Date,Open,High,Low,Close,Volume,OpenInt
2013-05-28,19.776,25.813,18.892,21.03,23387,0
2013-05-29,21.108,26.621,21.108,26.158,47466,0
2013-05-30,26.776,32.633,24.518,31.525,157090,0
2013-05-31,31.516,33.929,29.155,29.3,233130,0
2013-06-03,30.907,30.907,22.963,23.186,190874,0
2013-06-04,23.186,25.16,23.083,24.766,107855,0
2013-06-05,24.466,31.49,24.01,30.829,85569,0
2013-06-06,30.924,33.465,30.924,33.465,60625,0
2013-06-07,33.594,36.866,33.097,36.446,64000,0
2013-06-10,35.939,35.939,34.993,35.208,42168,0
2013-06-11,33.698,36.497,32.76,35.192,29986,0
2013-06-12,39.95,39.95,35.218,35.819,19843,0
2013-06-13,37.623,37.623,35.733,37.012,28466,0
2013-06-14,36.17,36.925,34.728,36.221,9484,0
2013-06-17,36.221,36.497,31.481,33.501,74619,0
2013-06-18,33.139,34.863,33.13,34.274,48464,0
2013-06-19,34.23,34.23,30.281,30.491,71400,0
2013-06-20,30.699,30.699,27.428,27.48,111882,0
2013-06-21,27.823,31.989,26.656,31.129,191655,0
2013-06-24,30.366,31.602,28.682,29.755,76261,0
2013-06-25,28.658,30.134,28.506,29.313,15669,0
2013-06-26,29.627,32.633,28.338,32.564,35485,0
2013-06-27,32.891,33.492,32.395,32.522,20000,0
2013-06-28,34.083,34.083,29.609,30.004,90370,0
2013-07-01,30.495,30.941,28.725,30.072,20346,0
2013-07-02,29.3,30.615,28.811,29.395,13949,0
2013-07-03,29.368,29.667,29.111,29.111,22251,0
2013-07-05,29.799,30.775,29.799,29.954,11352,0
2013-07-08,30.881,30.916,29.996,30.141,21841,0
2013-07-09,30.667,30.846,29.627,30.081,14675,0
2013-07-10,30.649,31.49,29.902,31.49,10552,0
2013-07-11,31.92,33.705,31.842,33.415,12709,0
2013-07-12,33.157,33.705,32.898,33.621,15644,0
2013-07-15,33.594,35.003,33.415,34.41,16538,0
2013-07-16,35.098,36.48,34.917,35.638,30486,0
2013-07-17,35.647,35.835,35.208,35.526,10306,0
2013-07-18,35.843,36.068,35.425,35.843,6455,0
2013-07-19,35.425,35.843,33.698,34.385,24126,0
2013-07-22,34.652,36.205,34.652,36.205,14555,0
2013-07-23,36.093,36.093,34.349,34.892,19473,0
2013-07-24,34.934,35.379,34.78,34.809,4541,0
2013-07-25,35.029,35.775,34.78,35.425,12105,0
2013-07-26,35.638,35.647,34.521,34.702,87917,0
2013-07-29,34.583,35.2,34.033,34.033,13441,0
2013-07-30,34.008,34.349,32.624,32.633,17045,0
2013-07-31,32.652,35.604,31.748,33.577,21003,0
2013-08-01,33.586,33.921,32.633,33.07,33535,0
2013-08-02,33.397,34.008,32.76,33.319,64419,0
2013-08-05,32.968,33.68,32.848,33.24,28315,0
2013-08-06,33.406,33.661,33.07,33.07,38219,0
2013-08-07,32.798,32.882,31.465,31.714,15436,0
2013-08-08,31.558,31.558,29.883,29.962,21624,0
2013-08-09,29.593,30.065,29.283,30.04,5604,0
2013-08-12,30.04,31.62,29.842,30.984,4556,0
2013-08-13,31.731,32.444,30.589,31.516,9885,0
2013-08-14,31.353,32.272,30.924,31.285,10911,0
2013-08-15,31.345,31.628,29.241,29.842,9606,0
2013-08-16,29.55,30.072,29.368,29.55,5613,0
2013-08-19,29.464,30.478,29.431,30.331,18305,0
2013-08-20,30.314,30.358,29.035,29.422,18315,0
2013-08-21,29.241,29.575,28.769,29.155,9562,0
2013-08-22,28.778,29.669,28.746,28.828,3995,0
2013-08-23,28.967,29.198,25.985,26.75,24632,0
2013-08-26,27.051,28.322,26.579,27.738,10497,0
2013-08-27,27.162,27.162,24.963,26.124,30810,0
2013-08-28,24.956,25.805,24.534,25.763,14988,0
2013-08-29,25.693,25.796,24.122,25.101,12293,0
2013-08-30,25.265,25.523,24.613,24.871,7962,0
2013-09-03,25.256,27.378,24.691,25.118,11047,0
2013-09-04,25.222,25.711,24.989,25.326,3260,0
2013-09-05,25.205,26.021,24.696,24.843,6211,0
2013-09-06,24.879,24.879,23.65,24.645,4875,0
2013-09-09,24.613,24.613,23.659,23.71,12089,0
2013-09-10,23.831,24.002,23.659,23.855,7393,0
2013-09-11,23.86,23.86,23.572,23.77,9182,0
2013-09-12,23.727,23.831,23.572,23.634,3316,0
2013-09-13,23.959,23.959,23.582,23.727,3849,0
2013-09-16,24.036,24.036,23.298,23.461,16000,0
2013-09-17,23.512,23.95,23.315,23.512,7919,0
2013-09-18,23.443,23.565,23.247,23.247,2008,0
2013-09-19,23.298,23.351,22.851,23.101,5643,0
2013-09-20,23.11,23.281,22.86,23.281,5824,0
2013-09-23,23.161,23.469,22.972,23.273,8132,0
2013-09-24,23.401,24.046,23.357,23.59,98317,0
2013-09-25,23.667,24.476,23.667,23.855,3376,0
2013-09-26,23.872,24.561,23.804,24.311,5753,0
2013-09-27,24.534,25.556,24.526,25.265,14440,0
2013-09-30,25.118,25.641,24.311,25.641,4191,0
2013-10-01,25.504,25.985,24.303,24.553,39242,0
2013-10-02,24.363,25.426,24.363,25.326,9781,0
2013-10-03,24.949,25.703,24.534,25.11,7742,0
2013-10-04,25.008,25.11,24.715,25.11,5008,0
2013-10-07,23.754,24.904,23.754,24.492,11528,0
2013-10-08,24.518,24.904,24.046,24.054,4657,0
2013-10-09,24.476,25.222,24.476,24.691,8386,0
2013-10-10,25.092,25.092,24.399,24.399,1862,0
2013-10-11,24.82,24.912,24.321,24.321,2446,0
2013-10-14,24.244,25.068,24.181,24.613,6170,0
2013-10-15,25.101,25.101,24.294,24.526,5588,0
2013-10-16,24.673,25.024,24.432,24.998,6989,0
2013-10-17,24.775,25.11,23.616,24.655,3843,0
2013-10-18,24.973,24.973,24.216,24.303,6170,0
2013-10-21,24.637,24.637,23.659,23.659,11528,0
2013-10-22,23.891,24.046,23.71,23.71,2095,0
2013-10-23,23.616,24.113,23.616,23.795,8386,0
2013-10-24,23.872,24.062,23.872,24.027,12017,0
2013-10-25,24.002,24.046,23.702,23.744,8500,0
2013-10-28,23.625,23.882,23.401,23.401,9665,0
2013-10-29,23.616,24.235,23.497,23.497,2212,0
2013-10-30,23.565,25.445,23.565,24.036,108414,0
2013-10-31,24.26,24.26,23.443,24.036,41733,0
2013-11-01,24.758,26.21,24.036,25.342,84191,0
2013-11-04,26.561,28.853,26.192,27.515,52402,0
2013-11-05,29.833,29.833,27.644,28.846,17701,0
2013-11-06,29.051,29.051,28.338,28.338,8136,0
2013-11-07,28.055,29.198,26.406,28.51,38196,0
2013-11-08,29.146,29.146,28.161,28.804,6005,0
2013-11-11,29.308,30.057,28.442,28.778,29926,0
2013-11-12,28.624,29.155,28.624,29.128,2796,0
2013-11-13,29.12,29.198,28.594,28.594,5473,0
2013-11-14,28.346,28.999,28.346,28.769,2440,0
2013-11-15,28.517,28.725,28.338,28.717,3056,0
2013-11-18,28.828,29.198,28.725,29.198,36566,0
2013-11-19,28.95,29.189,28.682,29.189,4074,0
2013-11-20,29.086,29.189,28.82,28.863,3376,0
2013-11-21,28.974,29.851,28.778,29.765,2446,0
2013-11-22,29.73,29.73,28.94,29.111,2095,0
2013-11-25,29.198,29.454,29.111,29.344,34284,0
2013-11-26,29.344,29.49,28.853,28.905,8500,0
2013-11-27,29.164,29.327,29.012,29.275,3662,0
2013-11-29,30.057,30.057,28.853,29.359,6475,0
2013-12-02,28.409,28.982,27.051,28.982,25117,0
2013-12-03,28.305,28.905,27.652,28.642,6754,0
2013-12-04,28.338,29.344,27.704,29.344,15138,0
2013-12-05,29.954,30.057,29.541,29.928,2912,0
2013-12-06,29.783,31.671,29.783,30.829,7453,0
2013-12-09,30.829,30.829,30.829,30.829,815,0
2013-12-10,30.699,30.699,30.434,30.699,8850,0
2013-12-11,30.502,30.631,29.73,29.86,11751,0
2013-12-12,30.177,30.177,29.842,29.883,3728,0
2013-12-13,29.876,30.907,29.73,30.478,6870,0
2013-12-16,30.631,30.631,29.825,30.134,1282,0
2013-12-17,30.458,30.907,30.458,30.846,815,0
2013-12-18,30.916,30.916,29.206,30.134,3365,0
2013-12-19,29.627,29.627,29.198,29.368,2329,0
2013-12-20,28.922,29.869,28.922,29.464,14790,0
2013-12-23,29.377,30.048,28.536,29.842,4191,0
2013-12-24,29.507,29.507,28.967,28.967,301,0
2013-12-26,29.266,30.004,29.266,29.368,3611,0
2013-12-27,28.853,29.414,28.853,29.275,5484,0
2013-12-30,29.515,30.057,28.733,29.627,15205,0
2013-12-31,29.368,30.057,29.368,29.806,13160,0
2014-01-02,29.869,29.996,29.146,29.627,14134,0
2014-01-03,29.842,29.842,29.291,29.79,442,0
2014-01-06,29.662,29.662,29.027,29.327,2926,0
2014-01-07,29.368,29.714,29.198,29.627,16886,0
2014-01-08,29.455,29.799,29.035,29.258,11063,0
2014-01-09,29.414,29.499,28.82,29.275,6056,0
2014-01-10,29.206,29.842,29.206,29.585,18245,0
2014-01-13,29.387,29.387,28.889,29.111,3728,0
2014-01-14,29.155,29.463,29.155,29.463,364,0
2014-01-15,29.035,29.103,28.769,28.795,2562,0
2014-01-16,28.778,28.863,28.769,28.838,1395,0
2014-01-17,28.853,29.198,28.604,28.604,5240,0
2014-01-21,28.741,29.617,28.615,29.266,11861,0
2014-01-22,29.414,30.657,29.414,30.536,12753,0
2014-01-23,30.434,31.628,30.434,31.25,7802,0
2014-01-24,30.855,31.474,30.458,31.353,8617,0
2014-01-27,31.353,31.645,31.129,31.508,3611,0
2014-01-28,31.345,32.848,31.07,32.848,11644,0
2014-01-29,32.624,32.848,32.135,32.848,3488,0
2014-01-30,32.682,33.75,32.633,33.363,5731,0
2014-01-31,33.054,34.334,32.882,34.008,5940,0
2014-02-03,34.179,34.566,33.501,34.265,24159,0
2014-02-04,33.871,34.17,33.834,34.119,2622,0
2014-02-05,33.834,34.093,33.834,34.093,1737,0
2014-02-06,34.008,34.049,33.062,33.963,12933,0
2014-02-07,33.75,33.939,31.835,32.806,7721,0
2014-02-10,33.062,33.98,31.516,33.612,4278,0
2014-02-11,33.921,34.814,33.698,34.814,13949,0
2014-02-12,34.644,34.973,32.891,32.891,3718,0
2014-02-13,32.633,34.341,32.633,34.341,3964,0
2014-02-14,33.88,34.349,32.256,32.272,6307,0
2014-02-18,32.083,33.054,32.083,32.721,4453,0
2014-02-19,32.633,34.349,32.633,33.612,15454,0
2014-02-20,33.902,34.076,33.24,33.741,7273,0
2014-02-21,33.714,34.872,33.636,34.179,5666,0
2014-02-24,34.349,34.652,33.842,33.929,6074,0
2014-02-25,34.349,34.469,33.612,33.663,9064,0
2014-02-26,33.921,35.192,33.732,34.299,6053,0
2014-02-27,34.349,34.676,34.049,34.256,2524,0
2014-02-28,34.188,34.693,34.179,34.385,5229,0
2014-03-03,34.008,34.377,33.929,34.058,5405,0
2014-03-04,34.341,35.029,34.067,34.78,11819,0
2014-03-05,34.693,34.993,34.606,34.78,2430,0
2014-03-06,34.78,35.673,34.78,35.673,19306,0
2014-03-07,35.182,36.771,34.795,36.771,5341,0
2014-03-10,36.352,36.352,35.492,35.492,2842,0
2014-03-11,35.192,35.2,34.794,34.804,1766,0
2014-03-12,34.78,35.039,34.377,34.934,2670,0
2014-03-13,35.357,35.502,34.521,34.773,1794,0
2014-03-14,34.462,36.917,34.136,35.991,17383,0
2014-03-17,36.075,36.075,34.978,35.338,9187,0
2014-03-18,34.446,35.562,34.419,35.433,11851,0
2014-03-19,35.003,35.578,34.556,34.624,7658,0
2014-03-20,34.515,34.863,33.741,33.834,4094,0
2014-03-21,33.465,33.902,33.465,33.902,3152,0
2014-03-24,33.921,34.349,33.663,34.349,3894,0
2014-03-25,34.349,34.436,34.008,34.349,2518,0
2014-03-26,34.41,34.814,34.403,34.566,815,0
2014-03-27,34.951,35.896,34.951,35.208,6335,0
2014-03-28,35.939,36.886,35.425,36.886,7017,0
2014-03-31,36.886,37.682,36.586,37.682,7250,0
2014-04-01,36.971,37.786,36.971,37.356,17452,0
2014-04-02,36.934,37.193,35.529,37.022,3638,0
2014-04-03,36.799,37.039,35.462,36.368,5075,0
2014-04-04,36.628,36.643,35.673,36.18,5017,0
2014-04-07,35.835,36.454,35.208,36.454,2512,0
2014-04-08,36.377,36.393,34.78,34.78,7149,0
2014-04-09,34.78,35.724,34.78,34.97,4727,0
2014-04-10,35.039,35.724,34.693,35.724,3048,0
2014-04-11,35.922,35.922,34.72,34.917,11009,0
2014-04-14,34.96,35.517,34.96,35.517,1461,0
2014-04-15,34.851,35.303,34.598,34.78,2745,0
2014-04-16,34.624,34.993,34.498,34.498,2522,0
2014-04-17,34.478,34.478,34.478,34.478,1003,0
2014-04-21,34.934,36,34.934,35.656,1618,0
2014-04-22,35.586,36.051,35.204,35.635,4388,0
2014-04-23,36.017,36.153,35.379,36,31178,0
2014-04-24,36.275,36.48,36.034,36.48,1954,0
2014-04-25,35.991,37.262,35.562,37.262,4327,0
2014-04-28,35.003,37.492,35.003,37.492,4256,0
2014-04-29,35.638,37.45,35.638,37.45,2854,0
2014-04-30,37.056,37.76,35.554,37.76,5163,0
2014-05-01,36.893,37.786,36.111,37.262,22231,0
2014-05-02,37.271,37.434,36.962,36.962,2797,0
2014-05-06,38.206,38.214,37.166,37.786,4231,0
2014-05-07,37.786,37.786,36.925,37.777,1739,0
2014-05-08,37.769,37.837,37.125,37.707,2930,0
2014-05-09,37.777,37.777,37.777,37.777,195,0
2014-05-12,38.069,38.445,37.193,38.257,2987,0
2014-05-13,38.603,38.603,37.389,37.957,1806,0
2014-05-14,37.364,38.594,37.364,37.737,1045,0
2014-05-15,37.107,37.313,37.107,37.28,673,0
2014-05-16,37.116,37.184,36.925,37.097,1551,0
2014-05-19,37.378,37.786,37.378,37.786,2224,0
2014-05-20,37.218,37.279,36.925,37.141,743,0
2014-05-21,37.512,37.606,35.638,36.36,16773,0
2014-05-22,35.716,36.441,34.367,34.787,22675,0
2014-05-23,34.795,35.192,34.787,34.787,5079,0
2014-05-27,34.851,37.443,34.851,35.296,7190,0
2014-05-28,35.039,35.939,34.91,35.114,3571,0
2014-05-29,35.208,35.699,34.97,35.699,1944,0
2014-05-30,35.107,35.699,35.107,35.699,473,0
2014-06-02,35.235,35.973,35.003,35.208,4255,0
2014-06-03,35.231,35.231,33.492,34.693,4621,0
2014-06-04,33.921,34.521,33.705,34.179,13946,0
2014-06-05,33.99,34.093,33.235,33.572,5162,0
2014-06-06,33.319,33.492,32.977,32.977,3971,0
2014-06-09,32.633,33.526,31.396,31.558,11214,0
2014-06-10,30.958,32.221,30.958,32.135,10597,0
2014-06-11,32.031,32.798,31.345,31.422,7947,0
2014-06-12,31.774,31.783,31.057,31.126,2490,0
2014-06-13,31.675,32.968,31.502,32.194,7962,0
2014-06-16,32.444,33.561,31.945,33.251,9771,0
2014-06-17,33.388,34.308,33.331,33.921,10630,0
2014-06-18,33.705,34.985,33.705,34.393,4634,0
2014-06-19,34.325,36.925,34.325,36.085,15981,0
2014-06-20,36.068,36.925,36.068,36.55,22005,0
2014-06-23,36.66,36.66,36.153,36.153,1704,0
2014-06-24,36.429,36.925,35.486,36.695,18802,0
2014-06-25,36.876,36.876,35.13,35.13,2433,0
2014-06-26,34.685,34.685,34.685,34.685,459,0
2014-06-27,34.882,34.882,33.447,33.447,14682,0
2014-06-30,33.492,34.349,33.492,33.586,2329,0
2014-07-01,33.465,34.308,33.363,33.363,1697,0
2014-07-02,33.457,33.501,33.028,33.037,2562,0
2014-07-03,32.408,32.721,32.408,32.721,1748,0
2014-07-07,33.724,34.008,32.674,33.761,3388,0
2014-07-08,34.221,34.349,32.721,32.721,5921,0
2014-07-09,32.674,34.008,32.674,34.008,1879,0
2014-07-10,33.758,33.963,33.423,33.963,4373,0
2014-07-11,34.161,35.991,33.75,35.991,11360,0
2014-07-14,35.665,35.665,34.058,34.334,5901,0
2014-07-15,33.259,34.606,33.259,34.606,4307,0
2014-07-16,34.693,34.863,33.75,34.78,1922,0
2014-07-17,33.371,36.021,33.371,34.53,29521,0
2014-07-18,34.462,35.208,34.462,34.777,966,0
2014-07-21,35.991,35.991,34.521,34.521,402,0
2014-07-22,35.811,35.811,34.728,34.728,693,0
2014-07-23,35.766,35.887,34.787,35.621,897,0
2014-07-24,34.712,35.44,34.188,34.583,1237,0
2014-07-25,35.695,35.695,34.377,35.695,846,0
2014-07-28,35.26,35.26,35.26,35.26,3553,0
2014-07-30,34.882,34.882,34.349,34.349,708,0
2014-07-31,34.728,34.728,34.349,34.349,795,0
2014-08-04,34.419,34.419,33.276,33.319,2993,0
2014-08-05,33.319,33.698,31.869,31.869,5845,0
2014-08-06,32.332,32.806,31.465,32.599,3476,0
2014-08-07,33.533,33.533,33.087,33.244,1675,0
2014-08-08,33.492,33.921,33.436,33.781,1264,0
2014-08-11,33.533,33.533,32.735,33.062,4702,0
2014-08-13,34.308,34.308,32.624,32.813,3059,0
2014-08-14,33.07,33.07,32.375,32.642,678,0
2014-08-15,32.332,32.349,32.325,32.325,2162,0
2014-08-18,33.465,33.492,33.079,33.492,1379,0
2014-08-19,33.235,33.235,32.945,33.062,1309,0
2014-08-20,33.037,33.037,32.642,32.642,700,0
2014-08-21,32.682,33.019,32.682,33.019,493,0
2014-08-25,32.325,33.062,32.325,33.054,3399,0
2014-08-26,32.603,32.624,32.325,32.325,2546,0
2014-08-27,32.325,32.498,32.325,32.498,548,0
2014-08-28,32.417,32.417,32.417,32.417,117,0
2014-08-29,32.417,33.319,32.417,33.062,5674,0
2014-09-02,33.474,33.492,32.547,33.492,7611,0
2014-09-03,33.501,33.501,32.82,33.054,4826,0
2014-09-04,32.395,32.658,32.375,32.375,2096,0
2014-09-05,32.395,32.882,32.395,32.882,4208,0
2014-09-08,32.325,34.436,32.325,34.436,5600,0
2014-09-09,33.893,34.308,33.517,33.543,1899,0
2014-09-10,32.417,32.977,32.375,32.375,2600,0
2014-09-11,32.667,32.667,32.395,32.463,1144,0
2014-09-12,32.332,32.547,32.203,32.211,3229,0
2014-09-15,32.203,33.19,31.903,31.903,2088,0
2014-09-16,32.246,33.262,32.246,33.262,1504,0
2014-09-17,32.317,33.319,32.211,32.272,3183,0
2014-09-18,32.221,32.221,31.912,31.912,1697,0
2014-09-19,31.972,32.916,31.043,32.916,6575,0
2014-09-22,31.774,32.76,31.516,32.633,3621,0
2014-09-23,31.353,33.037,30.924,31.886,2203,0
2014-09-24,33.062,33.062,31.964,32.434,10259,0
2014-09-25,32.434,32.78,31.577,31.577,15377,0
2014-09-26,31.628,32.848,31.577,32.848,1351,0
2014-09-29,32.607,32.607,31.628,31.628,2297,0
2014-09-30,31.859,31.903,31.859,31.859,854,0
2014-10-01,31.774,31.816,31.774,31.816,744,0
2014-10-02,31.8,32.281,31.774,32.018,2156,0
2014-10-03,31.783,32.59,30.984,30.984,2369,0
2014-10-06,32.203,32.59,31.345,32.547,2454,0
2014-10-07,31.01,31.62,31.01,31.62,4659,0
2014-10-08,31.49,31.49,31.388,31.474,985,0
2014-10-09,31.061,31.061,31.002,31.043,4403,0
2014-10-10,30.391,31.002,28.846,30.125,15217,0
2014-10-13,30.272,30.916,30.057,30.521,2478,0
2014-10-14,30.451,30.487,28.347,29.111,6959,0
2014-10-15,28.115,30.013,28.115,30.013,3188,0
2014-10-16,29.883,31.25,25.935,27.018,36019,0
2014-10-17,28.39,28.579,26.621,26.621,13215,0
2014-10-20,26.639,29.12,26.561,26.561,4890,0
2014-10-21,27.823,29.189,26.451,26.863,12165,0
2014-10-22,26.725,27.455,26.406,26.406,5707,0
2014-10-23,28.132,28.132,26.621,27.48,7702,0
2014-10-24,26.278,27.695,26.278,27.35,5025,0
2014-10-27,26.621,27.464,26.621,27.395,550,0
2014-10-28,27.926,27.926,26.982,27.6,10248,0
2014-10-29,28.029,28.338,26.201,27.608,7555,0
2014-10-30,27.573,30.529,27.573,29.558,4173,0
2014-10-31,29.541,29.687,27.911,28.097,8002,0
2014-11-03,27.66,28.769,27.652,28.769,1808,0
2014-11-04,27.583,29.155,27.06,29.155,1988,0
2014-11-05,29.799,29.799,29.515,29.515,502,0
2014-11-06,29.414,30.013,29.275,29.275,5647,0
2014-11-07,29.627,29.883,29.241,29.627,1446,0
2014-11-10,30.228,30.358,29.258,29.258,3338,0
2014-11-11,29.739,30.443,29.739,30.314,1733,0
2014-11-12,30.263,30.263,29.4,29.4,477,0
2014-11-13,30.4,30.4,29.283,29.318,4186,0
2014-11-14,30.057,30.057,29.283,29.283,1880,0
2014-11-17,29.833,29.833,28.037,29.541,4916,0
2014-11-18,29.609,30.013,28.037,28.467,6851,0
2014-11-19,28.037,30.443,28.037,28.082,2305,0
2014-11-20,27.608,28.082,27.608,28.082,1635,0
2014-11-21,30.1,30.1,28.642,28.725,1446,0
2014-11-24,29.55,29.55,29.55,29.55,198,0
2014-11-25,28.082,29.627,28.082,29.627,3032,0
2014-11-26,28.94,29.035,28.94,29.035,313,0
2014-12-01,29.55,29.627,29.55,29.627,2379,0
2014-12-02,29.12,30.091,29.12,30.013,2646,0
2014-12-03,30.384,30.384,28.477,29.266,3122,0
2014-12-04,28.467,28.467,28.467,28.467,133,0
2014-12-05,28.769,28.769,28.083,28.741,1726,0
2014-12-08,28.95,28.95,28.95,28.95,511,0
2014-12-09,29.198,33.75,29.198,33.741,24106,0
2014-12-10,33.13,33.663,32.512,32.633,25931,0
2014-12-11,32.674,33.423,32.633,33.087,1402,0
2014-12-12,31.155,33.062,29.25,33.062,1065,0
2014-12-15,30.529,32.968,29.825,32.968,2235,0
2014-12-16,31.654,32.221,31.224,31.353,1391,0
2014-12-17,31.972,31.972,31.147,31.147,941,0
2014-12-18,31.859,31.989,30.916,31.989,12899,0
2014-12-19,31.079,31.989,29.027,29.027,8658,0
2014-12-22,30.571,30.699,30.487,30.571,1607,0
2014-12-24,30.829,30.829,30.829,30.829,368,0
2014-12-26,30.358,30.754,30.358,30.495,1639,0
2014-12-30,30.105,30.105,30.053,30.076,599,0
2014-12-31,30.364,31.214,29.974,31.206,3104,0
2015-01-05,31.023,31.145,28.483,30.779,5845,0
2015-01-06,29.931,29.991,29.931,29.991,959,0
2015-01-07,29.488,29.498,29.488,29.498,1582,0
2015-01-09,29.149,29.498,29.08,29.498,3329,0
2015-01-12,30.096,30.096,29.488,29.498,2835,0
2015-01-13,30.138,31.189,29.669,30.563,3903,0
2015-01-16,30.572,30.763,30.418,30.763,1489,0
2015-01-20,30.521,30.798,30.521,30.71,4542,0
2015-01-21,30.798,31.023,29.715,29.775,1997,0
2015-01-22,29.759,31.016,29.715,31.016,3146,0
2015-01-23,31.016,31.405,29.808,29.808,2922,0
2015-01-26,29.826,29.878,29.678,29.801,3032,0
2015-01-27,29.801,31.105,29.801,30.98,677,0
2015-01-28,30.123,30.52,29.982,30.321,3798,0
2015-01-30,29.974,29.974,29.974,29.974,230,0
2015-02-02,29.538,29.974,29.538,29.756,706,0
2015-02-03,29.756,30.605,29.498,29.669,1474,0
2015-02-04,30.364,30.364,29.272,29.669,3131,0
2015-02-06,29.498,29.498,29.063,29.498,2117,0
2015-02-09,28.212,29.063,28.212,29.063,940,0
2015-02-10,29.722,30.798,29.279,30.798,2255,0
2015-02-11,29.687,31.016,27.9,29.279,4533,0
2015-02-12,29.279,29.488,29.063,29.324,3231,0
2015-02-13,29.324,31.016,28.984,31.016,2071,0
2015-02-17,29.522,29.835,29.279,29.279,2533,0
2015-02-18,29.289,29.289,28.671,29.272,1525,0
2015-02-19,29.279,29.498,29.279,29.357,10373,0
2015-02-20,29.279,29.669,28.377,28.648,5931,0
2015-02-23,30.036,30.036,28.759,29.826,1643,0
2015-02-25,28.828,28.947,28.828,28.947,1274,0
2015-02-26,28.811,28.846,28.804,28.804,1158,0
2015-02-27,28.804,28.804,28.412,28.412,4391,0
2015-03-03,28.301,29.853,27.329,29.775,4726,0
2015-03-04,28.272,28.272,28.272,28.272,115,0
2015-03-06,28.412,28.439,28.412,28.412,461,0
2015-03-09,28.412,28.447,27.76,27.798,1499,0
2015-03-10,29.063,29.063,28.153,29.002,807,0
2015-03-11,28.17,28.193,27.969,28.193,807,0
2015-03-13,29.03,29.03,29.03,29.03,461,0
2015-03-16,28.976,28.976,28.447,28.447,461,0
2015-03-17,28.412,28.412,28.412,28.412,115,0
2015-03-18,28.976,28.976,28.648,28.7,461,0
2015-03-19,28.412,28.412,27.935,28.412,1038,0
2015-03-20,28.412,28.412,27.381,28.412,5535,0
2015-03-23,28.193,28.864,27.683,27.866,39075,0
2015-03-24,27.674,27.891,27.589,27.76,7955,0
2015-03-25,27.545,27.545,27.329,27.329,14293,0
2015-03-26,27.76,27.76,27.76,27.76,345,0
2015-03-27,27.428,27.96,27.428,27.639,1025,0
2015-03-30,28.34,28.515,27.639,28.515,14359,0
2015-03-31,28.515,28.515,27.789,27.789,456,0
2015-04-01,28.079,28.079,28.079,28.079,569,0
2015-04-02,27.892,27.892,27.892,27.892,228,0
2015-04-06,28.121,28.515,27.639,27.639,15614,0
2015-04-07,28.393,29.394,28.393,29.394,3882,0
2015-04-09,28.166,28.166,28.166,28.166,510,0
2015-04-10,29.164,29.174,28.867,29.174,1141,0
2015-04-13,28.832,28.832,28.832,28.832,456,0
2015-04-14,28.079,28.183,28.079,28.079,569,0
2015-04-15,28.183,28.183,27.673,27.673,1356,0
2015-04-16,28.166,28.298,28.069,28.166,1904,0
2015-04-17,28.166,28.166,27.99,28.052,1368,0
2015-04-20,28.183,28.183,28.183,28.183,288,0
2015-04-21,28.112,29.533,28.069,28.956,4037,0
2015-04-22,29.227,29.832,29.227,29.832,2773,0
2015-04-23,27.921,30.708,27.639,30.708,7637,0
2015-04-24,30.499,31.14,29.832,31.14,5699,0
2015-04-27,30.534,31.14,29.051,29.219,14131,0
2015-04-28,30.534,31.14,30.272,31.14,2849,0
2015-04-29,29.57,31.149,29.472,31.149,6610,0
2015-05-01,30.384,30.384,29.832,30.272,1141,0
2015-05-04,30.272,30.393,30.272,30.393,2166,0
2015-05-06,30.253,30.272,29.947,30.272,1163,0
2015-05-08,30.272,30.272,29.745,30.263,684,0
2015-05-11,29.841,29.903,28.956,28.981,3190,0
2015-05-12,29.798,30.244,29.798,30.244,293,0
2015-05-13,29.832,29.832,28.702,28.788,1368,0
2015-05-14,28.973,29.814,28.973,29.814,912,0
2015-05-15,29.736,29.832,29.736,29.832,667,0
2015-05-18,29.736,29.832,28.973,29.832,1309,0
2015-05-19,29.762,29.832,29.051,29.832,1823,0
2015-05-20,29.201,29.658,28.641,29.639,3761,0
2015-05-21,29.121,29.648,28.087,28.965,1480,0
2015-05-22,28.429,29.394,28.429,29.394,798,0
2015-05-26,29.56,29.56,28.166,29.096,10136,0
2015-05-27,28.542,28.78,28.079,28.27,4443,0
2015-05-28,28.78,29.078,28.079,29.078,5540,0
2015-05-29,28.734,28.956,28.166,28.166,3876,0
2015-06-01,28.571,28.998,28.571,28.841,2052,0
2015-06-02,28.734,28.734,28.734,28.734,337,0
2015-06-04,28.814,28.956,28.814,28.956,7750,0
2015-06-05,28.918,29.296,28.918,28.956,684,0
2015-06-08,28.429,29.296,28.139,28.515,21199,0
2015-06-09,28.937,28.937,28.841,28.841,439,0
2015-06-10,28.152,29.164,28.152,29.164,7877,0
2015-06-11,29.253,29.832,29.253,29.824,1607,0
2015-06-12,29.57,29.612,29.57,29.604,341,0
2015-06-15,29.57,29.832,28.743,29.832,4786,0
2015-06-17,28.981,28.981,27.859,28.515,2962,0
2015-06-18,28.918,29.832,28.515,28.515,3646,0
2015-06-22,28.965,28.965,28.439,28.439,456,0
2015-06-23,28.956,29.788,28.956,29.788,941,0
2015-06-24,28.988,29.612,28.753,29.351,1937,0
2015-06-25,29.351,29.351,29.351,29.351,113,0
2015-06-26,29.279,29.357,28.481,29.357,5976,0
2015-06-29,29.357,29.357,29.357,29.357,337,0
2015-06-30,29.357,29.357,29.271,29.271,1038,0
2015-07-01,29.271,29.271,29.271,29.271,111,0
2015-07-02,29.226,29.226,29.226,29.226,1129,0
2015-07-06,29.624,29.935,29.271,29.837,1803,0
2015-07-07,29.988,29.988,29.492,29.518,901,0
2015-07-08,30.067,30.067,29.271,29.314,1579,0
2015-07-09,29.714,29.803,29.704,29.704,901,0
2015-07-10,30.095,30.095,29.704,29.704,677,0
2015-07-13,29.279,29.279,29.279,29.279,226,0
2015-07-15,29.342,30.113,28.524,30.113,3298,0
2015-07-16,29.295,29.394,28.224,28.224,11839,0
2015-07-17,28.251,28.817,28.251,28.817,1579,0
2015-07-20,29.314,29.314,29.314,29.314,111,0
2015-07-21,28.214,29.271,28.214,29.271,226,0
2015-07-22,29.553,30.156,29.553,30.156,3494,0
2015-07-23,29.164,30.156,29.164,29.465,3269,0
2015-07-27,30.378,30.601,30.184,30.406,5976,0
2015-07-28,30.457,30.601,30.457,30.601,1579,0
2015-07-29,30.502,30.601,30.502,30.601,1465,0
2015-07-30,30.601,30.601,30.502,30.573,677,0
2015-07-31,30.601,31.043,30.431,30.847,1803,0
2015-08-03,31.043,31.486,31,31.486,8876,0
2015-08-05,29.545,29.971,29.545,29.971,677,0
2015-08-07,30.423,30.423,30.423,30.423,111,0
2015-08-10,29.288,31.053,29.288,31.053,901,0
2015-08-11,30.298,30.298,30.298,30.298,168,0
2015-08-13,30.095,30.095,30.095,30.095,111,0
2015-08-14,29.74,29.74,29.74,29.74,111,0
2015-08-19,30.156,30.156,30.113,30.113,1803,0
2015-08-20,29.093,29.093,29.047,29.047,677,0
2015-08-24,27.195,30.378,24.428,29.271,10503,0
2015-08-26,29.243,29.243,26.316,28.233,564,0
2015-08-27,27.975,27.975,27.975,27.975,111,0
2015-08-28,26.201,28.383,26.201,28.374,564,0
2015-09-01,28.383,28.383,28.383,28.383,111,0
2015-09-02,29.155,29.155,28.383,28.383,226,0
2015-09-03,28.374,28.374,28.374,28.374,226,0
2015-09-08,28.604,29.271,27.727,27.727,4735,0
2015-09-09,28.889,29.12,27.665,27.665,3156,0
2015-09-10,28.507,29.253,28.507,28.826,2457,0
2015-09-11,28.604,29.271,28.604,29.253,2030,0
2015-09-14,29.271,29.271,28.391,29.226,2368,0
2015-09-15,29.181,29.624,29.181,29.607,1803,0
2015-09-16,29.624,30.511,28.871,28.871,1465,0
2015-09-17,29.327,30.511,29.327,30.146,2236,0
2015-09-18,30.316,31.043,28.481,28.481,12175,0
2015-09-21,29.324,29.943,28.162,29.385,1465,0
2015-09-22,29.704,29.704,29.333,29.333,790,0
2015-09-23,29.333,29.333,29.004,29.004,452,0
2015-09-24,29.234,29.714,28.604,28.808,1924,0
2015-09-25,29.093,29.093,28.171,28.295,5638,0
2015-09-28,29.344,29.344,28.709,28.968,943,0
2015-09-29,28.752,28.78,28.132,28.618,892,0
2015-09-30,28.742,29.649,28.742,29.604,780,0
2015-10-02,29.164,29.497,28.976,29.497,334,0
2015-10-05,29.497,29.497,29.497,29.497,230,0
2015-10-06,29.604,29.964,29.604,29.964,334,0
2015-10-07,29.604,29.604,29.111,29.111,2006,0
2015-10-08,29.604,29.604,29.604,29.604,1895,0
2015-10-09,29.684,29.684,29.684,29.684,334,0
2015-10-12,29.65,30.169,29.65,30.169,772,0
2015-10-13,29.587,29.587,29.587,29.587,110,0
2015-10-15,29.604,29.604,29.604,29.604,110,0
2015-10-16,29.469,29.469,29.379,29.379,5909,0
2015-10-19,29.201,29.326,29.201,29.291,1449,0
2015-10-20,29.291,29.437,29.291,29.291,4125,0
2015-10-21,29.451,29.451,29.298,29.298,1895,0
2015-10-22,29.604,29.604,28.968,29.156,1560,0
2015-10-23,29.156,29.156,28.598,28.636,3009,0
2015-10-26,29.164,29.497,28.787,28.787,892,0
2015-10-27,29.433,29.487,29.066,29.487,1672,0
2015-10-28,28.912,29.541,28.912,29.227,3009,0
2015-10-29,29.227,29.389,29.156,29.156,8583,0
2015-10-30,28.912,28.912,28.912,28.912,110,0
2015-11-02,29.379,29.492,29.156,29.492,578,0
2015-11-03,29.469,29.604,29.469,29.604,223,0
2015-11-04,29.156,29.604,29.075,29.379,6274,0
2015-11-05,29.595,29.828,29.514,29.541,892,0
2015-11-06,29.649,29.828,29.649,29.828,1338,0
2015-11-09,29.173,29.173,29.173,29.173,110,0
2015-11-10,30.375,30.375,30.375,30.375,110,0
2015-11-11,30.421,30.421,30.421,30.421,447,0
2015-11-12,30.492,30.492,30.492,30.492,110,0
2015-11-16,30.278,30.537,30.278,30.537,669,0
2015-11-17,29.881,29.881,29.881,29.881,223,0
2015-11-18,29.847,29.901,29.847,29.901,223,0
2015-11-19,29.847,30.054,29.847,30.054,334,0
2015-11-20,30.078,30.078,28.709,28.709,223,0
2015-11-24,30.054,30.054,29.828,30.044,1226,0
2015-11-25,30.5,30.5,30.5,30.5,447,0
2015-11-27,30.5,30.5,30.5,30.5,892,0
2015-11-30,30.125,30.5,30.125,30.5,892,0
2015-12-01,30.689,30.689,30.689,30.689,124,0
2015-12-02,30.833,31.792,30.833,31.703,3569,0
2015-12-03,31.847,32.294,31.847,32.072,1825,0
2015-12-04,32.294,32.709,32.294,32.709,3123,0
2015-12-07,32.742,32.949,32.609,32.742,1895,0
2015-12-08,32.593,32.593,32.593,32.593,1414,0
2015-12-09,32.402,32.609,32.402,32.609,780,0
2015-12-10,33.148,33.596,32.995,33.272,780,0
2015-12-11,33.2,33.2,32.968,32.968,2788,0
2015-12-15,33.327,33.552,33.148,33.148,556,0
2015-12-16,33.372,33.372,32.602,32.602,3790,0
2015-12-17,33.067,33.067,32.924,32.968,13820,0
2015-12-18,33.248,33.649,33.248,33.649,1784,0
2015-12-21,33.417,33.417,32.742,32.742,780,0
2015-12-22,33.191,33.191,33.084,33.084,1710,0
2015-12-23,33.183,33.191,32.968,32.995,3456,0
2015-12-24,33.687,33.687,33.191,33.191,1820,0
2015-12-28,33.461,34.283,33.461,33.919,3574,0
2015-12-29,33.392,33.938,31.247,31.247,4554,0
2015-12-30,31.247,33.166,31.121,31.919,3631,0
2015-12-31,32.547,32.547,32.547,32.547,110,0
2016-01-04,31.375,31.375,30.893,30.893,1651,0
2016-01-05,30.893,30.893,30.893,30.893,330,0
2016-01-06,31.375,31.766,31.375,31.629,330,0
2016-01-07,30.893,30.893,30.893,30.893,110,0
2016-01-08,30.893,31.006,30.521,30.521,2019,0
2016-01-11,30.893,30.893,30.439,30.439,5547,0
2016-01-12,30.621,30.979,30.429,30.494,7702,0
2016-01-13,30.893,30.893,30.439,30.439,2654,0
2016-01-14,30.439,30.893,30.429,30.885,5282,0
2016-01-15,30.476,30.476,30.412,30.439,4208,0
2016-01-19,30.893,31.075,30.893,31.067,881,0
2016-01-20,30.194,30.893,30.194,30.893,2445,0
2016-01-21,31.702,31.783,30.439,30.439,991,0
2016-01-22,30.692,30.692,30.066,30.421,330,0
2016-01-25,30.893,30.893,30.875,30.893,771,0
2016-01-26,30.803,30.803,30.803,30.803,109,0
2016-01-28,30.92,30.92,30.92,30.92,109,0
2016-01-29,31.32,31.802,30.539,30.539,1228,0
2016-02-01,30.885,30.893,30.866,30.893,1573,0
2016-02-02,31.802,32.711,31.348,31.348,1984,0
2016-02-08,31.348,31.348,31.348,31.348,109,0
2016-02-11,31.575,31.575,29.976,30.711,24155,0
2016-02-16,30.893,30.893,30.439,30.439,440,0
2016-02-17,33.319,33.501,33.319,33.501,220,0
2016-02-18,32.711,32.711,32.711,32.711,109,0
2016-02-19,32.711,33.42,32.711,32.793,3303,0
2016-02-24,31.665,32.795,31.665,32.795,358,0
2016-02-26,31.443,31.443,31.003,31.003,222,0
2016-02-29,31.492,33,31.48,31.48,461,0
2016-03-01,33.178,33.178,31.348,32.711,2567,0
2016-03-02,32.165,32.53,32.165,32.53,494,0
2016-03-04,31.411,31.802,30.262,31.802,550,0
2016-03-07,31.729,31.802,30.74,30.74,771,0
2016-03-08,32.559,32.559,31.792,32.038,331,0
2016-03-11,31.802,31.812,31.802,31.802,825,0
2016-03-14,31.348,31.348,31.021,31.021,530,0
2016-03-15,31.62,31.62,31.62,31.62,162,0
2016-03-17,31.348,31.348,31.348,31.348,308,0
2016-03-18,30.591,30.667,30.591,30.667,640,0
2016-03-29,31.339,31.339,31.246,31.246,434,0
2016-03-30,31.523,31.523,31.523,31.523,107,0
2016-03-31,32.998,32.998,32.262,32.262,446,0
2016-04-04,33.182,33.182,33.182,33.182,542,0
2016-04-05,33.182,33.182,33.182,33.182,542,0
2016-04-12,32.998,33.827,32.852,32.934,17409,0
2016-04-13,33.182,33.367,33.182,33.367,325,0
2016-04-14,32.813,32.813,32.63,32.63,217,0
2016-04-15,33.146,33.146,32.63,32.813,796,0
2016-04-19,33.66,33.66,33.66,33.66,107,0
2016-04-20,32.416,33.643,32.262,33.072,3037,0
2016-04-21,32.49,33.309,32.49,32.691,846,0
2016-04-22,33.067,33.47,33.063,33.47,781,0
2016-04-25,33.735,33.875,33.182,33.875,11715,0
2016-04-26,33.91,34.897,33.875,34.694,13008,0
2016-04-27,34.372,34.843,33.846,34.426,3806,0
2016-04-28,33.395,34.266,32.27,33.09,10033,0
2016-04-29,33.264,34.317,33.191,33.652,2496,0
2016-05-02,34.105,34.105,33.532,33.532,322,0
2016-05-06,33.944,33.974,33.552,33.974,1301,0
2016-05-09,34.095,34.852,34.095,34.852,754,0
2016-05-10,35.052,35.052,34.472,34.852,977,0
2016-05-11,34.823,34.823,34.823,34.823,325,0
2016-05-13,34.722,35.148,34.722,34.997,1294,0
2016-05-16,35.027,35.246,34.566,35.246,1411,0
2016-05-17,35.256,36.482,34.566,36.482,3267,0
2016-05-18,36.39,36.39,36.39,36.39,118,0
2016-05-19,37.118,37.57,35.957,37.57,2821,0
2016-05-20,39.174,41.11,35.49,38.741,2344,0
2016-05-23,38.713,38.713,38.068,38.068,217,0
2016-05-24,35.672,36.869,35.672,36.363,3476,0
2016-05-25,34.859,34.859,32.63,33.552,4490,0
2016-05-26,34.308,36.133,34.288,36.133,499,0
2016-05-27,34.566,34.566,34.566,34.566,107,0
2016-05-31,34.556,34.556,34.013,34.013,217,0
2016-06-01,34.749,34.749,34.749,34.749,148,0
2016-06-02,34.843,36.363,34.843,35.948,434,0
2016-06-03,34.73,35.478,34.566,34.566,434,0
2016-06-06,34.979,34.979,34.933,34.933,217,0
2016-06-07,36.586,36.586,36.586,36.586,107,0
2016-06-08,33.887,34.122,33.887,34.105,327,0
2016-06-09,34.085,34.085,34.085,34.085,124,0
2016-06-10,34.013,34.013,34.013,34.013,107,0
2016-06-13,33.413,33.643,33.413,33.643,218,0
2016-06-14,33.182,33.412,32.778,32.778,1226,0
2016-06-15,33.496,34.105,32.638,32.758,20437,0
2016-06-16,32.381,32.381,32.381,32.381,120,0
2016-06-17,32.723,32.748,32.436,32.436,468,0
2016-06-20,33.44,34.979,32.658,32.951,11013,0
2016-06-21,32.906,33.063,32.339,32.897,1030,0
2016-06-22,32.416,32.52,32.416,32.49,434,0
2016-06-23,32.768,32.842,30.648,30.741,3543,0
2016-06-24,31.422,31.828,30.878,30.888,6262,0
2016-06-27,30.924,32.548,30.924,31.072,3626,0
2016-06-28,32.193,32.193,31.446,31.782,3420,0
2016-06-29,32.165,32.185,31.651,31.651,3159,0
2016-06-30,31.651,31.811,31.034,31.034,1927,0
2016-07-01,31.109,32.286,31.109,31.811,2674,0
2016-07-05,31.914,31.95,31.914,31.914,857,0
2016-07-06,32.143,32.143,31.427,31.511,18894,0
2016-07-07,31.492,31.746,31.492,31.511,2544,0
2016-07-08,31.558,31.746,31.147,31.511,2139,0
2016-07-11,31.324,31.52,31.297,31.502,3360,0
2016-07-12,31.54,31.615,31.54,31.558,970,0
2016-07-13,33.316,33.577,31.063,31.137,27800,0
2016-07-14,31.511,31.716,31.022,31.022,899,0
2016-07-15,30.95,31.746,30.571,30.801,26820,0
2016-07-18,30.856,31.208,30.847,30.856,7774,0
2016-07-20,30.09,32.352,30.09,31.184,5686,0
2016-07-21,31.053,31.712,30.248,30.248,38780,0
2016-07-22,30.586,33.257,30.586,32.034,5039,0
2016-07-25,31.287,31.698,30.595,31.09,1070,0
2016-07-26,30.856,31.297,30.641,30.771,2351,0
2016-07-27,30.959,33.632,30.838,30.903,2804,0
2016-07-28,30.903,31.174,30.866,30.894,3744,0
2016-07-29,30.894,31.109,30.856,30.922,882,0
2016-08-01,30.932,31.119,30.772,30.772,7425,0
2016-08-02,30.706,31.623,30.389,30.484,4279,0
2016-08-03,30.755,30.856,30.755,30.856,2459,0
2016-08-04,30.856,30.932,30.781,30.811,2246,0
2016-08-05,30.791,31.063,30.622,30.811,8829,0
2016-08-08,30.885,30.885,30.716,30.776,4417,0
2016-08-09,30.856,31.106,30.622,30.622,5829,0
2016-08-10,30.699,30.699,30.622,30.622,1604,0
2016-08-11,30.771,30.968,30.771,30.838,1236,0
2016-08-12,30.856,30.875,30.856,30.856,1925,0
2016-08-15,31.324,31.324,30.696,30.696,3978,0
2016-08-16,30.856,30.856,30.622,30.726,2840,0
2016-08-17,30.791,30.791,30.791,30.791,106,0
2016-08-18,30.856,30.856,30.856,30.856,440,0
2016-08-19,30.847,30.866,30.708,30.762,2300,0
2016-08-22,32.727,36,32.343,32.343,641,0
2016-08-23,33.176,33.176,31.324,31.343,2628,0
2016-08-24,31.909,32.258,31.09,31.791,52712,0
2016-08-25,31.838,31.876,31.558,31.797,3517,0
2016-08-31,31.83,34.475,31.801,33.203,1176,0
2016-09-01,32.26,32.727,32.015,32.727,1313,0
2016-09-06,31.194,31.732,31.006,31.698,4423,0
2016-09-07,31.314,32.54,31.314,31.82,2946,0
2016-09-08,32.704,32.704,31.801,31.82,337,0
2016-09-09,31.791,31.876,31.212,31.698,3544,0
2016-09-12,30.903,31.791,30.903,30.903,1453,0
2016-09-13,31.376,31.838,30.922,31.376,1711,0
2016-09-14,31.558,32.352,31.442,31.605,3950,0
2016-09-15,31.605,31.698,31.324,31.605,3476,0
2016-09-16,31.698,35.103,31.698,34.952,8212,0
2016-09-19,34.605,34.605,34.129,34.129,1375,0
2016-09-20,32.647,33.287,32.647,33.287,1483,0
2016-09-21,33.831,33.831,33.831,33.831,169,0
2016-09-22,33.26,33.26,32.437,32.437,650,0
2016-09-23,33.108,33.108,32.744,32.744,1042,0
2016-09-26,32.613,33.091,32.492,32.81,1648,0
2016-09-27,33.41,33.593,32.709,32.774,1374,0
2016-09-28,32.564,33.76,32.413,33.342,3142,0
2016-09-30,33.409,34.077,33.039,33.371,3658,0
2016-10-03,30.877,34.214,30.877,34.214,770,0
2016-10-04,34.925,35.067,33.816,33.816,1617,0
2016-10-05,34.253,36.904,34.253,36.904,211,0
2016-10-06,35.474,35.474,32.82,32.82,1681,0
2016-10-07,33.789,33.789,32.528,33.133,1107,0
2016-10-10,33.656,34.32,33.656,34.32,979,0
2016-10-11,33.229,34.792,33.229,33.399,1358,0
2016-10-12,34.12,34.12,32.973,32.973,221,0
2016-10-13,32.328,33.94,32.328,33.94,6360,0
2016-10-14,33.404,33.417,33.404,33.417,218,0
2016-10-17,32.935,35.067,32.935,35.067,3271,0
2016-10-19,34.597,34.597,34.224,34.594,1505,0
2016-10-21,33.712,34.111,33.655,34.111,423,0
2016-10-24,34.667,34.667,34.271,34.271,644,0
2016-10-26,34.129,34.129,34.129,34.129,112,0
2016-10-27,34.717,35.031,34.717,35.031,1423,0
2016-10-28,36.613,36.623,35.769,35.778,4300,0
2016-10-31,34.182,36.148,34.182,35.229,2446,0
2016-11-01,36.177,36.187,36.168,36.187,328,0
2016-11-02,35.738,35.738,35.738,35.738,454,0
2016-11-04,35.077,36.745,35.077,35.598,1073,0
2016-11-10,36.783,36.783,36.062,36.449,650,0
2016-11-11,37.447,37.447,37.151,37.151,1272,0
2016-11-14,34.802,37.364,34.802,36.973,2561,0
2016-11-15,36.945,36.973,36.945,36.973,537,0
2016-11-18,36.937,36.937,36.937,36.937,168,0
2016-11-21,36.797,36.879,36.025,36.025,1314,0
2016-11-23,36.973,36.973,36.528,36.855,1056,0
2016-11-25,36.034,36.034,36.034,36.034,251,0
2016-11-28,36.973,36.973,36.973,36.973,336,0
2016-11-29,36.973,36.973,36.787,36.871,552,0
2016-11-30,36.88,36.88,36.879,36.879,904,0
2016-12-01,35.798,35.798,35.798,35.798,192,0
2016-12-02,36.453,36.548,36.453,36.453,492,0
2016-12-05,36.803,36.831,36.499,36.499,1488,0
2016-12-06,36.879,36.925,36.76,36.769,1669,0
2016-12-07,36.973,37.447,36.914,37.105,7778,0
2016-12-08,37.447,37.518,36.958,37.162,1279,0
2016-12-09,37.479,40.007,37.479,38.416,4046,0
2016-12-12,38.329,43.961,36.5,38.974,1011,0
2016-12-13,40.529,40.529,39.59,39.59,2166,0
2016-12-14,39.874,39.979,38.671,38.671,1412,0
2016-12-15,37.732,37.732,37.687,37.687,293,0
2016-12-16,37.287,37.447,36.973,36.983,3315,0
2016-12-19,36.792,37.873,36.736,37.873,2551,0
2016-12-20,37.476,39.581,36.84,39.562,2395,0
2016-12-21,39.699,39.789,39.562,39.77,1884,0
2016-12-22,38.418,39.598,38.418,38.87,2418,0
2016-12-23,39.638,39.638,38.861,38.861,841,0
2016-12-27,38.87,39.628,38.87,39.562,1584,0
2016-12-28,39.446,40.158,38.148,39.761,996,0
2016-12-29,38.956,40.177,38.956,39.754,1986,0
2016-12-30,40.081,40.081,40.081,40.081,471,0
2017-01-03,39.446,40.026,38.955,38.994,1761,0
2017-01-04,40.128,40.131,40.128,40.131,841,0
2017-01-05,39.485,40.138,38.763,39.436,3996,0
2017-01-09,39.436,39.917,38.629,39.523,1543,0
2017-01-12,39.987,39.987,39.955,39.955,301,0
2017-01-13,39.542,39.811,38.955,38.955,597,0
2017-01-17,39.446,39.446,39.061,39.061,479,0
2017-01-18,39.014,39.081,39.004,39.004,689,0
2017-01-19,38.955,38.955,38.465,38.504,2431,0
2017-01-20,39.908,39.908,38.86,38.86,984,0
2017-01-23,37.753,39.349,37.734,39.349,2444,0
2017-01-24,39.349,39.426,38.465,38.465,1555,0
2017-01-25,37.85,39.349,37.85,39.349,2488,0
2017-01-26,37.631,39.348,37.631,39.348,1416,0
2017-01-27,39.147,39.147,39.147,39.147,317,0
2017-01-30,39.109,39.413,38.475,38.475,2920,0
2017-02-03,38.455,38.705,38.455,38.705,1006,0
2017-02-06,39.129,39.138,38.003,38.763,1173,0
2017-02-07,38.484,39.11,38.484,38.59,931,0
2017-02-08,38.59,38.59,38.28,38.28,810,0
2017-02-09,38.119,38.657,38.119,38.647,2935,0
2017-02-10,38.723,38.774,38.67,38.67,860,0
2017-02-13,38.734,39.196,38.734,39.196,333,0
2017-02-16,39.206,39.206,38.677,38.677,1561,0
2017-02-17,38.714,38.714,38.235,38.359,1156,0
2017-02-21,38.475,38.645,38.475,38.484,2255,0
2017-02-22,38.756,38.848,38.756,38.848,600,0
2017-02-23,39.129,39.129,38.419,38.484,1351,0
2017-02-24,38.176,38.205,37.993,37.993,3424,0
2017-02-27,38.138,38.59,37.965,38.378,1173,0
2017-02-28,38.436,38.436,38.436,38.436,515,0
2017-03-01,38.58,38.58,38.58,38.58,539,0
2017-03-03,38.521,38.521,38.521,38.521,357,0
2017-03-06,38.522,38.955,38.003,38.928,1465,0
2017-03-07,38.475,38.475,38.217,38.475,1489,0
2017-03-08,38.475,38.955,37.282,37.513,1321,0
2017-03-09,38.378,38.763,37.513,38.378,2123,0
2017-03-10,37.993,37.993,37.993,37.993,387,0
2017-03-13,38.022,38.09,37.993,38.09,1707,0
2017-03-14,38.245,38.368,37.56,37.56,391,0
2017-03-16,38.955,39.1,38.436,38.436,7816,0
2017-03-17,38.897,38.955,37.927,38.475,1938,0
2017-03-20,38.513,38.57,37.56,38.57,1993,0
2017-03-21,38.57,38.955,38.57,38.955,429,0
2017-03-22,38.773,38.773,38.773,38.773,244,0
2017-03-23,38.763,38.763,38.763,38.763,264,0
2017-03-24,38.532,38.814,38.532,38.811,396,0
2017-03-27,39.244,39.244,38.811,39.129,1372,0
2017-03-28,38.178,38.855,37.99,38.475,2342,0
2017-03-29,39.305,39.459,38.353,39.459,892,0
2017-03-31,38.924,39.012,38.328,38.328,1558,0
2017-04-03,39.05,39.05,38.962,38.962,341,0
2017-04-04,39.519,40.799,38.826,40.144,4736,0
2017-04-05,41.356,41.356,40.096,40.096,2387,0
2017-04-06,40.877,41.013,39.944,41.013,2451,0
2017-04-07,40.562,40.562,40.525,40.525,750,0
2017-04-10,39.07,40.037,39.07,40.028,1007,0
2017-04-11,39.988,39.988,38.74,39.6,963,0
2017-04-12,39.499,39.499,39.499,39.499,205,0
2017-04-13,38.748,38.806,38.748,38.806,594,0
2017-04-17,39.06,39.06,38.084,39.05,6226,0
2017-04-18,39.961,40.769,39.9,40.33,1458,0
2017-04-19,40.561,41.305,40.525,40.525,2048,0
2017-04-20,40.764,40.764,40.535,40.535,335,0
2017-04-21,40.535,40.809,39.461,40.525,2560,0
2017-04-24,40.633,40.633,39.324,39.9,4892,0
2017-04-25,40.525,40.945,40.525,40.945,3293,0
2017-04-26,40.525,40.623,40.506,40.623,627,0
2017-04-27,40.623,41.013,40.623,41.013,1635,0
2017-04-28,41.013,41.209,41.013,41.209,1367,0
2017-05-01,41.404,41.404,40.31,40.966,3623,0
2017-05-02,40.525,41.941,40.525,41.941,3964,0
2017-05-03,41.258,42.342,41.258,42.342,3004,0
2017-05-04,40.779,43.796,40.779,43.435,4206,0
2017-05-05,44.549,44.549,43.455,43.474,3974,0
2017-05-08,42.586,43.455,41.687,42.586,4925,0
2017-05-09,40.769,43.428,40.769,43.428,1266,0
2017-05-10,43.378,43.455,42.684,43.064,1062,0
2017-05-11,41.999,42.146,41.989,41.989,1130,0
2017-05-12,42.478,43.455,42.478,43.455,1253,0
2017-05-15,42.561,43.455,42.561,42.82,2315,0
2017-05-16,43.22,43.22,43.22,43.22,308,0
2017-05-17,43.025,43.406,41.296,42.39,3414,0
2017-05-18,43.045,43.211,42.849,42.918,846,0
2017-05-19,42.918,42.918,42.918,42.918,150,0
2017-05-22,43.406,44.383,42.732,44.333,3365,0
2017-05-24,44.333,44.431,43.327,44.314,2014,0
2017-05-25,40.574,48.132,40.574,48.132,11731,0
2017-05-26,47.155,47.155,43.221,43.66,5329,0
2017-05-30,44.822,45.408,44.822,44.92,5260,0
2017-05-31,44.675,44.675,44.675,44.675,106,0
2017-06-01,46.306,46.306,44.246,44.246,3510,0
2017-06-02,44.92,46.091,44.92,45.408,1527,0
2017-06-05,44.929,46.58,44.304,46.384,3335,0
2017-06-06,46.231,46.238,44.982,45.222,2371,0
2017-06-07,46.307,46.384,45.408,46.038,1581,0
2017-06-09,46.297,46.297,45.573,45.739,2849,0
2017-06-12,45.929,45.929,45.896,45.896,871,0
2017-06-13,45.896,46.384,45.864,46.384,2673,0
2017-06-14,46.482,46.482,46.13,46.171,1346,0
2017-06-15,45.837,45.837,45.837,45.837,210,0
2017-06-19,45.743,45.743,45.681,45.681,838,0
2017-06-20,45.734,46.091,45.734,45.896,7059,0
2017-06-21,45.896,45.896,45.858,45.858,325,0
2017-06-22,45.505,46.258,45.496,45.943,1680,0
2017-06-23,46.53,46.53,46.53,46.53,256,0
2017-06-26,46.521,46.785,46.521,46.785,810,0
2017-06-29,46.162,47.237,46.162,47.21,421,0
2017-07-05,47.21,47.21,47.21,47.21,139,0
2017-07-06,46.74,47.134,46.545,47.101,1632,0
2017-07-07,47.981,47.981,47.981,47.981,103,0
2017-07-11,48.416,48.416,47.837,47.837,432,0
2017-07-12,48.802,48.802,47.961,48.085,815,0
2017-07-13,48.199,48.199,48.08,48.149,818,0
2017-07-14,48.703,48.703,47.813,48.654,2351,0
2017-07-17,47.961,48.87,47.961,48.669,957,0
2017-07-19,48.406,48.498,47.942,48.317,5236,0
2017-07-20,48.021,48.466,47.833,47.912,3986,0
2017-07-21,47.922,48.456,47.605,48.456,727,0
2017-07-25,49.395,49.395,48.169,48.169,1304,0
2017-07-26,48.278,51.274,48.278,49,2176,0
2017-07-27,49.672,49.751,48.762,48.762,4554,0
2017-07-28,49.4,49.4,49.4,49.4,346,0
2017-07-31,52.421,52.421,49.366,49.88,1127,0
2017-08-01,49.445,49.643,49.148,49.643,2224,0
2017-08-02,49.257,51.163,49.257,50.335,1251,0
2017-08-03,52.263,52.263,49.89,52.065,3142,0
2017-08-04,52.105,52.293,51.165,51.887,4223,0
2017-08-07,55.19,55.19,49.544,52.115,6568,0
2017-08-08,52.787,53.996,52.461,53.697,5962,0
2017-08-09,53.657,54.172,53.015,53.687,4772,0
2017-08-10,53.687,53.687,53.529,53.618,2556,0
2017-08-11,53.4,55.368,51.442,54.389,5954,0
2017-08-14,54.472,55.17,53.895,55.17,4387,0
2017-08-15,55.576,56.57,54.716,56.404,5961,0
2017-08-16,55.378,55.873,54.389,54.785,4890,0
2017-08-17,55.793,55.873,55.724,55.724,376,0
2017-08-18,55.279,55.279,54.743,54.743,342,0
2017-08-21,53.976,54.103,53.895,53.895,1099,0
2017-08-22,54.389,54.417,53.895,54.083,7708,0
2017-08-23,53.944,53.964,52.411,52.411,2782,0
2017-08-25,53.28,53.39,53.28,53.371,1601,0
2017-08-28,52.52,52.838,52.516,52.838,2603,0
2017-08-29,53.416,53.984,53.416,53.578,964,0
2017-08-30,53.588,53.588,53.005,53.005,1092,0
2017-08-31,51.037,52.847,50.78,52.016,3686,0
2017-09-01,51.67,53.096,51.175,53.096,3010,0
2017-09-05,52.916,53.005,51.917,53.005,3383,0
2017-09-06,53.39,53.39,50.948,52.154,2346,0
2017-09-07,51.917,53.168,51.917,51.917,2175,0
2017-09-08,51.917,52.619,50.038,51.62,10451,0
2017-09-11,51.324,51.868,50.141,50.711,8573,0
2017-09-12,51.373,52.837,51.373,52.411,4161,0
2017-09-13,54.983,54.983,54.983,54.983,159,0
2017-09-14,55.18,55.18,54.142,54.587,1616,0
2017-09-15,53.193,53.193,52.827,52.827,3443,0
2017-09-18,52.807,53.578,52.624,53.301,39732,0
2017-09-19,53.4,53.45,52.916,53.45,18130,0
2017-09-20,53.45,53.45,53.252,53.4,2183,0
2017-09-21,53.252,53.4,52.787,53.39,1649,0
2017-09-22,52.945,55.551,52.945,53.697,4464,0
2017-09-25,53.47,53.549,53.4,53.509,3222,0
2017-09-26,53.42,53.42,53.42,53.42,1441,0
2017-09-27,54.874,54.874,53.361,53.43,3120,0
2017-09-28,54.7,54.7,53.41,53.41,3611,0
2017-10-02,53.7155,54.7,53.38,53.47,39781,0
2017-10-03,53.61,53.81,53.4,53.499,4101,0
2017-10-04,53.94,53.94,53.45,53.49,6199,0
2017-10-05,53.49,53.63,53.49,53.6,1334,0
2017-10-06,53.45,53.98,53.45,53.49,6955,0
2017-10-09,53.44,54.62,53.44,53.445,6181,0
2017-10-10,53.4,53.45,53.35,53.4,1006,0
2017-10-11,53.5,53.75,53.5,53.505,13955,0
2017-10-12,53.45,53.73,53.3,53.447,31736,0
2017-10-13,53.51,53.65,53.24,53.24,12698,0
2017-10-16,53.41,53.748,53.41,53.42,24657,0
2017-10-17,53.42,53.92,53.42,53.61,433,0
2017-10-18,53.7,53.75,53.38,53.45,1413,0
2017-10-19,53.38,53.8,53.38,53.8,350,0
2017-10-20,53.8,53.8039,53.41,53.46,1816,0
2017-10-23,53.92,53.92,53.92,53.92,265,0
2017-10-24,53.4,53.4,53.4,53.4,100,0
2017-10-26,53.92,53.92,53.53,53.53,805,0
2017-10-27,53.13,53.7,53.13,53.4,867,0
2017-10-31,53.93,53.93,53.93,53.93,677,0
2017-11-01,53.38,53.8399,53.38,53.63,1567,0
2017-11-02,53.49,53.49,53.49,53.49,315,0
2017-11-03,53.911,53.911,53.31,53.31,1461,0
2017-11-07,53.7314,53.7314,53.27,53.27,388,0
2017-11-08,53.3,53.4064,53.2,53.3,3878,0
2017-11-09,53.49,53.5,53.49,53.5,832,0
2017-11-10,53.3,53.3,53.3,53.3,532,0
