Date,Open,High,Low,Close,Volume,OpenInt
2012-05-30,20.095,20.095,19.988,20.036,1291,0
2012-05-31,19.853,20.172,19.853,20.172,1652,0
2012-06-01,20.24,20.24,20.056,20.123,2745,0
2012-06-04,20.143,20.143,20.008,20.008,2065,0
2012-06-05,19.872,20.162,19.872,20.143,5370,0
2012-06-06,20.744,20.744,20.744,20.744,414,0
2012-06-07,21.373,21.373,21.13,21.13,2596,0
2012-06-08,21.14,21.14,20.976,21.112,4017,0
2012-06-11,20.976,20.986,20.337,20.434,3511,0
2012-06-12,20.831,20.831,20.831,20.831,785,0
2012-06-13,20.821,20.957,20.627,20.627,11256,0
2012-06-14,21.15,21.15,20.385,20.385,1033,0
2012-06-19,21.237,21.237,20.366,20.472,1394,0
2012-06-20,20.318,20.405,20.221,20.405,6102,0
2012-06-21,20.318,20.395,20.318,20.395,680,0
2012-06-22,20.444,20.444,20.444,20.444,516,0
2012-06-25,20.346,20.346,20.308,20.308,414,0
2012-06-26,19.949,20.318,19.949,20.318,1962,0
2012-06-27,20.647,20.705,20.647,20.705,5162,0
2012-06-28,20.685,20.685,20.521,20.627,1136,0
2012-07-02,21.499,21.789,21.257,21.789,4751,0
2012-07-03,22.254,22.486,22.254,22.467,1187,0
2012-07-05,22.467,22.467,22.322,22.322,414,0
2012-07-06,21.935,21.935,21.877,21.905,672,0
2012-07-09,21.838,21.838,21.644,21.644,1962,0
2012-07-10,21.993,22.022,21.983,22.022,11098,0
2012-07-11,21.945,21.945,21.945,21.945,206,0
2012-07-12,21.886,21.886,21.848,21.848,2272,0
2012-07-16,22.128,22.128,22.128,22.128,206,0
2012-07-19,21.799,21.935,21.799,21.808,722,0
2012-07-24,21.102,21.102,20.811,21.083,3506,0
2012-07-26,21.199,21.199,21.005,21.005,1652,0
2012-07-31,20.84,20.966,20.84,20.966,1859,0
2012-08-01,21.286,21.344,21.286,21.344,310,0
2012-08-02,20.918,20.918,20.918,20.918,929,0
2012-08-03,20.918,21.422,20.918,21.422,722,0
2012-08-06,21.663,21.663,21.663,21.663,233,0
2012-08-07,21.799,21.799,21.799,21.799,619,0
2012-08-08,21.353,21.615,21.353,21.615,206,0
2012-08-10,21.566,21.576,21.556,21.556,20652,0
2012-08-13,21.45,21.499,21.45,21.499,439,0
2012-08-16,21.46,21.46,21.46,21.46,206,0
2012-08-21,21.305,21.538,21.305,21.469,434,0
2012-08-22,21.615,21.615,21.422,21.422,1652,0
2012-08-23,21.344,21.344,21.344,21.344,206,0
2012-08-27,21.305,21.305,20.753,20.84,2065,0
2012-08-28,20.695,20.695,20.647,20.647,336,0
2012-08-30,20.531,20.531,20.531,20.531,516,0
2012-09-05,21.16,21.16,20.531,20.531,2068,0
2012-09-06,21.014,21.014,21.014,21.014,228,0
2012-09-07,21.267,21.267,21.267,21.267,1859,0
2012-09-10,21.363,21.363,21.363,21.363,826,0
2012-09-11,21.499,21.499,21.479,21.479,4337,0
2012-09-12,21.548,21.576,21.489,21.576,6608,0
2012-09-13,21.945,21.945,21.945,21.945,853,0
2012-09-14,22.138,22.39,22.138,22.38,1523,0
2012-09-17,22.467,22.467,22.467,22.467,206,0
2012-09-19,22.506,22.506,22.506,22.506,109,0
2012-09-24,23.455,23.513,23.398,23.513,2635,0
2012-09-25,23.63,23.63,23.388,23.388,722,0
2012-09-27,23.901,24.278,23.901,24.278,3378,0
2012-09-28,24.327,24.327,24.327,24.327,103,0
2012-10-01,24.423,24.975,24.423,24.927,4363,0
2012-10-02,24.888,24.888,24.801,24.831,826,0
2012-10-04,25.304,25.566,25.304,25.566,1354,0
2012-10-05,25.276,25.276,25.14,25.17,2272,0
2012-10-08,24.888,24.888,24.734,24.734,1240,0
2012-10-09,24.675,24.675,24.549,24.549,1265,0
2012-10-10,24.191,24.278,24.113,24.2,9913,0
2012-10-11,24.685,24.734,24.685,24.734,603,0
2012-10-12,24.734,24.734,24.714,24.714,17658,0
2012-10-15,24.549,24.704,24.549,24.666,2375,0
2012-10-16,24.646,24.646,24.52,24.559,7279,0
2012-10-17,24.539,24.685,24.529,24.529,15913,0
2012-10-18,24.529,24.617,24.25,24.25,51995,0
2012-10-19,24.2,24.23,24.113,24.163,45281,0
2012-10-23,24.076,24.181,24.076,24.181,317,0
2012-10-24,24.23,24.268,24.143,24.163,4751,0
2012-10-26,24.036,24.036,23.988,23.988,224,0
2012-10-31,22.496,23.572,22.496,23.572,1601,0
2012-11-01,24.21,24.385,24.21,24.385,3679,0
2012-11-02,25.082,25.082,24.163,24.163,1296,0
2012-11-06,24.24,24.24,24.066,24.21,1859,0
2012-11-08,24.617,24.617,24.278,24.355,9149,0
2012-11-09,23.901,23.959,23.833,23.833,1435,0
2012-11-12,24.016,24.046,24.016,24.046,3960,0
2012-11-14,24.133,24.133,24.133,24.133,206,0
2012-11-15,24.442,24.442,24.056,24.172,1240,0
2012-11-19,23.649,23.919,23.649,23.717,7229,0
2012-11-20,23.485,23.485,23.485,23.485,206,0
2012-11-21,23.271,23.562,23.271,23.562,1240,0
2012-11-26,23.814,24.442,23.697,23.737,19277,0
2012-11-29,24.675,24.675,24.607,24.607,807,0
2012-11-30,24.598,24.714,24.598,24.714,455,0
2012-12-03,25.179,25.276,25.179,25.276,4036,0
2012-12-05,25.373,25.509,25.373,25.45,5234,0
2012-12-11,25.257,25.257,25.257,25.257,238,0
2012-12-12,25.276,25.314,25.276,25.314,414,0
2012-12-13,24.995,25.005,24.995,25.005,2182,0
2012-12-14,25.033,25.033,25.033,25.033,103,0
2012-12-18,24.433,24.831,24.395,24.811,10022,0
2012-12-19,25.257,25.257,25.082,25.217,3044,0
2012-12-21,24.103,24.627,24.103,24.617,23904,0
2012-12-24,24.666,24.666,24.549,24.549,414,0
2012-12-27,24.86,24.86,24.694,24.694,619,0
2012-12-28,24.694,24.724,24.646,24.656,34977,0
2012-12-31,24.704,24.821,24.704,24.801,38973,0
2013-01-02,25.692,25.712,25.673,25.673,3092,0
2013-01-03,25.469,25.75,25.469,25.75,159042,0
2013-01-04,25.876,25.876,25.566,25.566,14870,0
2013-01-07,25.663,25.663,25.44,25.44,5473,0
2013-01-08,25.469,25.469,25.45,25.469,2037,0
2013-01-09,25.518,25.518,25.518,25.518,929,0
2013-01-10,25.518,25.527,25.509,25.527,1987,0
2013-01-11,25.111,25.111,25.092,25.092,826,0
2013-01-14,25.286,25.286,25.276,25.276,516,0
2013-01-15,25.469,25.469,25.411,25.411,1521,0
2013-01-16,25.063,25.063,25.043,25.053,2497,0
2013-01-18,25.596,25.605,25.596,25.596,310,0
2013-01-22,25.625,25.625,25.189,25.217,8089,0
2013-01-23,24.85,24.908,24.85,24.878,2995,0
2013-01-24,24.2,24.2,24.113,24.113,3926,0
2013-01-25,24.529,24.704,24.492,24.492,12716,0
2013-01-28,24.482,24.482,24.482,24.482,722,0
2013-01-29,24.821,24.821,24.781,24.811,3200,0
2013-01-30,24.908,24.908,24.908,24.908,491,0
2013-01-31,24.947,24.975,24.947,24.975,2266,0
2013-02-01,25.092,25.092,25.092,25.092,160,0
2013-02-04,24.607,24.607,24.462,24.462,236,0
2013-02-05,24.385,24.385,24.346,24.346,9819,0
2013-02-06,24.278,24.278,24.268,24.268,3158,0
2013-02-07,24.143,24.143,24.143,24.143,117,0
2013-02-08,24.016,24.016,23.891,23.891,980,0
2013-02-11,23.755,23.755,23.737,23.737,1651,0
2013-02-12,23.784,23.794,23.784,23.794,1240,0
2013-02-13,23.737,23.737,23.58,23.58,980,0
2013-02-15,22.999,22.999,22.999,22.999,206,0
2013-02-19,23.64,23.667,23.64,23.667,206,0
2013-02-20,23.649,23.667,23.398,23.398,2910,0
2013-02-21,22.72,22.72,22.583,22.651,516,0
2013-02-25,22.758,22.807,22.651,22.651,3729,0
2013-02-26,22.177,22.274,22.147,22.274,2726,0
2013-02-28,21.548,21.548,21.432,21.432,3120,0
2013-03-01,21.315,21.353,21.305,21.353,1807,0
2013-03-04,21.112,21.112,20.947,20.947,1864,0
2013-03-07,22.167,22.167,22.167,22.167,1020,0
2013-03-08,22.486,22.486,22.371,22.371,1011,0
2013-03-11,22.506,22.506,22.371,22.371,18932,0
2013-03-12,22.399,22.399,22.371,22.371,722,0
2013-03-15,22.234,22.234,22.234,22.234,110,0
2013-03-18,22.032,22.032,22.032,22.032,1652,0
2013-03-19,21.693,21.693,21.344,21.344,253,0
2013-03-20,21.257,21.257,21.14,21.14,3282,0
2013-03-21,21.276,21.276,20.744,20.744,6092,0
2013-03-22,20.744,20.744,20.744,20.744,310,0
2013-03-25,20.85,20.85,20.85,20.85,103,0
2013-03-26,20.56,20.763,20.56,20.763,346,0
2013-03-27,20.763,20.763,20.763,20.763,414,0
2013-04-01,21.479,21.479,21.402,21.46,1609,0
2013-04-04,20.976,20.976,20.966,20.966,206,0
2013-04-05,20.908,20.908,20.821,20.831,980,0
2013-04-08,20.695,20.695,20.695,20.695,206,0
2013-04-09,20.627,20.821,20.627,20.821,267,0
2013-04-10,21.014,21.014,21.005,21.005,371,0
2013-04-11,21.063,21.063,21.063,21.063,619,0
2013-04-15,20.637,20.667,20.637,20.667,1278,0
2013-04-16,20.996,21.305,20.996,21.305,310,0
2013-04-18,21.218,21.353,21.218,21.353,619,0
2013-04-19,21.334,21.353,21.334,21.353,206,0
2013-04-23,21.663,21.663,21.663,21.663,116,0
2013-04-24,21.392,21.392,21.392,21.392,1038,0
2013-04-29,21.964,21.983,21.964,21.983,206,0
2013-04-30,22.274,22.274,22.254,22.254,826,0
2013-05-01,22.546,22.546,22.274,22.351,13011,0
2013-05-02,22.438,22.438,22.438,22.438,464,0
2013-05-03,22.409,22.409,22.409,22.409,206,0
2013-05-06,22.371,22.371,22.371,22.371,228,0
2013-05-07,22.835,22.835,22.835,22.835,103,0
2013-05-09,22.429,22.546,22.429,22.546,1616,0
2013-05-10,22.429,22.438,22.429,22.438,516,0
2013-05-13,22.041,22.041,22.041,22.041,103,0
2013-05-14,22.312,22.312,22.312,22.312,103,0
2013-05-15,22.7,22.7,22.341,22.66,7124,0
2013-05-16,22.633,22.633,22.633,22.633,103,0
2013-05-17,22.758,22.767,22.758,22.758,414,0
2013-05-20,22.67,22.67,22.67,22.67,1053,0
2013-05-22,22.08,22.08,21.867,21.867,1240,0
2013-05-23,21.257,21.257,21.247,21.247,944,0
2013-05-28,21.625,21.905,21.625,21.818,15312,0
2013-05-29,21.548,21.566,21.373,21.45,3200,0
2013-05-30,21.441,21.519,21.441,21.509,3436,0
2013-05-31,20.966,21.063,20.966,21.014,3511,0
2013-06-03,21.16,21.257,21.15,21.257,4646,0
2013-06-04,21.209,21.209,21.199,21.209,1187,0
2013-06-10,20.511,20.831,20.511,20.831,414,0
2013-06-11,19.853,19.853,19.185,19.756,7294,0
2013-06-12,19.882,19.882,19.882,19.882,1343,0
2013-06-13,19.669,19.91,19.669,19.91,743,0
2013-06-14,20.008,20.017,19.998,20.017,1187,0
2013-06-17,20.444,20.444,20.036,20.115,1859,0
2013-06-19,20.482,20.482,19.679,19.872,2478,0
2013-06-21,18.952,19.3,18.952,19.223,4518,0
2013-06-24,18.264,18.545,18.264,18.545,3005,0
2013-06-25,18.38,18.516,18.313,18.516,3020,0
2013-06-26,17.112,18.196,17.112,18.196,1548,0
2013-06-27,18.352,18.36,18.352,18.352,5059,0
2013-06-28,18.584,18.749,18.584,18.719,1962,0
2013-07-01,19.135,19.135,19.135,19.135,103,0
2013-07-02,19.135,19.223,19.135,19.223,5549,0
2013-07-03,18.632,18.632,18.497,18.497,2684,0
2013-07-05,18.739,18.739,18.43,18.43,1240,0
2013-07-10,18.894,18.894,18.894,18.894,258,0
2013-07-11,19.135,19.33,19.135,19.33,1084,0
2013-07-12,19.194,19.194,19.029,19.029,1136,0
2013-07-15,19.64,19.64,19.64,19.64,103,0
2013-07-16,19.223,19.233,19.223,19.233,2239,0
2013-07-19,18.846,18.846,18.846,18.846,207,0
2013-07-23,18.816,18.865,18.759,18.759,1770,0
2013-07-25,18.662,18.662,18.662,18.662,206,0
2013-07-29,18.061,18.061,18.061,18.061,1295,0
2013-07-30,17.702,17.702,17.209,17.209,1046,0
2013-07-31,17.209,17.209,17.209,17.209,111,0
2013-08-05,16.9,16.9,16.474,16.474,1730,0
2013-08-06,16.405,16.405,15.988,15.988,1554,0
2013-08-07,16.095,16.095,16.095,16.095,414,0
2013-08-08,16.705,16.734,16.618,16.734,805,0
2013-08-09,16.977,16.977,16.743,16.743,7124,0
2013-08-12,16.773,16.773,16.666,16.753,3718,0
2013-08-14,17.112,17.112,17.082,17.112,929,0
2013-08-16,16.57,16.579,16.269,16.269,7021,0
2013-08-19,16.279,16.279,15.64,15.649,5834,0
2013-08-20,15.62,15.669,15.62,15.669,1136,0
2013-08-21,15.417,15.417,15.301,15.33,2168,0
2013-08-22,15.388,15.901,15.388,15.901,1527,0
2013-08-23,15.873,15.882,15.679,15.833,3718,0
2013-08-26,15.853,15.853,15.494,15.494,2478,0
2013-08-27,14.934,15.001,14.526,14.807,4698,0
2013-08-28,14.429,14.623,14.429,14.623,6196,0
2013-08-29,14.749,14.807,14.749,14.807,906,0
2013-08-30,15.466,15.466,14.817,14.817,2375,0
2013-09-03,14.739,14.817,14.604,14.604,414,0
2013-09-04,15.369,15.592,14.981,15.592,6713,0
2013-09-05,15.36,15.524,15.31,15.524,49468,0
2013-09-06,15.823,16.018,15.823,15.988,5803,0
2013-09-09,15.805,16.541,15.805,16.531,3924,0
2013-09-10,16.405,16.405,16.192,16.318,3460,0
2013-09-11,16.647,16.783,16.647,16.773,3231,0
2013-09-12,16.638,16.686,16.638,16.686,7027,0
2013-09-13,16.598,16.598,16.598,16.598,310,0
2013-09-16,16.666,17.266,16.414,17.266,3210,0
2013-09-17,16.676,16.821,16.551,16.821,2624,0
2013-09-18,16.666,17.229,16.666,17.229,8443,0
2013-09-19,17.451,17.578,17.209,17.578,2686,0
2013-09-20,17.752,17.752,17.044,17.189,1260,0
2013-09-23,17.064,17.256,17.064,17.256,278,0
2013-09-24,16.996,17.005,16.987,16.987,685,0
2013-09-25,17.092,17.132,17.092,17.132,1013,0
2013-09-26,17.248,17.256,17.248,17.256,403,0
2013-09-27,16.967,16.967,16.743,16.85,2025,0
2013-09-30,16.9,17.005,16.9,17.005,206,0
2013-10-01,17.142,17.199,17.132,17.199,1326,0
2013-10-02,17.219,17.219,17.082,17.112,1358,0
2013-10-03,17.693,17.693,17.421,17.605,1291,0
2013-10-09,18.119,18.119,18.119,18.119,3356,0
2013-10-10,18.36,18.682,18.36,18.682,1704,0
2013-10-11,18.177,18.177,18.168,18.168,310,0
2013-10-14,18.216,18.768,18.216,18.768,4791,0
2013-10-15,18.206,18.226,18.158,18.158,1604,0
2013-10-16,18.343,18.352,18.343,18.352,8156,0
2013-10-17,18.352,18.497,18.226,18.226,3807,0
2013-10-18,18.526,18.545,18.226,18.535,2412,0
2013-10-21,18.487,18.507,18.487,18.507,2581,0
2013-10-22,18.69,18.826,18.672,18.826,2995,0
2013-10-23,18.526,18.642,18.526,18.642,8344,0
2013-10-24,19.213,19.213,18.613,18.613,1100,0
2013-10-25,18.642,18.642,18.642,18.642,430,0
2013-10-28,18.477,18.497,18.477,18.497,490,0
2013-10-29,18.787,18.816,18.787,18.816,826,0
2013-11-01,19.155,19.358,19.088,19.233,1469,0
2013-11-04,19.349,19.349,19.3,19.31,3057,0
2013-11-05,19.349,19.349,19.349,19.349,859,0
2013-11-06,19.813,19.813,19.378,19.407,1454,0
2013-11-07,19.378,19.378,19.02,19.02,2272,0
2013-11-08,18.923,19.048,18.904,19.048,2610,0
2013-11-11,18.855,18.855,18.709,18.709,505,0
2013-11-12,18.42,18.42,18.42,18.42,1033,0
2013-11-13,18.555,18.584,18.458,18.584,1951,0
2013-11-14,18.69,18.69,18.69,18.69,1033,0
2013-11-15,18.69,19.368,18.69,19.368,6609,0
2013-11-18,19.524,19.659,19.524,19.533,5733,0
2013-11-19,18.952,19.863,18.952,19.863,3872,0
2013-11-20,19.863,19.863,19.088,19.407,2522,0
2013-11-21,19.358,19.465,19.088,19.213,5468,0
2013-11-22,19.078,19.688,19.078,19.465,5210,0
2013-11-25,19.185,19.843,18.981,18.991,723,0
2013-11-26,19.746,19.872,19.533,19.872,2786,0
2013-11-27,19.194,20.182,19.194,19.417,1429,0
2013-11-29,20.356,20.482,19.417,20.366,5406,0
2013-12-02,21.286,21.556,20.821,21.083,8628,0
2013-12-03,20.337,20.366,19.979,19.979,4079,0
2013-12-04,20.627,20.627,20.627,20.627,103,0
2013-12-06,20.095,20.569,20.095,20.569,2892,0
2013-12-09,20.54,21.014,20.123,20.123,3924,0
2013-12-10,20.414,20.414,20.385,20.385,1136,0
2013-12-11,20.608,20.608,20.608,20.608,209,0
2013-12-12,20.337,20.337,19.882,20.269,13391,0
2013-12-13,19.988,20.027,19.407,19.988,833,0
2013-12-16,19.979,20.346,19.949,20.346,1226,0
2013-12-17,19.949,19.949,19.949,19.949,281,0
2013-12-18,20.095,20.105,20.066,20.105,847,0
2013-12-19,19.853,19.853,19.659,19.659,790,0
2013-12-20,19.998,20.705,19.998,20.579,2433,0
2013-12-23,20.811,20.821,20.773,20.821,1806,0
2013-12-24,21.189,21.247,21.189,21.247,767,0
2013-12-26,20.792,21.112,20.744,21.112,836,0
2013-12-27,21.441,21.441,21.344,21.344,2570,0
2013-12-31,21.432,21.46,21.209,21.46,4585,0
2014-01-02,21.412,21.46,20.482,20.695,1906,0
2014-01-03,20.85,20.85,20.453,20.588,1503,0
2014-01-06,20.249,21.112,20.249,21.112,452,0
2014-01-07,20.86,20.86,20.588,20.588,2794,0
2014-01-08,20.782,20.87,20.782,20.87,2499,0
2014-01-10,21.257,21.334,20.87,21.334,3176,0
2014-01-13,21.635,21.635,20.521,20.521,2036,0
2014-01-15,20.637,21.102,20.579,20.588,3178,0
2014-01-16,20.531,20.531,20.521,20.521,429,0
2014-01-17,20.608,20.608,20.569,20.569,1980,0
2014-01-21,20.531,21.102,20.531,20.898,1684,0
2014-01-22,21.102,21.102,20.492,21.083,675,0
2014-01-23,20.724,20.724,20.472,20.724,1373,0
2014-01-24,20.288,20.288,19.417,19.717,6606,0
2014-01-27,19.175,19.281,18.884,19.281,2390,0
2014-01-28,19.194,19.194,19.175,19.175,1042,0
2014-01-29,18.981,19.3,18.981,19.011,1663,0
2014-01-30,19.011,19.011,18.884,18.971,879,0
2014-01-31,18.913,19.465,18.913,19.127,2346,0
2014-02-03,19.001,19.001,18.236,18.787,12036,0
2014-02-04,19.048,19.165,18.933,18.933,6713,0
2014-02-05,18.846,19.262,18.846,19.145,6964,0
2014-02-06,19.175,19.766,19.127,19.135,3131,0
2014-02-07,19.562,19.669,19.272,19.281,1248,0
2014-02-12,20.143,20.143,19.262,19.368,8375,0
2014-02-13,19.649,19.649,19.649,19.649,189,0
2014-02-19,19.949,19.949,19.427,19.427,720,0
2014-02-21,19.368,19.378,19.368,19.378,353,0
2014-02-24,19.892,20.192,19.892,20.192,2345,0
2014-02-25,20.085,20.269,20.085,20.269,619,0
2014-02-26,20.046,20.066,19.91,20.066,1033,0
2014-02-28,20.24,20.24,20.24,20.24,1115,0
2014-03-03,20.066,20.066,19.794,19.794,1455,0
2014-03-04,20.86,20.86,20.86,20.86,123,0
2014-03-05,20.927,20.927,20.87,20.927,1669,0
2014-03-06,21.102,21.751,21.102,21.596,3331,0
2014-03-07,21.935,21.935,20.753,20.898,3927,0
2014-03-10,20.831,20.831,20.831,20.831,107,0
2014-03-12,21.209,21.209,21.044,21.063,1136,0
2014-03-13,20.87,20.87,20.87,20.87,261,0
2014-03-18,21.305,21.509,21.112,21.112,3259,0
2014-03-19,21.305,21.305,21.305,21.305,1033,0
2014-03-21,21.363,21.78,21.363,21.596,4694,0
2014-03-24,21.877,21.877,21.877,21.877,280,0
2014-03-25,22.002,22.032,21.761,21.761,970,0
2014-03-26,22.012,22.022,21.935,22.012,1652,0
2014-03-27,22.032,22.274,22.022,22.274,8838,0
2014-03-28,22.274,23.068,22.274,22.758,3947,0
2014-03-31,23.358,23.358,23.039,23.039,5355,0
2014-04-01,23.146,23.146,23.136,23.136,2581,0
2014-04-02,23.348,23.727,23.348,23.388,8468,0
2014-04-03,23.407,23.407,22.999,23.233,3462,0
2014-04-04,23.63,23.842,23.068,23.727,9044,0
2014-04-07,23.687,23.687,22.999,23.416,6196,0
2014-04-08,23.774,23.833,23.58,23.833,4768,0
2014-04-09,23.707,23.814,23.523,23.542,2720,0
2014-04-10,23.552,23.64,23.552,23.64,8133,0
2014-04-14,23.794,23.814,23.677,23.677,1886,0
2014-04-15,23.416,23.6,23.194,23.6,1704,0
2014-04-16,23.552,23.552,23.552,23.552,349,0
2014-04-17,23.338,23.911,23.338,23.378,6920,0
2014-04-21,24.016,24.056,24.016,24.056,460,0
2014-04-22,23.891,24.085,23.64,23.988,5611,0
2014-04-23,24.113,24.113,23.116,23.174,6140,0
2014-04-28,23.824,23.824,23.727,23.764,1267,0
2014-04-29,23.939,24.452,23.939,24.452,1605,0
2014-04-30,23.988,23.988,23.737,23.755,9614,0
2014-05-01,24.066,24.143,23.824,23.939,15107,0
2014-05-02,24.268,24.268,24.016,24.016,1666,0
2014-05-05,24.085,24.607,23.824,23.833,1022,0
2014-05-06,24.21,24.21,24.046,24.046,930,0
2014-05-07,24.123,24.2,23.677,24.2,4479,0
2014-05-08,24.259,24.259,24.23,24.259,2880,0
2014-05-09,24.52,24.656,24.346,24.646,12270,0
2014-05-12,25.179,25.712,24.811,25.15,18985,0
2014-05-13,25.431,25.431,24.772,24.772,623,0
2014-05-14,25.353,25.518,25.295,25.518,1726,0
2014-05-15,25.489,25.489,25.198,25.198,3697,0
2014-05-16,26.321,26.438,26.147,26.428,2788,0
2014-05-19,27,27.541,26.593,26.816,19437,0
2014-05-20,27.6,27.9,27.445,27.784,14847,0
2014-05-21,28.462,28.462,28.181,28.2,12199,0
2014-05-22,29.004,29.333,28.191,29.295,31150,0
2014-05-23,29.924,30.088,29.537,29.779,31655,0
2014-05-27,29.973,29.973,28.084,28.675,28750,0
2014-05-28,28.152,28.558,27.309,28.413,19299,0
2014-05-29,28.027,28.443,26.864,28.443,4110,0
2014-05-30,28.5,28.568,27.687,28.54,5831,0
2014-06-02,29.004,29.149,27.755,28.462,15396,0
2014-06-03,28.433,29.537,28.433,29.488,7676,0
2014-06-04,29.537,30.331,29.537,29.896,8034,0
2014-06-05,29.585,30.437,29.585,30.437,9493,0
2014-06-06,31.551,31.551,30.505,31.009,17334,0
2014-06-09,31.745,31.89,31.416,31.589,20707,0
2014-06-10,31.977,31.977,31.037,31.232,9603,0
2014-06-11,31.212,31.242,30.574,31.077,5247,0
2014-06-12,31.242,31.561,30.621,30.853,3776,0
2014-06-13,30.235,30.235,29.159,29.866,10437,0
2014-06-16,29.091,30.138,29.091,29.595,4044,0
2014-06-17,29.634,30.098,29.624,30.021,7767,0
2014-06-18,28.084,29.653,28.084,29.363,6047,0
2014-06-19,30.408,30.408,29.537,29.566,1353,0
2014-06-20,30.118,30.205,29.101,29.585,7424,0
2014-06-23,29.634,30.495,29.101,30.041,13842,0
2014-06-24,30.98,30.98,30.021,30.554,9639,0
2014-06-25,30.031,30.97,29.517,30.786,9806,0
2014-06-26,30.99,30.99,29.866,29.866,11292,0
2014-06-27,30.205,30.593,30.205,30.583,983,0
2014-06-30,30.641,31.077,30.467,30.94,9862,0
2014-07-01,30.99,31.589,30.757,31.541,18480,0
2014-07-02,31.658,32.336,31.658,32.2,23233,0
2014-07-03,31.358,32.316,31.358,31.958,11860,0
2014-07-07,31.232,32.248,31.232,32.133,12643,0
2014-07-08,31.396,32.248,30.36,32.248,29504,0
2014-07-09,32.054,32.248,30.138,30.728,14437,0
2014-07-10,29.624,30.708,29.624,30.389,6576,0
2014-07-11,29.634,30.021,29.198,29.343,14220,0
2014-07-14,29.111,29.43,29.111,29.382,11553,0
2014-07-15,29.4,29.731,29.4,29.711,4687,0
2014-07-16,31.106,31.106,30.021,30.215,53951,0
2014-07-17,31.454,31.464,29.343,29.343,80196,0
2014-07-18,30.262,30.262,30.262,30.262,1156,0
2014-07-21,31.338,31.338,30.322,30.36,5522,0
2014-07-22,30.94,30.94,30.534,30.708,13659,0
2014-07-23,30.796,30.796,30.292,30.467,14146,0
2014-07-24,30.399,30.505,30.389,30.457,5913,0
2014-07-25,30.312,30.447,30.118,30.437,1166,0
2014-07-28,29.914,30.05,29.914,29.983,3143,0
2014-07-29,29.933,30.118,29.905,29.905,2237,0
2014-07-30,29.634,30.128,29.634,30.06,8895,0
2014-07-31,29.963,31.047,29.218,31.047,1715,0
2014-08-01,30.118,30.118,29.537,29.953,5426,0
2014-08-04,29.644,30.689,29.644,30.031,14319,0
2014-08-05,29.846,30.235,29.779,30.235,10790,0
2014-08-06,29.866,29.876,29.547,29.866,3852,0
2014-08-07,30.118,30.118,29.149,29.4,21186,0
2014-08-08,29.111,29.488,29.111,29.159,5837,0
2014-08-11,30.253,30.931,29.121,29.246,7090,0
2014-08-12,29.488,29.585,29.246,29.313,9835,0
2014-08-13,29.769,29.769,28.869,29.071,12780,0
2014-08-14,29.44,29.48,29.246,29.343,2912,0
2014-08-15,28.907,29.343,28.879,29.004,7108,0
2014-08-18,29.295,29.672,29.295,29.537,5305,0
2014-08-19,29.537,29.818,29.537,29.818,2314,0
2014-08-20,30.467,30.505,29.933,30.215,14563,0
2014-08-21,30.175,30.477,30.138,30.138,6874,0
2014-08-22,30.495,30.495,30.175,30.379,6533,0
2014-08-25,30.97,30.97,30.185,30.447,5354,0
2014-08-26,30.495,30.495,30.36,30.36,2228,0
2014-08-27,30.235,30.495,30.235,30.418,2889,0
2014-08-28,30.292,30.495,30.292,30.408,5577,0
2014-08-29,30.408,30.457,30.235,30.35,2960,0
2014-09-02,31.037,31.222,30.514,31.019,18966,0
2014-09-03,31.26,31.26,31.154,31.232,6709,0
2014-09-04,31.832,32.239,31.677,31.706,13854,0
2014-09-05,32.045,32.529,31.977,32.336,53975,0
2014-09-08,33.275,33.275,32.355,32.781,39234,0
2014-09-09,33.237,33.237,31.822,32.549,13039,0
2014-09-10,32.171,32.888,32.171,32.888,8379,0
2014-09-11,33.014,33.072,32.616,32.965,9196,0
2014-09-12,33.149,33.149,32.636,32.916,32888,0
2014-09-15,33.885,33.885,32.442,32.781,25063,0
2014-09-16,32.442,32.442,31.715,32.267,26628,0
2014-09-17,32.21,32.21,31.851,32.016,12073,0
2014-09-18,31.958,32.926,31.958,32.926,8533,0
2014-09-19,32.878,32.878,32.626,32.723,6638,0
2014-09-22,32.829,32.878,32.297,32.48,21702,0
2014-09-23,32.606,32.606,31.958,32.007,15361,0
2014-09-24,32.103,32.103,30.806,31.861,17207,0
2014-09-25,31.183,31.183,30.408,30.699,65832,0
2014-09-26,30.651,31.135,30.467,31.135,27477,0
2014-09-29,31.668,31.668,30.495,30.94,7853,0
2014-09-30,30.408,30.913,30.408,30.728,3452,0
2014-10-01,30.554,30.834,30.215,30.747,7937,0
2014-10-02,31.077,31.077,30.118,30.601,30193,0
2014-10-03,30.235,30.863,30.235,30.863,5571,0
2014-10-06,31.628,31.628,30.796,31.193,5762,0
2014-10-07,31.086,31.967,30.796,30.796,21703,0
2014-10-08,30.408,31.493,30.021,31.493,30410,0
2014-10-09,31.532,31.532,30.999,31.338,19055,0
2014-10-10,31.106,31.106,30.601,30.834,4470,0
2014-10-13,30.999,31.329,30.747,31.135,3433,0
2014-10-14,31.135,31.435,30.262,31.164,15343,0
2014-10-15,29.566,30.728,29.4,30.389,16916,0
2014-10-16,28.316,30.001,28.316,29.826,17089,0
2014-10-17,29.43,30.088,29.42,29.672,1455,0
2014-10-20,29.537,30.699,29.061,30.322,11178,0
2014-10-21,31.851,31.851,30.913,31.474,26188,0
2014-10-22,31.764,31.764,30.825,31.319,11978,0
2014-10-23,32.074,32.074,30.99,31.299,8401,0
2014-10-24,31.861,31.861,31.183,31.396,12541,0
2014-10-27,31.164,31.561,31.019,31.376,11998,0
2014-10-28,31.28,31.842,31.144,31.842,10424,0
2014-10-29,31.842,31.842,31.144,31.144,9254,0
2014-10-30,32.258,32.258,31.376,32.054,8489,0
2014-10-31,32.442,33.12,32.248,32.433,31150,0
2014-11-03,33.498,33.498,32.471,32.646,42760,0
2014-11-04,33.371,33.371,31.861,32.916,52939,0
2014-11-05,33.246,33.246,32.742,32.926,50850,0
2014-11-06,33.449,33.449,32.577,32.985,17445,0
2014-11-07,33.352,33.352,32.771,32.82,15683,0
2014-11-10,32.48,32.965,32.248,32.703,24628,0
2014-11-11,33.12,33.149,32.587,33.139,3742,0
2014-11-12,33.361,33.459,33.091,33.227,22956,0
2014-11-13,33.449,33.449,32.985,33.12,30593,0
2014-11-14,32.936,33.827,32.936,33.227,13104,0
2014-11-17,33.324,33.73,33.12,33.371,7525,0
2014-11-18,33.12,33.76,33.12,33.7,22031,0
2014-11-19,33.982,33.992,33.159,33.498,16505,0
2014-11-20,33.604,33.856,33.188,33.361,23446,0
2014-11-21,33.43,33.44,33.081,33.401,29725,0
2014-11-24,33.653,33.856,33.062,33.294,29012,0
2014-11-25,33.129,33.478,32.559,32.898,21289,0
2014-11-26,32.868,33.052,32.646,32.994,16475,0
2014-11-28,33.411,33.459,33.091,33.091,35024,0
2014-12-01,33.43,33.459,32.713,33.004,23334,0
2014-12-02,33.072,33.691,33.014,33.691,24166,0
2014-12-03,33.895,34.195,33.72,34.176,20004,0
2014-12-04,34.777,34.777,34.03,34.118,26397,0
2014-12-05,34.108,34.999,33.962,34.002,39611,0
2014-12-08,34.282,34.282,33.361,33.459,27201,0
2014-12-09,33.361,33.72,32.926,33.062,18371,0
2014-12-10,33.217,33.284,32.878,32.878,16183,0
2014-12-11,32.685,32.82,32.248,32.297,31921,0
2014-12-12,32.22,32.239,31.793,31.812,16605,0
2014-12-15,31.425,31.532,30.67,30.99,20259,0
2014-12-16,30.621,30.621,29.634,30.244,20866,0
2014-12-17,29.4,30.766,29.382,30.601,21399,0
2014-12-18,30.796,31.735,30.796,31.561,14118,0
2014-12-19,31.745,32.549,30.999,31.222,20126,0
2014-12-22,30.94,31.725,30.94,31.687,18961,0
2014-12-23,31.358,31.619,31.358,31.454,16943,0
2014-12-24,31.822,31.822,31.319,31.715,5933,0
2014-12-26,32.229,32.229,31.338,31.581,4021,0
2014-12-29,32.442,32.442,31.581,31.938,24812,0
2014-12-30,31.967,32.393,31.967,32.064,13491,0
2014-12-31,32.519,32.713,32.433,32.577,8633,0
2015-01-02,32.606,33.411,32.577,33.023,42517,0
2015-01-05,32.858,33.623,32.587,32.945,23746,0
2015-01-06,32.433,32.433,31.725,31.832,18379,0
2015-01-07,31.522,33.023,31.522,32.616,19803,0
2015-01-08,32.907,33.982,32.519,33.411,39917,0
2015-01-09,33.604,33.604,32.936,33.217,23916,0
2015-01-12,33.885,33.895,33.081,33.536,54888,0
2015-01-13,33.895,33.895,33.556,33.594,14869,0
2015-01-14,33.604,33.604,32.975,33.237,13730,0
2015-01-15,33.895,34.378,33.604,34.049,19525,0
2015-01-16,34.282,34.911,34.282,34.864,20254,0
2015-01-20,35.783,35.783,34.689,35.096,41824,0
2015-01-21,35.395,35.395,34.592,35.086,9297,0
2015-01-22,35.115,35.569,34.786,35.552,19291,0
2015-01-23,35.106,35.599,34.717,34.951,35711,0
2015-01-26,35.086,35.542,34.874,35.153,24007,0
2015-01-27,35.918,35.918,35.056,35.25,41665,0
2015-01-28,35.821,35.821,35.133,35.153,54573,0
2015-01-29,35.377,35.377,34.767,35.066,22678,0
2015-01-30,35.066,35.066,34.515,34.66,23038,0
2015-02-02,35.115,35.347,34.96,35.23,13742,0
2015-02-03,35.328,35.908,35.028,35.193,13510,0
2015-02-04,34.456,35.008,34.456,34.747,59175,0
2015-02-05,34.679,34.679,34.321,34.341,10351,0
2015-02-06,34.195,34.195,33.72,33.75,20571,0
2015-02-09,33.673,34.136,32.936,33.159,27937,0
2015-02-10,33.43,33.643,33.178,33.613,22488,0
2015-02-11,33.827,34.224,33.827,34.126,7229,0
2015-02-12,34.475,34.844,34.214,34.717,30552,0
2015-02-13,35.056,35.415,34.96,35.066,18015,0
2015-02-17,35.106,35.106,34.786,34.941,46305,0
2015-02-18,35.308,35.425,35.076,35.25,30584,0
2015-02-19,35.734,35.734,35.076,35.23,26219,0
2015-02-20,35.047,35.482,35.047,35.328,17128,0
2015-02-23,34.465,35.328,34.465,34.891,15710,0
2015-02-24,34.67,35.29,34.64,35.153,27966,0
2015-02-25,35.609,35.609,34.864,34.999,11147,0
2015-02-26,35.405,35.405,34.747,34.864,25373,0
2015-02-27,34.864,35.803,34.864,35.764,49688,0
2015-03-02,35.821,36.122,35.821,35.958,165115,0
2015-03-03,36.025,36.432,35.948,36.093,106875,0
2015-03-04,36.122,36.122,35.395,35.552,67430,0
2015-03-05,35.774,36.151,35.716,35.793,33146,0
2015-03-06,35.783,36.334,35.173,35.357,26332,0
2015-03-09,35.3,35.948,35.066,35.143,16418,0
2015-03-10,35.3,35.3,34.447,34.834,66087,0
2015-03-11,34.901,35.028,34.717,34.891,17760,0
2015-03-12,35.318,35.831,35.318,35.812,22717,0
2015-03-13,34.931,35.347,34.465,34.612,19516,0
2015-03-16,34.438,35.008,34.438,35.008,7744,0
2015-03-17,35.076,35.774,34.931,34.989,15799,0
2015-03-18,35.115,36.307,34.921,35.968,24989,0
2015-03-19,35.066,35.831,34.969,34.969,31597,0
2015-03-20,34.864,35.337,34.786,35.076,56381,0
2015-03-23,34.882,34.891,34.456,34.495,27776,0
2015-03-24,34.612,34.64,34.378,34.475,14663,0
2015-03-25,34.311,34.475,33.895,34.002,24163,0
2015-03-26,33.885,33.885,33.517,33.7,34592,0
2015-03-27,33.769,33.992,33.681,33.904,22511,0
2015-03-30,33.895,34.834,33.807,34.621,18174,0
2015-03-31,34.36,34.814,34.195,34.757,46358,0
2015-04-01,35.056,35.482,34.708,35.482,62576,0
2015-04-02,35.153,35.725,35.153,35.725,4854,0
2015-04-06,35.706,36.055,35.23,35.89,23131,0
2015-04-07,35.367,35.948,34.999,35.881,9951,0
2015-04-08,36.344,36.344,35.928,35.968,15799,0
2015-04-09,36.509,36.509,36.073,36.307,12500,0
2015-04-10,36.354,36.606,36.2,36.606,12082,0
2015-04-13,36.752,36.752,36.151,36.19,98408,0
2015-04-14,36.316,36.5,36.316,36.364,45847,0
2015-04-15,36.646,36.683,36.316,36.432,26211,0
2015-04-16,35.861,36.374,35.754,35.754,18003,0
2015-04-17,35.395,35.395,34.951,35.018,24576,0
2015-04-20,34.475,34.864,34.011,34.089,27224,0
2015-04-21,34.901,34.901,34.079,34.099,74322,0
2015-04-22,34.089,34.263,33.952,34.263,15548,0
2015-04-23,34.108,34.108,33.75,33.914,13423,0
2015-04-24,33.546,33.546,32.703,32.713,52560,0
2015-04-27,32.074,32.733,31.735,31.735,71456,0
2015-04-28,32.49,33.284,31.91,32.539,50082,0
2015-04-29,33.227,33.227,32.646,32.752,30360,0
2015-04-30,32.297,32.685,32.297,32.577,549039,0
2015-05-01,32.054,32.829,32.054,32.771,18485,0
2015-05-04,33.42,33.527,33.023,33.517,15901,0
2015-05-05,32.8,33.594,32.8,33.42,23440,0
2015-05-06,32.471,33.275,31.871,32.123,19724,0
2015-05-07,31.668,31.88,31.474,31.88,20858,0
2015-05-08,31.88,32.626,31.88,32.49,26745,0
2015-05-11,32.471,32.713,32.471,32.685,14663,0
2015-05-12,32.045,32.346,31.764,31.928,29428,0
2015-05-13,32.22,32.49,31.928,32.103,71456,0
2015-05-14,32.646,33.159,32.646,33.052,4027,0
2015-05-15,33.12,33.237,32.955,33.178,12471,0
2015-05-18,33.004,33.227,33.004,33.072,45470,0
2015-05-19,33.246,33.275,32.985,33.11,34386,0
2015-05-20,33.633,33.633,33.237,33.43,9294,0
2015-05-21,33.44,33.468,33.217,33.324,42750,0
2015-05-22,33.275,34.02,33.275,33.391,3718,0
2015-05-26,33.081,33.334,32.888,32.888,129578,0
2015-05-27,33.178,33.304,32.926,33.275,99957,0
2015-05-28,33.294,33.294,32.616,32.829,24271,0
2015-05-29,33.391,33.72,33.334,33.575,42543,0
2015-06-01,33.847,33.847,33.255,33.556,25978,0
2015-06-02,33.265,33.43,31.958,32.49,34995,0
2015-06-03,32.016,32.248,31.88,31.997,34592,0
2015-06-04,31.871,32.151,31.551,31.609,70527,0
2015-06-05,31.512,31.715,31.474,31.493,17451,0
2015-06-08,31.474,31.474,31.019,31.086,12391,0
2015-06-09,31.755,31.755,30.999,31.26,20260,0
2015-06-10,31.464,32.646,31.396,31.619,13898,0
2015-06-11,31.086,31.086,30.718,30.97,15050,0
2015-06-12,30.651,30.834,30.505,30.661,9294,0
2015-06-15,30.534,30.95,30.534,30.806,5370,0
2015-06-16,31.173,31.27,30.708,31.26,14353,0
2015-06-17,31.376,31.958,31.193,31.774,15901,0
2015-06-18,32.007,32.18,31.9,32.007,55761,0
2015-06-19,32.307,32.384,31.9,32.133,6609,0
2015-06-22,32.133,32.762,32.133,32.471,9913,0
2015-06-23,32.626,32.626,32.277,32.539,8530,0
2015-06-24,32.248,32.606,32.239,32.374,28810,0
2015-06-25,32.49,32.849,32.22,32.433,6713,0
2015-06-26,32.346,32.713,32.346,32.462,11875,0
2015-06-29,31.609,32.084,31.503,31.503,8983,0
2015-06-30,31.464,32.452,31.164,32.248,10402,0
2015-07-01,32.926,32.926,32.616,32.742,10430,0
2015-07-02,32.829,33.343,32.82,33.265,10430,0
2015-07-06,33.73,33.933,33.227,33.227,9087,0
2015-07-07,33.246,33.604,33.246,33.381,3511,0
2015-07-08,32.858,33.255,32.141,32.742,24887,0
2015-07-09,33.361,33.361,32.936,33.072,7744,0
2015-07-10,33.343,33.653,33.081,33.304,35108,0
2015-07-13,33.788,33.817,33.265,33.74,7124,0
2015-07-14,33.769,34.079,33.681,33.779,6963,0
2015-07-15,33.7,34.253,33.7,34.089,27744,0
2015-07-16,34.456,34.747,34.378,34.689,15799,0
2015-07-17,34.786,34.891,34.378,34.621,13320,0
2015-07-20,34.901,34.901,34.428,34.708,8983,0
2015-07-21,34.428,35.056,33.933,34.418,11049,0
2015-07-22,34.186,34.901,34.186,34.525,5783,0
2015-07-23,34.592,34.814,33.924,34.341,8571,0
2015-07-24,33.847,33.885,33.769,33.885,3098,0
2015-07-27,33.769,33.769,32.994,33.032,27571,0
2015-07-28,33.334,33.653,33.159,33.265,18380,0
2015-07-29,33.478,33.875,33.478,33.75,2375,0
2015-07-30,33.817,34.126,33.817,34.039,10223,0
2015-07-31,34.273,34.844,34.186,34.485,13115,0
2015-08-03,34.525,34.572,34.331,34.515,5705,0
2015-08-04,34.717,35.328,34.495,35.076,26022,0
2015-08-05,35.696,35.696,35.27,35.482,10739,0
2015-08-06,35.676,35.676,35.008,35.29,5444,0
2015-08-07,35.337,35.337,34.989,35.328,6505,0
2015-08-10,35.821,35.821,35.153,35.367,8158,0
2015-08-11,34.951,35.056,34.253,34.475,7846,0
2015-08-12,34.475,34.475,32.985,33.411,20858,0
2015-08-13,32.926,33.381,32.926,33.381,6815,0
2015-08-14,34.378,34.378,33.613,33.972,1548,0
2015-08-17,33.459,34.263,33.401,33.536,6918,0
2015-08-18,34.378,34.612,33.527,33.904,5886,0
2015-08-19,33.7,34.059,33.643,33.904,7951,0
2015-08-20,33.643,33.643,32.936,33.081,9500,0
2015-08-21,32.297,32.936,31.793,31.793,20239,0
2015-08-24,30.99,30.99,27.697,28.782,42351,0
2015-08-25,30.408,30.505,29.382,29.382,27468,0
2015-08-26,30.98,31.329,30.235,31.019,26642,0
2015-08-27,31.9,32.064,31.522,31.967,26228,0
2015-08-28,31.967,31.967,30.893,31.784,1652,0
2015-08-31,30.913,31.309,30.806,31.309,16212,0
2015-09-01,30.796,30.796,29.924,29.924,3098,0
2015-09-02,29.924,30.747,29.924,30.564,4440,0
2015-09-03,30.99,31.164,30.747,31.067,15901,0
2015-09-04,30.35,30.35,29.4,29.672,8364,0
2015-09-08,30.262,30.262,29.382,29.557,2995,0
2015-09-09,29.769,30.312,29.497,29.497,2995,0
2015-09-10,29.692,30.554,29.692,29.886,1560,0
2015-09-11,29.886,30.524,29.886,30.524,2684,0
2015-09-14,30.554,30.621,30.195,30.399,4543,0
2015-09-15,30.893,30.893,30.564,30.728,1240,0
2015-09-16,30.292,30.999,30.282,30.999,4751,0
2015-09-17,31.115,31.851,31.037,31.522,378546,0
2015-09-18,31.086,31.319,30.747,31.028,86326,0
2015-09-21,31.958,31.958,31.125,31.581,10223,0
2015-09-22,31.232,31.232,30.564,30.98,11772,0
2015-09-23,31.28,31.464,30.893,31.115,7538,0
2015-09-24,31.26,31.464,30.621,31.416,30744,0
2015-09-25,31.202,31.416,31.037,31.183,11358,0
2015-09-28,30.806,31.106,30.554,30.853,18112,0
2015-09-29,31.329,31.958,31.086,31.232,17348,0
2015-09-30,31.958,32.248,31.454,32.074,62267,0
2015-10-01,31.581,32.258,31.581,32.2,216849,0
2015-10-02,31.793,32.723,31.755,32.713,7642,0
2015-10-05,32.945,33.488,32.868,33.168,4894,0
2015-10-06,33.004,33.004,32.907,32.916,5989,0
2015-10-07,33.284,33.498,33.159,33.44,12391,0
2015-10-08,32.888,33.556,32.888,33.546,11256,0
2015-10-09,33.314,33.314,33.11,33.217,9707,0
2015-10-12,33.314,33.314,33.168,33.227,7006,0
2015-10-13,33.101,33.11,33.101,33.11,3614,0
2015-10-14,33.023,33.207,33.023,33.12,4543,0
2015-10-15,33.488,33.837,33.411,33.837,6092,0
2015-10-16,33.681,33.847,33.468,33.847,3614,0
2015-10-19,33.769,33.885,33.488,33.613,11256,0
2015-10-20,33.885,34.059,33.775,33.895,11195,0
2015-10-21,33.594,33.76,33.42,33.76,5473,0
2015-10-22,33.875,34.118,33.875,34.118,3304,0
2015-10-23,33.847,33.847,33.643,33.779,12494,0
2015-10-26,33.507,33.613,33.265,33.44,16934,0
2015-10-27,33.265,33.507,33.188,33.507,12494,0
2015-10-28,33.12,33.449,32.685,33.188,25609,0
2015-10-29,33.023,33.023,32.568,32.597,8054,0
2015-10-30,32.587,32.752,32.577,32.752,5783,0
2015-11-02,32.539,32.733,32.529,32.597,23508,0
2015-11-03,32.393,32.742,32.393,32.626,35315,0
2015-11-04,32.665,32.665,32.133,32.133,12318,0
2015-11-05,31.861,32.141,31.581,31.609,53696,0
2015-11-06,31.474,31.474,31.096,31.348,38103,0
2015-11-09,31.474,31.474,30.863,30.98,21992,0
2015-11-10,31.135,31.164,30.931,30.931,4543,0
2015-11-11,31.289,31.512,31.173,31.309,5266,0
2015-11-12,31.115,31.289,30.97,30.97,3407,0
2015-11-13,31.106,31.115,30.922,31.077,23647,0
2015-11-16,31.348,31.784,31.338,31.745,42440,0
2015-11-17,31.658,31.658,31.474,31.551,10223,0
2015-11-18,31.483,31.589,31.425,31.541,40065,0
2015-11-19,31.793,31.938,31.648,31.938,16831,0
2015-11-20,32.007,32.229,32.007,32.035,8674,0
2015-11-23,31.928,31.958,31.648,31.88,7332,0
2015-11-24,31.958,32.151,31.842,32.094,36245,0
2015-11-25,32.035,32.035,31.851,31.928,1136,0
2015-11-27,32.007,32.007,31.997,31.997,722,0
2015-11-30,32.413,32.713,32.403,32.626,15386,0
2015-12-01,32.471,32.713,32.374,32.606,11606,0
2015-12-02,32.559,32.616,31.91,32.074,2811,0
2015-12-03,32.035,32.123,31.677,31.677,5069,0
2015-12-04,32.054,32.316,32.016,32.2,9603,0
2015-12-07,31.812,31.88,31.599,31.784,5886,0
2015-12-08,31.28,31.416,31.232,31.376,5337,0
2015-12-09,31.154,31.173,30.747,30.863,11049,0
2015-12-10,31.009,31.358,31.009,31.154,5059,0
2015-12-11,30.505,30.68,30.175,30.262,17760,0
2015-12-14,30.601,30.699,30.418,30.699,20519,0
2015-12-15,31.358,31.474,31.057,31.252,349435,0
2015-12-16,31.435,31.755,31.193,31.551,44196,0
2015-12-17,32.19,32.19,31.715,31.88,15179,0
2015-12-18,31.745,32.19,31.706,31.706,28190,0
2015-12-21,32.417,32.417,31.85,32.007,33265,0
2015-12-22,32.231,32.358,32.026,32.358,25014,0
2015-12-23,32.417,32.661,32.309,32.651,3275,0
2015-12-24,32.886,32.886,32.538,32.708,2402,0
2015-12-28,32.554,32.651,32.476,32.651,39049,0
2015-12-29,32.515,32.73,32.495,32.495,21211,0
2015-12-30,32.329,32.632,32.329,32.632,3640,0
2015-12-31,32.642,32.798,32.515,32.515,55302,0
2016-01-04,32.397,32.642,32.397,32.563,4738,0
2016-01-05,32.993,33.2,32.935,32.935,8223,0
2016-01-06,32.638,32.72,32.37,32.371,6611,0
2016-01-07,31.489,31.938,31.411,31.499,9145,0
2016-01-08,31.948,32.026,31.401,31.401,43822,0
2016-01-11,31.792,31.967,31.649,31.665,15142,0
2016-01-12,31.753,31.753,31.484,31.557,4624,0
2016-01-13,31.167,31.203,30.463,30.541,7700,0
2016-01-14,30.287,30.531,30.248,30.531,10447,0
2016-01-15,29.349,29.349,28.763,29.017,217882,0
2016-01-19,28.821,28.821,28.401,28.529,16889,0
2016-01-20,27.669,27.942,27.532,27.883,11685,0
2016-01-21,28.285,28.617,28.285,28.539,33545,0
2016-01-22,29.183,29.183,28.969,28.986,9448,0
2016-01-25,28.899,29.115,28.858,28.858,4869,0
2016-01-26,29.075,29.143,28.894,28.939,29000,0
2016-01-27,28.997,29.135,28.783,28.851,7033,0
2016-01-28,28.943,28.943,28.812,28.855,2681,0
2016-01-29,29.213,29.555,29.213,29.555,13368,0
2016-02-01,29.291,29.405,29.223,29.241,7061,0
2016-02-02,29.105,29.105,28.519,28.529,7173,0
2016-02-03,28.28,28.529,27.933,28.46,26782,0
2016-02-04,28.305,28.333,28.109,28.177,4752,0
2016-02-05,28.421,28.421,28.197,28.225,697,0
2016-02-08,28.071,28.216,27.914,28.215,4135,0
2016-02-09,28.001,28.001,27.522,27.757,5284,0
2016-02-10,27.708,27.708,27.375,27.375,1091,0
2016-02-11,26.496,26.496,26.125,26.33,21528,0
2016-02-12,26.066,26.175,25.939,26.175,11316,0
2016-02-16,26.423,26.423,26.086,26.086,6524,0
2016-02-17,26.639,26.639,26.438,26.506,24038,0
2016-02-18,26.545,26.613,26.174,26.174,18474,0
2016-02-19,26.301,26.369,26.106,26.301,10212,0
2016-02-22,26.819,26.819,26.526,26.565,8216,0
2016-02-23,26.262,26.291,26.125,26.125,1663,0
2016-02-24,25.918,26.203,25.89,26.066,27733,0
2016-02-25,25.744,25.793,25.617,25.793,29917,0
2016-02-26,25.724,25.724,25.285,25.294,7117,0
2016-02-29,25.871,26.016,25.578,25.578,98854,0
2016-03-01,26.692,27.014,26.643,26.916,20674,0
2016-03-02,27.433,27.659,27.356,27.385,56832,0
2016-03-03,27.698,28.069,27.669,27.795,42576,0
2016-03-04,28.323,28.723,28.197,28.469,26440,0
2016-03-07,28.285,28.724,28.255,28.572,35382,0
2016-03-08,28.123,28.164,27.883,27.883,10289,0
2016-03-09,28.343,28.363,28.286,28.363,1925,0
2016-03-10,28.451,28.548,28.001,28.137,5732,0
2016-03-11,28.363,28.529,28.353,28.469,5391,0
2016-03-14,28.577,28.577,28.294,28.353,9494,0
2016-03-15,28.157,28.157,27.962,28.04,3787,0
2016-03-16,28.074,28.723,28.069,28.509,9117,0
2016-03-17,28.519,28.939,28.509,28.851,9998,0
2016-03-18,28.753,29.007,28.753,28.821,7852,0
2016-03-21,29.115,29.223,29.095,29.183,7951,0
2016-03-22,29.007,29.259,29.007,29.105,6965,0
2016-03-23,29.037,29.065,28.831,28.899,6800,0
2016-03-24,28.871,28.939,28.685,28.783,4965,0
2016-03-28,28.793,28.871,28.733,28.831,7058,0
2016-03-29,28.733,29.241,28.733,29.115,5800,0
2016-03-30,29.457,29.701,29.427,29.505,11858,0
2016-03-31,29.799,29.972,29.711,29.877,12704,0
2016-04-01,29.731,30.08,29.525,29.985,4531,0
2016-04-04,30.287,30.287,29.897,30.003,4668,0
2016-04-05,29.397,29.457,29.153,29.153,26238,0
2016-04-06,29.467,29.789,29.467,29.613,34066,0
2016-04-07,29.389,29.437,28.939,28.959,16655,0
2016-04-08,29.593,29.623,29.301,29.379,75857,0
2016-04-11,30.09,30.09,29.915,30.023,1910,0
2016-04-12,30.091,30.521,30.091,30.365,26505,0
2016-04-13,30.405,30.668,30.405,30.609,2862,0
2016-04-14,30.825,30.825,30.599,30.707,14025,0
2016-04-15,30.639,30.775,30.541,30.551,56819,0
2016-04-18,30.825,31.069,30.815,30.903,5075,0
2016-04-19,31.328,31.43,31.235,31.303,4302,0
2016-04-20,31.42,31.43,31.254,31.411,2935,0
2016-04-21,30.913,30.931,30.766,30.766,6142,0
2016-04-22,30.834,30.922,30.697,30.844,1054,0
2016-04-25,30.815,30.815,30.561,30.58,12498,0
2016-04-26,31.01,31.079,30.982,31.079,1390,0
2016-04-27,31.039,31.371,31.02,31.371,7630,0
2016-04-28,30.805,30.981,30.775,30.775,1446,0
2016-04-29,30.563,30.611,30.511,30.611,1794,0
2016-05-02,30.697,30.699,30.697,30.699,1114,0
2016-05-03,30.717,30.717,30.424,30.561,7252,0
2016-05-04,30.209,30.277,29.867,29.877,42243,0
2016-05-05,30.003,30.151,29.925,30.081,65795,0
2016-05-06,30.033,30.219,30.023,30.043,56129,0
2016-05-09,30.511,30.511,30.209,30.239,25936,0
2016-05-10,30.326,30.493,30.326,30.365,10628,0
2016-05-11,30.473,30.551,30.336,30.365,11428,0
2016-05-12,30.649,30.649,30.433,30.483,10745,0
2016-05-13,30.823,30.825,30.248,30.433,6167,0
2016-05-16,30.756,30.951,30.746,30.775,9923,0
2016-05-17,30.692,30.815,30.511,30.511,4080,0
2016-05-18,30.932,30.967,30.571,30.609,2827,0
2016-05-19,29.897,30.229,29.897,30.013,2014,0
2016-05-20,30.033,30.16,29.945,30.003,52498,0
2016-05-23,29.897,29.897,29.897,29.897,278,0
2016-05-24,29.661,29.867,29.661,29.809,3072,0
2016-05-25,30.131,30.287,30.131,30.248,3933,0
2016-05-26,30.787,30.787,30.649,30.649,720,0
2016-05-27,30.914,30.949,30.766,30.766,12805,0
2016-05-31,30.873,31.049,30.775,30.913,26499,0
2016-06-01,30.766,30.766,30.609,30.707,8362,0
2016-06-02,30.932,31.147,30.775,31.108,12305,0
2016-06-03,31.02,31.079,30.903,30.941,1554,0
2016-06-06,31.215,31.391,31.069,31.342,7306,0
2016-06-07,31.43,31.61,31.342,31.411,8149,0
2016-06-08,31.801,31.938,31.733,31.762,4902,0
2016-06-09,31.44,31.792,31.44,31.792,2180,0
2016-06-10,31.547,31.547,31.137,31.323,30579,0
2016-06-13,31.059,31.127,30.825,30.834,8280,0
2016-06-14,31.137,31.142,30.908,31.029,12030,0
2016-06-15,31.469,31.772,31.42,31.772,13057,0
2016-06-16,31.161,31.44,31.161,31.44,3716,0
2016-06-17,31.625,31.625,31.323,31.391,5874,0
2016-06-20,31.616,31.616,31.235,31.235,3406,0
2016-06-21,31.362,31.557,31.362,31.459,2359,0
2016-06-22,31.358,31.487,31.24,31.338,3248,0
2016-06-23,31.338,31.338,31.338,31.338,0,0
2016-06-24,30.508,31.082,30.508,30.706,16126,0
2016-06-27,31.002,31.082,30.686,30.943,6295,0
2016-06-28,31.586,31.625,31.309,31.556,11479,0
2016-06-29,32.159,32.337,32.003,32.307,8041,0
2016-06-30,32.376,32.841,32.139,32.841,121779,0
2016-07-01,33.058,33.374,32.772,33.374,4236,0
2016-07-05,33.127,33.205,32.742,32.949,14755,0
2016-07-06,33.028,33.028,32.673,32.841,4452,0
2016-07-07,33.098,33.157,32.91,32.959,5911,0
2016-07-08,33.315,33.582,33.167,33.414,24234,0
2016-07-11,33.616,33.799,33.562,33.562,29459,0
2016-07-12,33.73,33.799,33.602,33.671,14809,0
2016-07-13,33.513,33.513,33.226,33.404,7221,0
2016-07-14,33.552,33.888,33.552,33.7,7619,0
2016-07-15,33.528,33.528,33.187,33.196,6248,0
2016-07-18,33.216,33.216,33.009,33.216,540,0
2016-07-19,33.206,33.206,32.972,32.994,2367,0
2016-07-20,33.206,33.462,33.206,33.394,8459,0
2016-07-21,33.532,33.532,33.236,33.295,10507,0
2016-07-22,33.696,33.696,33.424,33.641,3703,0
2016-07-25,33.888,33.888,33.75,33.819,10509,0
2016-07-26,33.819,33.819,33.542,33.582,4767,0
2016-07-27,33.967,34.096,33.957,34.041,2369,0
2016-07-28,34.442,34.442,34.107,34.373,11468,0
2016-07-29,34.709,34.896,34.659,34.659,13561,0
2016-08-01,34.965,34.965,34.669,34.886,242797,0
2016-08-02,34.788,34.906,34.442,34.516,36674,0
2016-08-03,34.333,34.363,33.987,34.294,2335,0
2016-08-04,34.6,34.6,34.314,34.389,3077,0
2016-08-05,34.862,35.054,34.788,34.896,17459,0
2016-08-08,35.124,35.311,34.857,35.007,14259,0
2016-08-09,35.114,35.163,34.906,35.153,21376,0
2016-08-10,34.642,34.642,34.353,34.451,8381,0
2016-08-11,34.709,34.867,34.639,34.867,2953,0
2016-08-12,34.847,34.847,34.491,34.491,7512,0
2016-08-15,34.728,34.829,34.675,34.699,11206,0
2016-08-16,34.699,34.699,34.432,34.432,13408,0
2016-08-17,34.689,34.837,34.491,34.837,3219,0
2016-08-18,35.133,35.133,34.974,35.104,2289,0
2016-08-19,35.119,35.361,35.015,35.361,7767,0
2016-08-22,35.054,35.084,34.62,34.62,3957,0
2016-08-23,34.689,35.054,34.689,34.778,3135,0
2016-08-24,34.936,35.193,34.877,35.045,22703,0
2016-08-25,35.045,35.074,35.045,35.071,505,0
2016-08-26,35.11,35.11,34.768,34.827,4320,0
2016-08-29,35.089,35.252,35.089,35.222,9042,0
2016-08-30,35.598,35.756,35.361,35.409,29931,0
2016-08-31,35.628,35.656,35.421,35.626,3781,0
2016-09-01,35.746,35.746,35.254,35.499,7950,0
2016-09-02,35.776,36.122,35.776,36.122,6758,0
2016-09-06,36.275,36.557,36.122,36.537,73155,0
2016-09-07,36.611,36.625,36.375,36.549,6254,0
2016-09-08,36.764,36.764,36.418,36.418,7206,0
2016-09-09,36.389,36.389,35.717,35.796,13633,0
2016-09-12,35.479,35.924,35.331,35.885,4889,0
2016-09-13,35.726,35.726,35.152,35.152,4554,0
2016-09-14,35.766,35.983,35.262,35.756,4656,0
2016-09-15,35.875,36.166,35.875,36.011,7360,0
2016-09-16,36.013,36.013,35.618,35.777,2155,0
2016-09-19,36.191,36.428,35.797,36.062,4614,0
2016-09-20,36.191,36.191,35.865,36.033,4878,0
2016-09-21,35.875,36.537,35.875,36.537,3923,0
2016-09-22,36.912,36.934,36.567,36.754,11189,0
2016-09-23,36.804,36.804,36.522,36.522,72849,0
2016-09-26,36.517,36.557,36.29,36.369,7223,0
2016-09-27,36.448,36.478,36.339,36.428,3285,0
2016-09-28,36.903,37.41,36.764,37.189,559559,0
2016-09-29,35.954,35.954,35.064,35.069,34647,0
2016-09-30,36.27,36.379,35.944,36.329,48027,0
2016-10-03,37.061,37.535,36.843,37.535,21018,0
2016-10-04,37.555,37.703,37.171,37.183,54508,0
2016-10-05,37.703,37.771,37.525,37.535,43570,0
2016-10-06,37.515,37.515,37.169,37.456,15380,0
2016-10-07,37.446,37.505,37.152,37.379,15423,0
2016-10-10,37.703,37.703,37.506,37.654,12389,0
2016-10-11,37.407,37.407,37.081,37.219,7415,0
2016-10-12,37.09,37.199,37.09,37.199,11676,0
2016-10-13,36.705,36.97,36.487,36.527,71615,0
2016-10-14,37.041,37.219,36.794,36.794,5286,0
2016-10-17,36.626,36.804,36.576,36.665,14788,0
2016-10-18,37.495,37.495,37.14,37.347,87742,0
2016-10-19,37.407,37.556,37.347,37.456,9083,0
2016-10-20,37.451,37.495,37.268,37.426,9279,0
2016-10-21,37.327,37.555,37.327,37.516,4045,0
2016-10-24,37.752,37.752,37.505,37.713,51310,0
2016-10-25,37.654,37.683,37.555,37.565,10407,0
2016-10-26,37.525,37.525,37.239,37.407,40779,0
2016-10-27,37.357,37.357,36.774,36.798,9032,0
2016-10-28,37.021,37.308,36.911,36.962,247981,0
2016-10-31,37.14,37.407,37.14,37.308,16766,0
2016-11-01,37.466,37.555,37.042,37.275,20422,0
2016-11-02,37.1,37.1,36.356,36.569,14907,0
2016-11-03,36.655,36.655,36.062,36.175,14575,0
2016-11-04,35.578,36.023,35.311,35.354,12144,0
2016-11-07,36.221,36.428,36.072,36.427,29755,0
2016-11-08,36.379,36.379,35.578,35.578,351540,0
2016-11-09,34.699,35.608,34.699,35.509,49564,0
2016-11-10,35.509,35.509,34.541,34.719,71433,0
2016-11-11,33.71,34.432,32.91,33.028,111659,0
2016-11-14,32.811,33.335,32.811,33.019,116495,0
2016-11-15,32.342,32.801,32.198,32.643,82401,0
2016-11-16,32.309,32.309,31.941,31.981,161964,0
2016-11-17,32.119,32.811,32.03,32.03,41694,0
2016-11-18,32.02,32.416,32.011,32.011,21169,0
2016-11-21,31.625,31.625,31.299,31.378,20403,0
2016-11-22,31.467,31.595,31.437,31.536,54909,0
2016-11-23,31.467,31.655,31.436,31.497,10040,0
2016-11-25,31.902,32.465,31.902,32.119,44038,0
2016-11-28,32.03,32.445,32.03,32.386,32523,0
2016-11-29,32.594,32.847,32.485,32.752,12235,0
2016-11-30,33.562,33.562,33.165,33.226,27187,0
2016-12-01,33.355,33.355,32.732,32.93,11671,0
2016-12-02,32.435,32.88,32.435,32.806,45305,0
2016-12-05,33.034,33.034,32.811,32.851,5494,0
2016-12-06,33.251,33.345,33.127,33.236,24526,0
2016-12-07,32.989,33.518,32.989,33.518,23255,0
2016-12-08,33.592,34.046,33.552,34.036,178523,0
2016-12-09,34.076,34.076,33.76,33.914,30357,0
2016-12-12,33.404,33.77,33.404,33.513,13400,0
2016-12-13,33.592,33.74,33.453,33.7,33311,0
2016-12-14,33.453,33.468,32.88,32.909,21594,0
2016-12-15,33.374,33.384,33.127,33.294,21362,0
2016-12-16,33.098,33.363,33.098,33.206,27024,0
2016-12-19,32.969,33.187,32.9,32.9,28675,0
2016-12-20,32.851,32.851,32.406,32.416,74037,0
2016-12-21,32.56,32.8088,32.56,32.61,10211,0
2016-12-22,32.47,32.47,32.11,32.2,13255,0
2016-12-23,32.18,32.24,32.1,32.24,38374,0
2016-12-27,32.15,32.15,31.84,31.9,29322,0
2016-12-28,31.91,32.23,31.89,32.09,17294,0
2016-12-29,32.6666,32.84,32.56,32.745,13629,0
2016-12-30,32.72,32.936,32.5101,32.6756,8137,0
2017-01-03,32.93,33.489,32.93,33.28,11522,0
2017-01-04,33.55,33.7351,33.44,33.66,20922,0
2017-01-05,34.1,34.1299,33.9403,34.07,12412,0
2017-01-06,33.95,33.95,33.5608,33.8199,8511,0
2017-01-09,33.7748,33.805,33.69,33.74,9317,0
2017-01-10,33.74,34.122,33.74,33.87,8184,0
2017-01-11,34.2,34.549,34.15,34.54,8759,0
2017-01-12,34.63,34.77,34.4,34.77,16031,0
2017-01-13,34.5,34.6099,34.3111,34.33,6406,0
2017-01-17,34.51,34.7854,34.51,34.64,8008,0
2017-01-18,34.885,34.96,34.7136,34.8,29269,0
2017-01-19,34.8,34.96,34.54,34.73,72854,0
2017-01-20,34.61,34.61,34.42,34.48,19847,0
2017-01-23,34.52,34.74,34.32,34.74,22242,0
2017-01-24,35.15,35.31,35,35.29,49860,0
2017-01-25,35.49,35.49,35.2521,35.4,25629,0
2017-01-26,35.49,35.6099,35.251,35.3,21926,0
2017-01-27,35.6,35.6699,35.25,35.27,35687,0
2017-01-30,35.58,35.58,35.1,35.45,17897,0
2017-01-31,35.38,35.59,35.27,35.55,6946,0
2017-02-01,35.8,36.2299,35.78,35.98,16144,0
2017-02-02,36.525,36.7199,36.36,36.55,36926,0
2017-02-03,36.98,37.5,36.98,37.29,23112,0
2017-02-06,37.61,37.63,37.44,37.62,26095,0
2017-02-07,37.51,37.74,37.34,37.46,18757,0
2017-02-08,37.4696,37.97,37.4696,37.85,26666,0
2017-02-09,38.18,38.18,37.882,38.0279,12156,0
2017-02-10,38.24,38.25,38.0464,38.21,22428,0
2017-02-13,37.94,37.94,37.5601,37.87,16970,0
2017-02-14,37.84,37.97,37.3997,37.64,39714,0
2017-02-15,37.27,37.49,36.8,37.04,27827,0
2017-02-16,37.27,37.6799,37.27,37.45,10240,0
2017-02-17,37.71,37.71,37.4257,37.49,6305,0
2017-02-21,37.86,38.345,37.75,38.2887,19040,0
2017-02-22,38.27,38.27,37.75,38.08,20643,0
2017-02-23,38.08,38.43,37.98,38.36,9231,0
2017-02-24,38.41,38.41,38.0001,38.1975,11552,0
2017-02-27,38.2,38.64,38.2,38.47,39086,0
2017-02-28,38.57,38.94,38.57,38.8,19588,0
2017-03-01,38.9,39.29,38.8818,39.23,37541,0
2017-03-02,38.52,38.52,38.01,38.13,58247,0
2017-03-03,38.11,38.79,38.11,38.7899,12269,0
2017-03-06,38.8,38.81,38.4505,38.68,84289,0
2017-03-07,38.712,38.89,38.65,38.76,9555,0
2017-03-08,38.6115,38.65,38.4,38.46,25011,0
2017-03-09,38.66,38.7789,38.4501,38.63,16737,0
2017-03-10,38.64,38.78,38.57,38.7,13597,0
2017-03-13,39.44,40.2,39.34,40.03,28894,0
2017-03-14,39.86,39.9484,39.6307,39.87,35924,0
2017-03-15,40.16,41.7433,39.97,40.94,37878,0
2017-03-16,40.95,40.97,40.62,40.97,51283,0
2017-03-17,40.78,40.78,40.5511,40.66,21420,0
2017-03-20,40.9,41.15,40.8242,41.14,37726,0
2017-03-21,41.12,41.12,40.4781,40.55,41148,0
2017-03-22,40.4,40.6299,40.2501,40.62,9597,0
2017-03-23,40.75,40.8599,40.59,40.735,22493,0
2017-03-24,40.9,40.935,40.7021,40.84,68180,0
2017-03-27,40.94,41.35,40.84,41.26,23947,0
2017-03-28,41.39,41.5,41.1328,41.3864,28598,0
2017-03-29,41.67,41.81,41.46,41.81,18156,0
2017-03-30,41.89,42.0299,41.71,41.985,51810,0
2017-03-31,42.15,42.29,41.98,41.98,42164,0
2017-04-03,42.47,42.61,42.32,42.6,69178,0
2017-04-04,42.56,42.56,42.31,42.46,51033,0
2017-04-05,42.89,42.9582,42.53,42.59,48768,0
2017-04-06,42.94,42.9799,42.7159,42.94,46239,0
2017-04-07,43.01,43.1585,42.85,42.95,339042,0
2017-04-10,43.11,43.14,42.85,42.94,242253,0
2017-04-11,43.35,43.41,43,43.22,147358,0
2017-04-12,43.07,43.07,42.76,42.97,101982,0
2017-04-13,43,43.2299,42.81,42.81,140426,0
2017-04-17,43.22,43.5,43.22,43.47,60783,0
2017-04-18,43.26,43.26,42.92,42.97,31574,0
2017-04-19,43.42,43.5099,43.11,43.3,49604,0
2017-04-20,43.96,44.02,43.76,43.86,142810,0
2017-04-21,44.02,44.02,43.61,43.73,73913,0
2017-04-24,44.49,44.49,44.171,44.365,74861,0
2017-04-25,44.9,44.9,44.5731,44.7837,73713,0
2017-04-26,44.66,44.66,44.44,44.54,62772,0
2017-04-27,44.71,44.71,44.33,44.4706,141876,0
2017-04-28,44.62,44.78,44.54,44.72,74068,0
2017-05-01,45.03,45.0399,44.71,44.76,74186,0
2017-05-02,44.95,45.26,44.95,45.23,101432,0
2017-05-03,45.15,45.15,44.8197,44.9,40721,0
2017-05-04,45.14,45.15,44.8001,44.88,50675,0
2017-05-05,44.75,44.93,44.65,44.93,56814,0
2017-05-08,45.14,45.18,44.8507,44.86,145963,0
2017-05-09,45.12,45.27,45.0741,45.14,203035,0
2017-05-10,45.49,45.9,45.23,45.54,139354,0
2017-05-11,45.6,45.6,45.25,45.525,62354,0
2017-05-12,45.37,45.3868,45.17,45.29,44713,0
2017-05-15,45.95,46.07,45.63,46.03,69150,0
2017-05-16,46.15,46.22,46.0939,46.125,97524,0
2017-05-17,45.95,45.95,45.1315,45.18,73014,0
2017-05-18,44.5,44.5,43.76,44.25,112605,0
2017-05-19,44.39,44.39,44.18,44.27,80088,0
2017-05-22,43.87,43.99,43.61,43.7312,90358,0
2017-05-23,42.92,42.92,42.5,42.5,110594,0
2017-05-24,42.24,42.3,41.8997,42.03,96991,0
2017-05-25,42.41,42.93,42.41,42.81,65960,0
2017-05-26,43.57,43.59,43.22,43.5,36231,0
2017-05-30,43.14,43.23,42.8829,42.93,64358,0
2017-05-31,43.34,43.6065,43.32,43.59,34415,0
2017-06-01,43.87,44.28,43.84,44.28,97515,0
2017-06-02,44.5,44.68,44.44,44.6,92215,0
2017-06-05,44.77,44.77,44.6177,44.7,38490,0
2017-06-06,44.66,44.66,44.43,44.59,52314,0
2017-06-07,44.59,44.9,44.59,44.83,73384,0
2017-06-08,45,45.06,44.9,44.96,46365,0
2017-06-09,45.15,45.15,44.5901,44.6901,41772,0
2017-06-12,44.76,44.76,44.43,44.57,98570,0
2017-06-13,44.63,45,44.63,44.89,53255,0
2017-06-14,45.33,45.46,45.1044,45.13,58856,0
2017-06-15,44.98,45.09,44.855,45.03,44911,0
2017-06-16,45.1,45.16,44.92,45.12,23892,0
2017-06-19,45.18,45.26,45.1,45.1,31028,0
2017-06-20,45.15,45.17,44.69,44.69,40030,0
2017-06-21,45.14,45.26,45.0607,45.13,58494,0
2017-06-22,44.97,45,44.75,44.75,42572,0
2017-06-23,44.57,44.57,44.28,44.31,89248,0
2017-06-26,44.34,44.65,44.34,44.6154,36303,0
2017-06-27,43.94,44.01,43.5914,43.64,81579,0
2017-06-28,44.06,44.08,43.76,44.04,24555,0
2017-06-29,43.98,44.1599,43.65,43.78,31643,0
2017-06-30,43.95,44.76,43.95,44.41,34991,0
2017-07-03,44.92,44.922,44.77,44.8516,23033,0
2017-07-05,44.86,45.2575,44.78,45.1,49359,0
2017-07-06,45.09,45.1,44.73,44.85,87195,0
2017-07-07,45.22,45.22,45.03,45.1,27450,0
2017-07-10,45.69,45.69,45.3919,45.51,46571,0
2017-07-11,45.37,45.37,44.93,44.93,41658,0
2017-07-12,45.45,45.86,45.45,45.86,29717,0
2017-07-13,45.82,45.8999,45.6,45.898,120012,0
2017-07-14,45.9,46.186,45.9,46.186,53898,0
2017-07-17,46.15,46.15,45.6511,45.76,39440,0
2017-07-18,45.55,45.55,45.4244,45.5,36584,0
2017-07-19,46.02,46.14,45.92,46.12,100428,0
2017-07-20,46.05,46.19,45.99,46.12,62617,0
2017-07-21,45.96,46.01,45.7,45.8,16561,0
2017-07-24,46.01,46.12,45.8402,46,23341,0
2017-07-25,46.25,46.25,46.05,46.05,24868,0
2017-07-26,46.3,46.48,46.23,46.45,30415,0
2017-07-27,46.38,46.38,45.82,46.06,35257,0
2017-07-28,46.22,46.3776,46.195,46.32,20315,0
2017-07-31,46.4,46.4,46.2225,46.33,31418,0
2017-08-01,46.31,46.69,46.31,46.65,96226,0
2017-08-02,46.5,46.7416,46.5,46.7416,35494,0
2017-08-03,46.31,46.36,46.14,46.22,23627,0
2017-08-04,46.3426,46.3663,46.214,46.29,21006,0
2017-08-07,46.71,46.87,46.6977,46.77,36954,0
2017-08-08,46.49,46.5544,46.3,46.37,39106,0
2017-08-09,45.48,45.78,45,45.1351,36746,0
2017-08-10,43.94,44.16,42.66,42.7,340408,0
2017-08-11,42.88,43.419,42.88,43.23,193093,0
2017-08-14,44.22,44.75,44.19,44.57,35394,0
2017-08-15,44.5,44.79,44.38,44.44,20544,0
2017-08-16,45.04,45.1799,44.9911,45.14,23429,0
2017-08-17,45.28,45.28,44.85,44.86,36570,0
2017-08-18,45.08,45.1716,44.834,45.04,17691,0
2017-08-21,44.59,44.81,44.0516,44.57,35869,0
2017-08-22,44.33,44.646,44.33,44.5,25164,0
2017-08-23,44.7,44.94,44.6101,44.89,22593,0
2017-08-24,45.29,45.39,45.15,45.33,101771,0
2017-08-25,45.46,45.6935,45.43,45.505,68029,0
2017-08-28,45.95,46.04,45.9,45.94,46193,0
2017-08-29,45.36,45.74,45.21,45.47,27674,0
2017-08-30,45.65,45.76,45.46,45.76,11694,0
2017-08-31,46.18,46.37,45.928,46.31,89919,0
2017-09-01,46.7,46.9,46.55,46.76,131238,0
2017-09-05,46.5,46.64,46.3001,46.3984,20696,0
2017-09-06,46.62,46.8,46.62,46.78,15317,0
2017-09-07,47,47.195,46.83,47.17,204111,0
2017-09-08,47.17,47.3075,46.91,46.994,53142,0
2017-09-11,47.2,47.7,47.2,47.55,38780,0
2017-09-12,47.95,48.089,47.9034,48.02,58516,0
2017-09-13,47.84,47.84,47.6,47.61,98420,0
2017-09-14,47.66,47.9,47.65,47.89,41629,0
2017-09-15,48.09,48.3605,48.09,48.23,42822,0
2017-09-18,48.31,48.67,48.16,48.25,58519,0
2017-09-19,48.48,48.54,48.1701,48.32,34735,0
2017-09-20,48.2,48.23,47.6111,47.9,42667,0
2017-09-21,47.5,47.7699,47.2566,47.42,42578,0
2017-09-22,46.31,46.57,45.95,46.085,224574,0
2017-09-25,45.4,45.5588,44.61,44.75,165788,0
2017-09-26,45.01,45.44,45.01,45.25,66954,0
2017-09-27,44.52,44.52,43.94,44.1724,152516,0
2017-09-28,44.35,44.9,44.3,44.82,40385,0
2017-09-29,45.67,45.792,45.09,45.71,68116,0
2017-10-02,45.68,45.68,45.53,45.53,25447,0
2017-10-03,45.32,45.59,45.32,45.5,24461,0
2017-10-04,45.75,46.12,45.75,46.06,28197,0
2017-10-05,46.21,46.4925,46.21,46.4,42162,0
2017-10-06,46.36,46.4,46.1,46.38,29338,0
2017-10-09,46.3,46.629,46.3,46.49,45810,0
2017-10-10,46.99,47.25,46.82,47,162051,0
2017-10-11,46.59,46.59,46.301,46.49,44040,0
2017-10-12,46.79,47.133,46.79,46.93,37029,0
2017-10-13,47.51,47.67,46.9149,47.52,245233,0
2017-10-16,47.73,47.769,47.51,47.66,49237,0
2017-10-17,47.6,47.63,47.36,47.63,22822,0
2017-10-18,47.43,47.6989,47.4001,47.5,25035,0
2017-10-19,47.34,47.34,47.01,47.22,55680,0
2017-10-20,47.52,47.88,47.48,47.77,106598,0
2017-10-23,47.99,47.99,47.699,47.85,98122,0
2017-10-24,48,48.4048,48,48.34,73655,0
2017-10-25,48.32,48.3299,47.72,48.075,109580,0
2017-10-26,48.36,48.47,48.12,48.18,110715,0
2017-10-27,48.28,48.7,48.19,48.6989,220262,0
2017-10-30,49.15,49.15,48.8101,49.06,52144,0
2017-10-31,49.2,49.38,49.09,49.38,27375,0
2017-11-01,49.49,49.7248,49.46,49.595,13509,0
2017-11-02,49.7,49.999,49.7,49.945,26673,0
2017-11-03,49.94,49.94,49.55,49.68,34129,0
2017-11-06,49.8,49.94,49.74,49.84,59844,0
2017-11-07,49.02,49.16,48.5,48.79,103029,0
2017-11-08,48.62,48.76,48.55,48.56,24540,0
2017-11-09,48.51,48.92,48.51,48.9,32299,0
2017-11-10,48.9,48.9,48.55,48.6,96470,0
