,1619,0
2016-09-29,29.846,30.116,29.539,29.539,1815,0
2016-09-30,29.459,29.865,29.267,29.539,2345,0
2016-10-03,29.413,29.519,29.037,29.037,8098,0
2016-10-04,29.682,30.338,29.164,30.136,3094,0
2016-10-05,30.156,30.329,30.107,30.329,7309,0
2016-10-06,30.244,30.782,30.244,30.782,516,0
2016-10-07,30.753,30.753,30.279,30.289,624,0
2016-10-10,30.925,30.925,30.925,30.925,208,0
2016-10-11,30.358,30.398,29.781,29.817,1939,0
2016-10-12,29.691,30.058,29.691,29.817,1640,0
2016-10-13,29.808,30.01,29.23,29.519,12672,0
2016-10-14,29.529,29.875,29.433,29.479,121730,0
2016-10-17,29.672,29.928,29.625,29.625,72318,0
2016-10-18,29.682,30.005,29.672,29.865,109250,0
2016-10-19,29.781,30.299,29.781,29.875,71311,0
2016-10-20,29.894,30.501,29.894,30.309,28665,0
2016-10-21,29.923,30.299,29.799,30.136,20584,0
2016-10-24,30.222,30.471,30.165,30.279,3703,0
2016-10-25,29.761,30.83,29.761,30.83,22596,0
2016-10-26,30.348,30.693,30.18,30.693,9116,0
2016-10-27,30.466,30.65,30.371,30.456,3384,0
2016-10-28,30.564,30.659,30.466,30.485,1548,0
2016-10-31,30.418,30.971,30.409,30.64,11853,0
2016-11-01,30.613,30.971,30.564,30.613,7611,0
2016-11-02,30.816,30.981,30.554,30.698,8882,0
2016-11-03,30.891,31.436,30.891,31.174,44902,0
2016-11-04,31.105,32.442,31.105,32.112,20183,0
2016-11-07,32.481,32.566,31.957,32.491,9108,0
2016-11-08,32.17,32.325,31.804,32.102,3986,0
2016-11-09,31.619,31.774,31.222,31.482,8319,0
2016-11-10,31.561,31.657,30.854,31.019,11110,0
2016-11-11,30.669,30.743,30.302,30.603,4792,0
2016-11-14,30.158,30.206,29.757,29.915,14519,0
2016-11-15,29.997,30.109,29.866,29.866,25006,0
2016-11-16,30.04,30.371,29.964,30.371,10721,0
2016-11-17,30.158,30.282,30.021,30.282,14363,0
2016-11-18,30.158,30.911,30.069,30.738,16928,0
2016-11-21,30.738,30.991,30.738,30.901,4343,0
2016-11-22,31.067,31.436,30.971,31.232,3566,0
2016-11-23,31.551,31.556,30.611,30.971,4274,0
2016-11-25,31.019,31.077,30.981,31.009,3799,0
2016-11-28,31.292,32.032,31.292,31.943,4793,0
2016-11-29,31.953,32.138,31.545,32.099,4812,0
2016-11-30,31.895,31.963,31.311,31.818,6323,0
2016-12-01,31.759,32.595,31.759,32.217,5414,0
2016-12-02,32.361,32.694,32.246,32.305,6996,0
2016-12-05,32.197,32.713,32.197,32.48,5076,0
2016-12-06,32.167,32.556,31.91,32.556,7387,0
2016-12-07,32.411,32.838,32.401,32.838,2772,0
2016-12-08,32.585,33.023,32.361,33.023,2226,0
2016-12-09,32.624,33.092,32.605,32.809,4254,0
2016-12-12,33.509,33.509,32.78,32.976,4403,0
2016-12-13,32.994,33.131,32.723,33.121,2268,0
2016-12-14,32.381,33.509,32.109,32.391,14894,0
2016-12-15,32.032,32.128,31.9,32.099,12610,0
2016-12-16,32.361,33.004,32.361,32.703,3011,0
2016-12-19,32.556,32.703,32.411,32.546,5827,0
2016-12-20,32.371,32.371,31.555,32.162,4100,0
2016-12-21,32.236,32.371,32.099,32.246,1748,0
2016-12-22,32.147,32.48,32.147,32.226,2109,0
2016-12-23,32.167,32.305,32.099,32.177,1235,0
2016-12-27,32.49,32.49,32.286,32.44,2227,0
2016-12-28,32.216,32.305,32.011,32.021,10502,0
2016-12-29,32.295,32.636,32.196,32.421,3864,0
2016-12-30,32.646,33.036,32.51,32.686,14528,0
2017-01-03,33.203,33.203,32.401,33.086,2373,0
2017-01-04,32.773,33.301,32.773,32.841,5725,0
2017-01-05,33.301,33.301,33.012,33.012,285,0
2017-01-06,33.194,33.203,32.763,32.997,2739,0
2017-01-09,32.988,32.988,32.841,32.9,1639,0
2017-01-10,32.881,32.881,32.441,32.566,4376,0
2017-01-11,32.53,32.656,32.461,32.616,2485,0
2017-01-12,32.696,33.007,32.342,32.696,33653,0
2017-01-13,32.943,32.943,32.53,32.646,5065,0
2017-01-17,32.881,33.477,32.881,32.96,22072,0
2017-01-18,33.203,33.203,32.206,32.206,6975,0
2017-01-19,32.137,32.176,31.855,31.855,6638,0
2017-01-20,32.031,32.491,32.031,32.09,2163,0
2017-01-23,32.041,32.861,31.936,32.791,9192,0
2017-01-24,33.002,33.125,32.896,32.988,2802,0
2017-01-25,33.457,33.585,33.34,33.34,7672,0
2017-01-26,33.76,33.76,33.34,33.487,79903,0
2017-01-27,33.61,33.61,32.943,32.943,4712,0
2017-01-30,33.089,33.236,32.727,32.933,9917,0
2017-01-31,33.119,33.767,33.029,33.767,10244,0
2017-02-01,33.482,33.482,32.667,32.667,9844,0
2017-02-02,33.206,33.561,33.206,33.315,2096,0
2017-02-03,33.285,33.737,33.285,33.452,5600,0
2017-02-06,33.236,33.385,33.169,33.385,1091,0
2017-02-07,33.149,33.149,32.531,32.707,3230,0
2017-02-08,33.275,33.275,32.707,32.913,4395,0
2017-02-09,32.991,33.275,32.991,33.275,3607,0
2017-02-10,33.345,33.541,33.325,33.422,5120,0
2017-02-13,33.412,33.668,33.039,33.668,11306,0
2017-02-14,33.629,33.904,33.571,33.648,4054,0
2017-02-15,33.777,33.983,33.698,33.983,2158,0
2017-02-16,34.085,34.2,34.066,34.15,1681,0
2017-02-17,34.248,34.719,34.2,34.719,9366,0
2017-02-21,34.906,34.974,34.632,34.838,8613,0
2017-02-22,34.719,34.719,34.436,34.552,4642,0
2017-02-23,34.612,35.181,34.542,34.935,4293,0
2017-02-24,35.019,35.148,34.645,34.713,8932,0
2017-02-27,34.645,34.652,34.328,34.348,1963,0
2017-02-28,33.985,34.289,33.912,33.964,4158,0
2017-03-01,33.964,34.368,33.894,33.904,994,0
2017-03-02,33.766,34.013,33.579,33.746,1496,0
2017-03-03,33.697,34.062,33.697,34.062,1305,0
2017-03-06,33.884,33.884,33.579,33.736,3140,0
2017-03-07,33.836,33.894,33.766,33.796,2129,0
2017-03-08,33.647,33.647,33.105,33.105,3851,0
2017-03-09,32.888,32.888,32.818,32.818,221,0
2017-03-10,32.958,33.075,32.771,32.888,1933,0
2017-03-13,33.155,33.539,32.316,33.342,16286,0
2017-03-14,33.213,33.213,33.006,33.006,4365,0
2017-03-15,33.125,33.707,33.035,33.707,15219,0
2017-03-16,33.667,33.884,33.195,33.884,17197,0
2017-03-17,33.599,33.914,33.599,33.599,19917,0
2017-03-20,33.707,33.707,33.569,33.599,3344,0
2017-03-21,33.855,33.914,33.375,33.647,7021,0
2017-03-22,33.48,33.589,33.332,33.54,3609,0
2017-03-23,33.677,33.756,33.589,33.667,6879,0
2017-03-24,33.893,34.151,33.549,33.845,4445,0
2017-03-27,33.776,34.013,33.49,33.49,3873,0
2017-03-28,34.25,34.476,34.25,34.476,834,0
2017-03-29,34.445,34.499,34.41,34.499,4689,0
2017-03-30,34.538,34.668,34.281,34.281,2927,0
2017-03-31,34.42,34.746,34.42,34.673,5448,0
2017-04-03,34.906,34.916,34.499,34.608,3056,0
2017-04-04,34.658,35.134,34.598,34.776,25142,0
2017-04-05,35.302,35.302,34.45,34.776,144075,0
2017-04-06,34.717,35.114,34.717,35.024,11183,0
2017-04-07,35.144,35.51,35.054,35.054,5238,0
2017-04-10,34.906,35.342,34.866,35.094,12542,0
2017-04-11,35.168,35.342,34.945,34.945,16525,0
2017-04-12,35.302,36.085,35.302,36.006,11311,0
2017-04-13,35.728,36.402,35.728,36.056,11226,0
2017-04-17,36.164,36.164,35.916,36.075,2072,0
2017-04-18,36.095,36.581,35.946,36.244,10799,0
2017-04-19,36.105,36.313,35.996,36.284,5670,0
2017-04-20,36.085,36.224,35.956,36.154,4395,0
2017-04-21,36.154,36.154,35.708,35.956,3052,0
2017-04-24,36.144,36.144,35.392,35.5,5066,0
2017-04-25,35.59,35.818,35.262,35.54,5195,0
2017-04-26,35.531,35.82,35.222,35.521,7741,0
2017-04-27,35.498,35.69,35.272,35.66,3347,0
2017-04-28,35.88,36.019,35.501,35.81,9173,0
2017-05-01,36.163,36.377,35.85,36.029,7431,0
2017-05-02,36.019,36.885,36.019,36.826,12597,0
2017-05-03,36.328,36.328,35.402,35.402,14908,0
2017-05-04,35.411,36.119,35.362,35.531,8227,0
2017-05-05,36.457,36.995,36.298,36.995,2832,0
2017-05-08,37.333,38.001,36.915,37.264,12346,0
2017-05-09,37.712,38.15,37.592,38.09,4971,0
2017-05-10,38.329,38.329,37.164,37.164,5928,0
2017-05-11,37.045,37.347,36.885,36.885,4482,0
2017-05-12,36.786,37.104,36.517,36.835,6572,0
2017-05-15,36.965,37.194,36.706,37.194,8864,0
2017-05-16,37.065,37.503,36.975,37.363,7307,0
2017-05-17,37.333,38.021,36.955,37.752,10431,0
2017-05-18,37.284,37.642,37.094,37.433,8081,0
2017-05-19,37.264,37.562,37.174,37.363,6799,0
2017-05-22,37.592,38.359,37.592,38.21,2448,0
2017-05-23,38.09,38.16,37.582,37.672,7198,0
2017-05-24,37.592,38.18,37.592,37.931,4219,0
2017-05-25,38.1,38.289,37.692,38.289,9540,0
2017-05-26,37.98,38.77,37.93,38.02,6993,0
2017-05-30,38.35,38.46,38.16,38.16,8561,0
2017-05-31,38.37,38.37,37.74,37.99,18572,0
2017-06-01,38.03,38.435,37.69,37.69,10461,0
2017-06-02,37.97,38.43,37.9,38.43,9028,0
2017-06-05,38.78,38.9,38.14,38.77,7948,0
2017-06-06,38.91,39.08,38.69,39.08,29924,0
2017-06-07,39.02,39.16,38.03,38.35,18009,0
2017-06-08,38.4,38.6,38.16,38.5,12230,0
2017-06-09,38.96,38.96,38.43,38.59,11218,0
2017-06-12,38.212,38.86,38.21,38.86,5205,0
2017-06-13,38.8,39.29,38.78,39.29,7386,0
2017-06-14,39.25,39.34,37.5,37.97,10065,0
2017-06-15,37.6,38,37.5,38,10180,0
2017-06-16,38.04,39.37,37.61,39.06,10374,0
2017-06-19,38.99,39.23,38.85,39.1,18689,0
2017-06-20,38.73,39.35,38.73,39.35,8178,0
2017-06-21,39.14,39.5,38.92,39.5,8377,0
2017-06-22,39.5,39.64,39.31,39.64,4433,0
2017-06-23,39.15,39.74,39.15,39.74,11916,0
2017-06-26,39.21,39.64,39.13,39.64,4394,0
2017-06-27,39.33,39.53,38.88,38.88,4295,0
2017-06-28,39.7,40.28,39.5106,40.22,6440,0
2017-06-29,39.79,40.21,39.28,40,13771,0
2017-06-30,39.46,39.87,39.36,39.84,11839,0
2017-07-03,39.5007,40.14,39.01,39.01,5820,0
2017-07-05,39.43,39.7,39.07,39.7,14188,0
2017-07-06,39.52,39.65,39.13,39.63,2898,0
2017-07-07,39.94,39.99,39.6,39.6,4100,0
2017-07-10,39.6,39.7588,39.35,39.35,5884,0
2017-07-11,39.35,39.5,39.35,39.4,10604,0
2017-07-12,39.705,40.4344,39.45,40.41,10947,0
2017-07-13,40.45,40.71,40.1768,40.4,12660,0
2017-07-14,40.78,41.52,40.78,41.29,6003,0
2017-07-17,41.22,41.49,41.05,41.06,3912,0
2017-07-18,41.19,41.19,40.69,41.13,2046,0
2017-07-19,41.2,41.2,40.3,40.3,3300,0
2017-07-20,40.83,41.2,40.69,40.75,2833,0
2017-07-21,40.7,40.7,40.43,40.43,800,0
2017-07-24,40.63,40.89,40.34,40.78,4951,0
2017-07-25,40.78,40.99,40.35,40.68,5579,0
2017-07-26,40.97,40.97,40.28,40.53,1021,0
2017-07-27,40.047,40.49,38.99,39.67,5182,0
2017-07-28,40,40.61,39.96,40.24,22341,0
2017-07-31,40.24,40.42,40.2,40.325,2521,0
2017-08-01,40.29,40.55,39.75,39.75,4944,0
2017-08-02,39.99,40.39,39.944,40.19,2399,0
2017-08-03,40.11,40.13,39.23,39.23,1236,0
2017-08-04,39.48,39.48,39.095,39.3,989,0
2017-08-07,40,40,38.6,39.4121,511,0
2017-08-08,38.99,39.5,38.99,39.5,2321,0
2017-08-09,39.1,39.85,39.1,39.85,1800,0
2017-08-10,39.59,39.85,39.59,39.74,3003,0
2017-08-11,39.41,39.7,39.41,39.7,468,0
2017-08-14,39.925,40.3299,39.758,40.17,1689,0
2017-08-15,40.2,40.33,39.99,39.99,22389,0
2017-08-16,40.44,40.44,40.1,40.37,3894,0
2017-08-17,39.87,40.69,39.87,40.1,1586,0
2017-08-18,40.14,40.14,39.92,40.13,3606,0
2017-08-21,40.2,40.2,39.82,39.977,1600,0
2017-08-22,40.37,40.64,40.28,40.6,1763,0
2017-08-23,40.42,40.42,40.21,40.21,1451,0
2017-08-24,40.4,40.6,40.02,40.02,8857,0
2017-08-25,40.21,40.72,40.05,40.62,1840,0
2017-08-28,40.65,40.7297,40.35,40.35,974,0
2017-08-29,40.05,40.06,39.97,39.97,1065,0
2017-08-30,40.03,40.3,39.82,40.28,5353,0
2017-08-31,40.5,40.68,40.36,40.68,6214,0
2017-09-01,40.84,41.12,40.51,40.51,2955,0
2017-09-05,40.87,41.41,40.87,40.93,4237,0
2017-09-06,41.63,41.65,41.25,41.25,3072,0
2017-09-07,41.3,41.75,41.2,41.29,2741,0
2017-09-08,41.34,41.34,41.21,41.21,600,0
2017-09-11,41.11,41.25,41.04,41.25,538,0
2017-09-12,40.95,40.95,40.42,40.42,1775,0
2017-09-13,40.15,40.433,40.12,40.138,3279,0
2017-09-14,40.15,40.44,40.13,40.3903,2629,0
2017-09-15,40.21,40.3,40.14,40.3,658,0
2017-09-18,40.26,40.62,39.75,40,7878,0
2017-09-19,40.22,41.455,40.22,41.4,1395,0
2017-09-20,41.21,41.29,40.62,40.85,2023,0
2017-09-21,40.87,41.205,40.87,41.04,5021,0
2017-09-22,41.34,41.34,40.75,40.95,15326,0
2017-09-25,40.98,41.31,40.36,40.37,19423,0
2017-09-26,40.65,41.04,40.5,40.585,5756,0
2017-09-27,40.6,40.6,39.96,39.96,2186,0
2017-09-28,40.31,40.31,40.035,40.1367,434,0
2017-09-29,40.2299,40.47,40.06,40.47,5199,0
2017-10-02,40.5,40.85,40.2,40.2,4748,0
2017-10-03,40.59,41.06,40.44,40.49,13959,0
2017-10-04,40.75,41.09,40.75,41.06,1384,0
2017-10-05,40.75,40.75,40.75,40.75,141,0
2017-10-06,41.04,41.04,40.97,41.01,2483,0
2017-10-09,41.55,41.55,40.76,40.76,381,0
2017-10-10,40.883,40.925,40.75,40.8232,3090,0
2017-10-11,40.5,40.97,40.33,40.97,1048,0
2017-10-12,40.6207,41.184,40.3565,40.6614,32790,0
2017-10-13,40.92,40.94,40.75,40.75,1151,0
2017-10-16,40.75,40.75,40.55,40.57,1831,0
2017-10-17,40.64,40.85,40.3128,40.85,3310,0
2017-10-18,40.91,41.04,40.91,40.99,2207,0
2017-10-19,40.99,40.99,40.515,40.515,2624,0
2017-10-20,40.4799,40.4799,39.97,40.01,1388,0
2017-10-23,39.93,40.01,39.7387,39.7634,2360,0
2017-10-24,39.93,40.03,39.77,39.985,2100,0
2017-10-25,40.01,40.01,39.65,39.65,1788,0
2017-10-26,39.25,39.27,39.13,39.27,3188,0
2017-10-27,39.37,39.37,39.05,39.23,1279,0
2017-10-30,38.956,39,38.9,38.93,8746,0
2017-10-31,38.9,38.9,38.34,38.34,2019,0
2017-11-01,38.75,38.9,38.35,38.6,4858,0
2017-11-02,39.22,39.27,39.0555,39.2,600,0
2017-11-03,39.25,39.42,39.1,39.21,3797,0
2017-11-06,39.45,39.5746,39.45,39.4799,1249,0
2017-11-07,39.26,39.6,39.0277,39.56,3608,0
2017-11-08,39.67,39.73,39.31,39.38,2824,0
2017-11-09,39.99,40.38,39.9183,40.23,2629,0
2017-11-10,39.5289,39.5289,39.32,39.32,1603,0
