Date,Open,High,Low,Close,Volume,OpenInt
2014-06-13,30.447,33.147,30.308,32.039,17840320,0
2014-06-16,32.039,32.456,31.269,31.623,1965700,0
2014-06-17,31.581,31.868,30.776,31.607,1269227,0
2014-06-18,31.001,32.039,30.87,31.952,554087,0
2014-06-19,31.824,32.525,31.677,32.353,573218,0
2014-06-20,32.646,35.166,32.361,34.638,1228802,0
2014-06-23,34.638,34.638,33.097,33.963,606375,0
2014-06-24,33.218,33.858,32.543,33.251,353543,0
2014-06-25,32.967,33.754,31.616,33.106,330380,0
2014-06-26,33.036,33.425,32.446,33.044,305724,0
2014-06-27,32.854,33.124,32.49,32.967,301824,0
2014-06-30,33.182,33.305,32.197,32.75,238648,0
2014-07-01,32.907,33.015,32.231,32.376,1071919,0
2014-07-02,32.3,32.75,31.659,32.3,470583,0
2014-07-03,32.603,32.993,32.048,32.275,378128,0
2014-07-07,32.473,32.689,32.189,32.376,1097162,0
2014-07-08,32.949,33.754,32.255,32.386,771023,0
2014-07-09,32.439,32.481,32.208,32.369,248600,0
2014-07-10,32.43,32.473,32.161,32.404,413683,0
2014-07-11,32.603,32.646,32.361,32.439,257042,0
2014-07-14,32.638,34.249,32.516,33.452,1262649,0
2014-07-15,33.591,34.169,33.114,33.963,1289446,0
2014-07-16,34.36,35.122,34.266,34.968,861505,0
2014-07-17,34.968,35.192,34.62,34.75,343930,0
2014-07-18,34.602,34.78,34.464,34.552,222322,0
2014-07-21,34.308,35.045,34.291,34.905,393601,0
2014-07-22,35.417,35.486,34.187,34.37,492557,0
2014-07-23,34.342,34.812,33.521,34.456,362207,0
2014-07-24,34.24,35.109,34.24,34.699,347265,0
2014-07-25,34.836,35.243,34.291,34.464,1194544,0
2014-07-28,34.638,34.784,33.643,34.066,221099,0
2014-07-29,33.79,33.79,33.08,33.66,401096,0
2014-07-30,33.772,33.772,32.46,32.76,525909,0
2014-07-31,32.654,32.871,30.932,31.33,850257,0
2014-08-01,30.784,31.513,30.784,31.295,442872,0
2014-08-04,31.505,31.727,31.201,31.607,213921,0
2014-08-05,31.269,31.459,30.837,31.321,254049,0
2014-08-06,31.269,31.586,29.702,30.246,314539,0
2014-08-07,30.308,30.716,29.33,29.894,578038,0
2014-08-08,29.799,31.269,29.555,30.731,388928,0
2014-08-11,30.68,30.932,30.403,30.549,154253,0
2014-08-12,30.611,31.015,30.578,30.68,366741,0
2014-08-13,31.747,32.984,31.52,32.118,778963,0
2014-08-14,32.275,32.275,31.52,31.78,202131,0
2014-08-15,32.144,32.376,31.65,31.747,112919,0
2014-08-18,32.083,32.456,31.616,32.386,292544,0
2014-08-19,32.525,32.907,31.946,31.961,174992,0
2014-08-20,31.961,33.34,31.961,32.854,148964,0
2014-08-21,33.097,33.573,32.048,32.31,219769,0
2014-08-22,32.516,33.781,32.446,33.311,142753,0
2014-08-25,33.599,33.754,32.949,33.053,319723,0
2014-08-26,33.296,33.939,33.114,33.425,302292,0
2014-08-27,33.685,33.763,33.251,33.511,173778,0
2014-08-28,33.677,33.886,33.373,33.719,234201,0
2014-08-29,33.943,34.862,33.511,34.735,162907,0
2014-09-02,34.638,34.638,33.219,33.694,298797,0
2014-09-03,33.973,35.045,33.434,34.725,254723,0
2014-09-04,34.586,34.664,33.138,33.538,394752,0
2014-09-05,33.556,34.318,33.101,33.417,243160,0
2014-09-08,33.278,33.425,32.723,33.044,277670,0
2014-09-09,33.026,33.088,32.097,32.674,247459,0
2014-09-10,32.817,33.044,32.446,32.81,58498,0
2014-09-11,33.222,34.235,32.325,32.603,195849,0
2014-09-12,32.29,33.321,32.29,32.611,229456,0
2014-09-15,32.473,32.984,31.65,31.815,284483,0
2014-09-16,31.952,32.525,31.441,32.169,380277,0
2014-09-17,32.015,32.889,32.015,32.421,379580,0
2014-09-18,32.369,32.76,31.374,31.883,563489,0
2014-09-19,32.083,32.898,31.789,32.629,720175,0
2014-09-22,32.31,33.668,31.183,31.434,494122,0
2014-09-23,31.398,33.781,31.398,32.247,497584,0
2014-09-24,32.413,33.685,31.591,31.902,723272,0
2014-09-25,31.926,32.204,30.317,30.542,995721,0
2014-09-26,30.811,31.868,30.65,31.505,728148,0
2014-09-29,31.244,31.244,30.282,30.82,629452,0
2014-09-30,30.87,31.286,30.524,30.811,4649747,0
2014-10-01,30.716,30.965,28.688,29.365,1046931,0
2014-10-02,29.555,29.789,27.513,28.568,1093890,0
2014-10-03,28.924,29.642,27.935,29.451,626640,0
2014-10-06,28.38,29.574,27.07,28.93,306660,0
2014-10-07,28.915,28.915,27.954,28.248,446949,0
2014-10-08,28.273,28.802,28.007,28.221,574314,0
2014-10-09,28.211,28.482,26.991,27.139,649362,0
2014-10-10,27.018,27.938,25.995,26.982,828623,0
2014-10-13,26.888,27.718,26.688,26.784,413455,0
2014-10-14,27.104,27.476,26.014,26.117,421455,0
2014-10-15,25.779,26.264,24.8,25.822,857363,0
2014-10-16,25.397,27.078,25.397,26.775,467322,0
2014-10-17,27.33,28.517,27.33,27.535,522539,0
2014-10-20,27.562,28.056,27.009,27.294,357670,0
2014-10-21,27.417,29.182,27.417,28.142,482949,0
2014-10-22,28.188,28.412,27.251,27.606,299232,0
2014-10-23,27.85,29.2,27.606,28.281,327368,0
2014-10-24,28.896,28.984,27.944,28.342,142831,0
2014-10-27,28.118,28.603,27.34,28.405,295987,0
2014-10-28,28.452,28.93,27.96,28.707,371024,0
2014-10-29,28.846,28.939,27.687,28.707,190905,0
2014-10-30,28.654,28.948,27.796,28.532,372128,0
2014-10-31,29.353,29.442,28.091,28.142,495386,0
2014-11-03,28.257,29.303,27.884,29.218,405875,0
2014-11-04,29.2,29.425,26.54,27.036,929839,0
2014-11-05,27.043,27.468,26.459,27.304,1328271,0
2014-11-06,27.278,28.29,26.849,28.125,564841,0
2014-11-07,28.452,28.452,27.624,28.056,408612,0
2014-11-10,28.179,28.41,27.728,28.265,595560,0
2014-11-11,27.712,28.161,27.095,27.562,399000,0
2014-11-12,27.554,28.091,26.897,28.031,467232,0
2014-11-13,27.935,27.935,22.783,25.943,1665341,0
2014-11-14,20.272,23.537,18.185,23.266,7125250,0
2014-11-17,24.419,25.458,23.815,24.135,1630049,0
2014-11-18,24.532,24.827,24.03,24.358,1636313,0
2014-11-19,24.438,25.373,24.117,25.035,479643,0
2014-11-20,25.043,25.192,24.679,24.879,316508,0
2014-11-21,25.32,25.529,24.687,25.224,407413,0
2014-11-24,25.216,25.589,25.097,25.269,321514,0
2014-11-25,25.466,26.06,25.221,25.946,183098,0
2014-11-26,25.974,26.167,25.72,26.06,189124,0
2014-11-28,25.405,26.06,24.443,24.669,389528,0
2014-12-01,24.581,24.95,22.433,22.631,1792948,0
2014-12-02,22.858,24.827,22.614,24.258,1470043,0
2014-12-03,24.382,24.46,23.639,24.208,1015314,0
2014-12-04,24.138,25.561,23.893,24.138,729966,0
2014-12-05,24.627,25.108,24.11,24.669,852183,0
2014-12-08,24.669,24.881,23.682,23.708,991013,0
2014-12-09,23.472,23.76,22.843,23.672,587767,0
2014-12-10,23.515,23.945,23.333,23.577,635503,0
2014-12-11,23.017,23.61,22.482,23.373,1885267,0
2014-12-12,23.199,23.477,22.194,22.569,2381221,0
2014-12-15,22.755,23.078,22.125,22.78,290382,0
2014-12-16,22.668,23.245,22.054,22.125,450059,0
2014-12-17,22.142,22.668,21.959,22.631,1072055,0
2014-12-18,22.858,23.846,22.361,22.545,720646,0
2014-12-19,22.44,22.824,22.353,22.423,1136960,0
2014-12-22,22.376,22.709,22.238,22.3,346107,0
2014-12-23,22.369,22.677,22.142,22.519,300532,0
2014-12-24,22.64,22.858,22.404,22.519,191965,0
2014-12-26,22.693,22.929,22.527,22.684,194366,0
2014-12-29,22.3,23.741,22.291,23.096,2598933,0
2014-12-30,23.059,24.05,23.059,23.751,337746,0
2014-12-31,23.814,24.565,23.672,23.902,298903,0
2015-01-02,24.067,24.6,23.664,24.363,582332,0
2015-01-05,24.12,24.363,22.684,23.245,1044679,0
2015-01-06,23.523,25.256,23.523,23.822,1333721,0
2015-01-07,24.05,25.142,23.864,24.399,600369,0
2015-01-08,24.637,24.721,23.559,23.689,312575,0
2015-01-09,23.839,25.659,23.689,25.51,538212,0
2015-01-12,25.116,25.378,24.138,24.801,492268,0
2015-01-13,24.914,27.435,24.129,27.383,851815,0
2015-01-14,26.857,28.025,26.586,27.775,640549,0
2015-01-15,27.661,27.889,26.473,27.556,838112,0
2015-01-16,27.565,28.476,27.548,27.889,6122695,0
2015-01-20,27.985,28.202,27.487,27.707,795106,0
2015-01-21,27.671,28.589,27.477,28.335,583923,0
2015-01-22,28.379,28.536,27.995,28.466,783354,0
2015-01-23,28.709,30.295,28.353,29.849,2556774,0
2015-01-26,29.954,31.773,29.131,30.62,1473971,0
2015-01-27,30.312,31.804,29.741,30.61,758561,0
2015-01-28,30.707,30.944,29.945,30.154,702285,0
2015-01-29,30.287,30.287,29.307,29.614,624323,0
2015-01-30,29.395,29.701,28.738,28.8,505370,0
2015-02-02,28.947,29.321,28.301,29.159,661381,0
2015-02-03,29.474,29.988,28.859,29.044,636641,0
2015-02-04,28.957,29.674,28.651,29.035,488543,0
2015-02-05,29.237,29.429,28.755,28.993,427653,0
2015-02-06,29.001,29.001,27.651,28.17,387469,0
2015-02-09,28.353,28.781,27.907,28.494,254674,0
2015-02-10,29.997,30.085,28.712,29.761,793347,0
2015-02-11,29.751,29.894,28.844,29.131,536177,0
2015-02-12,29.341,30.219,29.001,30.025,571533,0
2015-02-13,30.172,30.209,29.229,30.095,467029,0
2015-02-17,30.225,30.225,29.483,29.683,415775,0
2015-02-18,29.576,30.462,29.332,30.357,341700,0
2015-02-19,30.409,30.855,30.189,30.329,320794,0
2015-02-20,30.444,30.532,29.788,30.382,361137,0
2015-02-23,30.478,30.944,29.054,29.237,481431,0
2015-02-24,29.044,30.058,28.887,29.771,465942,0
2015-02-25,29.911,29.955,28.731,29.178,556680,0
2015-02-26,29.266,29.637,28.245,28.454,2356457,0
2015-02-27,28.738,29.25,28.65,28.906,1273121,0
2015-03-02,29.02,29.215,28.632,28.712,801778,0
2015-03-03,28.65,29.074,28.543,28.747,667579,0
2015-03-04,28.693,28.94,28.447,28.755,504231,0
2015-03-05,28.851,29.885,28.65,29.452,481769,0
2015-03-06,29.206,29.858,28.755,29.109,415976,0
2015-03-09,29.074,29.62,28.889,28.916,359256,0
2015-03-10,28.439,29.002,28.43,28.659,428340,0
2015-03-11,28.738,28.906,28.447,28.598,218368,0
2015-03-12,28.81,29.4,28.676,29.276,196019,0
2015-03-13,29.336,29.691,28.156,28.421,566166,0
2015-03-16,28.925,29.186,28.35,28.949,214739,0
2015-03-17,29.038,29.788,29.038,29.48,259432,0
2015-03-18,29.382,30.307,28.703,29.937,307870,0
2015-03-19,29.788,29.964,28.916,29.257,276787,0
2015-03-20,29.514,30.132,29.099,29.973,645120,0
2015-03-23,29.955,30.212,29.329,29.691,269527,0
2015-03-24,29.514,29.75,29.17,29.426,114346,0
2015-03-25,29.567,29.741,28.64,28.791,364249,0
2015-03-26,28.625,28.916,28.208,28.693,181841,0
2015-03-27,29.109,29.911,28.791,29.858,866210,0
2015-03-30,29.921,30.255,29.522,29.691,421195,0
2015-03-31,29.489,29.831,29.002,29.779,316378,0
2015-04-01,29.831,30.572,29.779,30.097,331805,0
2015-04-02,30.212,30.624,29.901,30.228,294937,0
2015-04-06,30.123,30.767,30.035,30.192,169476,0
2015-04-07,30.192,30.678,30.097,30.157,405268,0
2015-04-08,30.035,30.501,29.901,30.333,622772,0
2015-04-09,30.458,30.916,30.166,30.562,1090292,0
2015-04-10,30.784,31.665,30.519,31.004,635250,0
2015-04-13,31.428,31.683,31.024,31.242,290061,0
2015-04-14,31.102,31.321,30.844,31.056,567756,0
2015-04-15,31.251,31.62,31.145,31.33,674931,0
2015-04-16,31.454,31.454,31.102,31.228,167402,0
2015-04-17,30.784,31.33,30.784,30.863,210087,0
2015-04-20,31.189,31.242,30.934,31.092,351826,0
2015-04-21,31.014,31.295,30.863,31.038,298340,0
2015-04-22,31.127,31.321,30.582,31.014,166306,0
2015-04-23,31.11,31.127,30.633,30.721,217461,0
2015-04-24,30.863,31.004,30.501,30.617,173672,0
2015-04-27,30.562,31.145,30.466,30.617,176963,0
2015-04-28,30.669,30.775,30.474,30.678,150759,0
2015-04-29,30.466,30.738,30.307,30.379,196019,0
2015-04-30,30.273,30.493,29.531,29.894,380469,0
2015-05-01,29.885,29.885,29.242,29.558,239013,0
2015-05-04,29.505,30.059,29.489,30.017,225060,0
2015-05-05,29.849,30.386,29.7,30.077,814371,0
2015-05-06,30.273,30.418,29.178,29.567,237479,0
2015-05-07,29.391,30.202,29.099,30.123,586805,0
2015-05-08,30.281,31.428,30.281,31.208,286659,0
2015-05-11,32.767,33.056,31.515,31.885,591803,0
2015-05-12,31.859,32.307,31.674,32.106,377911,0
2015-05-13,32.405,32.828,31.78,32.132,326926,0
2015-05-14,32.281,32.837,32.132,32.73,358575,0
2015-05-15,32.795,33.455,32.73,32.855,347033,0
2015-05-18,32.795,33.031,32.511,32.855,522501,0
2015-05-19,32.52,33.112,32.397,32.828,551988,0
2015-05-20,33.041,34.123,32.818,33.772,773077,0
2015-05-21,33.912,34.098,33.331,33.49,556185,0
2015-05-22,33.577,33.983,33.269,33.85,1616713,0
2015-05-26,33.772,34.098,33.216,33.86,280001,0
2015-05-27,34.003,34.384,33.7,34.348,305257,0
2015-05-28,34.225,34.545,33.975,34.509,362688,0
2015-05-29,34.341,34.42,33.85,34.189,298511,0
2015-06-01,34.251,34.448,33.361,33.888,328081,0
2015-06-02,33.628,33.638,33.123,33.407,403431,0
2015-06-03,33.361,33.682,32.685,32.818,401726,0
2015-06-04,32.81,32.81,32.108,32.268,488973,0
2015-06-05,32.464,32.464,31.627,32.197,385311,0
2015-06-08,32.063,32.278,31.636,31.725,351243,0
2015-06-09,31.618,31.781,31.165,31.672,394561,0
2015-06-10,31.788,32.161,31.556,31.948,590970,0
2015-06-11,31.904,32.214,31.744,32.01,217122,0
2015-06-12,31.734,32.055,31.36,31.583,338537,0
2015-06-15,31.217,32.314,31.148,32.126,511236,0
2015-06-16,31.948,32.507,31.744,32.445,670666,0
2015-06-17,32.507,32.802,32.383,32.633,307280,0
2015-06-18,32.597,32.828,32.374,32.535,349782,0
2015-06-19,32.455,32.579,32.055,32.126,626816,0
2015-06-22,32.258,32.784,31.956,32.234,510786,0
2015-06-23,32.099,32.184,31.424,31.424,478745,0
2015-06-24,31.37,31.504,30.756,31.139,429722,0
2015-06-25,31.28,31.547,30.756,31.165,342810,0
2015-06-26,31.13,31.404,29.956,30.115,3688945,0
2015-06-29,30.215,31.344,28.497,28.657,1133555,0
2015-06-30,28.684,29.493,27.785,27.857,716838,0
2015-07-01,28.025,28.531,27.857,28.425,683035,0
2015-07-02,28.444,28.667,28,28.159,251963,0
2015-07-06,28.016,28.506,27.874,28.46,487624,0
2015-07-07,28.612,28.977,27.962,28.729,1276008,0
2015-07-08,28.55,29.946,28.355,28.425,942980,0
2015-07-09,28.71,29.137,28.48,28.667,339438,0
2015-07-10,28.87,29.147,28.55,28.657,249941,0
2015-07-13,28.684,28.916,28.523,28.719,287156,0
2015-07-14,28.337,29.218,28.239,28.612,1197479,0
2015-07-15,28.497,28.603,28.105,28.202,434108,0
2015-07-16,28.31,28.63,27.857,28.035,645368,0
2015-07-17,28.08,28.15,27.322,27.42,413982,0
2015-07-20,27.42,27.606,26.496,26.523,867314,0
2015-07-21,26.761,27.091,25.971,26.229,972213,0
2015-07-22,26.265,26.593,25.669,25.694,783547,0
2015-07-23,25.687,28.202,25.135,25.269,1121411,0
2015-07-24,25.027,25.081,23.845,24.093,1894955,0
2015-07-27,24.013,24.574,23.756,23.924,882266,0
2015-07-28,23.943,24.202,23.783,24.103,1115453,0
2015-07-29,24.013,24.262,23.748,24.013,969514,0
2015-07-30,24.165,26.682,23.603,24.06,1724055,0
2015-07-31,24.112,24.351,22.324,22.573,1678519,0
2015-08-03,22.394,23.001,21.727,21.95,1929169,0
2015-08-04,21.915,22.183,18.775,20.643,3231902,0
2015-08-05,21.488,22.573,20.937,21.32,1827718,0
2015-08-06,21.345,21.471,19.158,19.167,1528713,0
2015-08-07,19.06,20.422,18.972,20.039,2547856,0
2015-08-10,20.19,20.634,19.968,20.625,1050692,0
2015-08-11,20.607,20.823,19.469,20.199,2670488,0
2015-08-12,19.39,21.079,19.39,20.999,1546298,0
2015-08-13,20.928,21.622,20.813,21.337,996949,0
2015-08-14,21.212,21.561,19.968,20.03,1290174,0
2015-08-17,20.048,20.048,19.575,19.744,969177,0
2015-08-18,19.798,19.905,19.024,19.095,740263,0
2015-08-19,18.962,19.176,18.428,18.846,646156,0
2015-08-20,18.668,18.838,18.116,18.136,457491,0
2015-08-21,17.825,18.074,17.433,17.655,2341315,0
2015-08-24,17.147,17.601,16.871,17.077,1409220,0
2015-08-25,17.788,18.678,17.637,17.825,2327038,0
2015-08-26,18.243,19.439,18.243,19.329,1507940,0
2015-08-27,19.476,19.892,19.204,19.866,870054,0
2015-08-28,19.83,20.945,19.776,20.91,894187,0
2015-08-31,20.764,21.237,20.529,20.655,882065,0
2015-09-01,20.237,20.546,19.385,19.884,1275772,0
2015-09-02,20.147,20.955,19.685,20.456,1120845,0
2015-09-03,20.355,20.727,20.056,20.292,847024,0
2015-09-04,20.039,20.348,19.051,19.511,1924677,0
2015-09-08,19.24,19.502,17.924,17.952,3890675,0
2015-09-09,18.006,18.087,17.58,17.825,1636643,0
2015-09-10,17.724,17.968,17.052,17.161,1003194,0
2015-09-11,17.007,17.152,16.453,17.052,801296,0
2015-09-14,17.062,17.542,16.825,17.434,645378,0
2015-09-15,17.406,17.733,17.307,17.542,780252,0
2015-09-16,17.47,17.978,17.279,17.516,844712,0
2015-09-17,17.516,18.251,17.461,17.851,900467,0
2015-09-18,17.633,17.761,17.134,17.551,1208556,0
2015-09-21,17.67,17.696,16.244,16.708,3222046,0
2015-09-22,16.381,16.426,15.473,15.919,2134478,0
2015-09-23,16.136,17.642,15.919,16.845,2974452,0
2015-09-24,17.062,17.361,15.846,16.807,2974651,0
2015-09-25,16.888,16.888,15.546,15.592,1286900,0
2015-09-28,15.483,15.582,14.973,14.993,1357739,0
2015-09-29,14.929,15.155,14.611,14.885,1312575,0
2015-09-30,14.603,15.092,14.393,15.019,1338800,0
2015-10-01,15.074,15.319,14.766,15.019,995119,0
2015-10-02,14.891,16.435,14.502,16.39,870716,0
2015-10-05,16.444,17.633,16.39,17.279,1654975,0
2015-10-06,17.207,18.133,17.098,17.842,637666,0
2015-10-07,17.896,18.104,17.406,18.014,865206,0
2015-10-08,17.896,18.985,17.642,18.822,3057974,0
2015-10-09,18.868,19.466,18.868,19.149,2241471,0
2015-10-12,19.122,19.194,17.815,18.223,666318,0
2015-10-13,18.187,18.569,17.842,18.014,824217,0
2015-10-14,18.07,18.259,17.516,17.825,908071,0
2015-10-15,17.825,17.968,17.47,17.769,1137483,0
2015-10-16,17.851,17.988,17.56,17.916,638107,0
2015-10-19,17.769,18.569,17.398,18.296,696616,0
2015-10-20,18.323,18.977,18.114,18.35,435194,0
2015-10-21,18.368,18.56,17.271,17.37,854299,0
2015-10-22,17.37,17.532,16.789,16.88,931210,0
2015-10-23,17.125,17.125,16.599,17.098,845593,0
2015-10-26,17.651,18.305,16.69,16.925,495080,0
2015-10-27,16.835,16.907,16.163,16.59,590063,0
2015-10-28,16.653,17.606,16.562,17.47,557888,0
2015-10-29,17.315,17.434,16.69,17.043,557338,0
2015-10-30,17.026,17.125,16.272,16.816,538384,0
2015-11-02,16.944,17.815,16.663,17.488,745329,0
2015-11-03,17.508,18.569,17.47,18.459,1311695,0
2015-11-04,18.459,19.167,18.459,18.704,1179694,0
2015-11-05,18.667,18.667,17.597,17.696,484282,0
2015-11-06,18.585,18.968,17.942,18.886,1722590,0
2015-11-09,18.886,19.81,18.886,19.113,1379304,0
2015-11-10,19.012,19.548,18.387,19.067,593258,0
2015-11-11,19.184,19.184,18.323,19.022,626647,0
2015-11-12,18.831,18.904,18.213,18.259,376518,0
2015-11-13,18.196,18.714,17.508,17.724,1165913,0
2015-11-16,17.679,17.787,17.37,17.597,943331,0
2015-11-17,17.588,17.606,16.054,16.154,2003904,0
2015-11-18,16.173,17.279,15.881,17.152,874572,0
2015-11-19,17.08,17.343,16.608,16.78,779921,0
2015-11-20,16.453,16.635,14.885,15.5,2435516,0
2015-11-23,15.446,16.254,15.329,15.881,1112360,0
2015-11-24,15.881,16.282,15.165,15.837,1439293,0
2015-11-25,13.306,14.516,13.166,14.218,6430066,0
2015-11-27,13.874,14.06,13.119,13.818,2437835,0
2015-11-30,13.166,13.919,13.166,13.472,2548318,0
2015-12-01,13.632,15.399,13.602,14.905,3125013,0
2015-12-02,14.87,14.905,13.966,14.144,3145995,0
2015-12-03,14.161,15.194,14.05,14.19,3005566,0
2015-12-04,14.17,14.412,13.743,13.798,5003563,0
2015-12-07,13.622,13.632,12.794,13.166,2833447,0
2015-12-08,12.897,13.594,12.571,13.166,2351327,0
2015-12-09,13.119,13.893,13.119,13.445,2542944,0
2015-12-10,13.417,14.432,13.417,14.282,1718188,0
2015-12-11,14.003,14.338,13.519,13.966,3386616,0
2015-12-14,13.966,14.003,13.39,13.677,2431762,0
2015-12-15,13.836,15.409,13.677,14.879,2151094,0
2015-12-16,15.194,16.134,15.073,15.846,3691519,0
2015-12-17,15.827,16.366,15.53,16.098,2938341,0
2015-12-18,16.098,16.748,15.669,16.581,2708023,0
2015-12-21,16.562,17.213,16.32,17.12,921161,0
2015-12-22,17.222,17.325,16.456,17.177,941375,0
2015-12-23,17.261,17.567,17.084,17.513,893540,0
2015-12-24,17.567,18.022,17.4,17.66,249966,0
2015-12-28,17.521,17.771,17.353,17.697,571090,0
2015-12-29,17.725,17.79,17.29,17.78,628984,0
2015-12-30,17.679,17.957,17.521,17.883,520253,0
2015-12-31,17.957,18.264,17.577,17.949,730726,0
2016-01-04,17.613,17.855,16.98,17.325,1581069,0
2016-01-05,17.437,17.437,16.479,17.093,699484,0
2016-01-06,16.953,17.177,16.535,16.739,518162,0
2016-01-07,16.469,16.683,16.255,16.283,558889,0
2016-01-08,16.366,16.767,15.994,16.422,397957,0
2016-01-11,16.609,16.618,16.06,16.348,533645,0
2016-01-12,16.479,16.767,16.088,16.366,778768,0
2016-01-13,16.526,16.663,15.929,16.06,1169691,0
2016-01-14,16.2,16.404,15.622,16.088,803901,0
2016-01-15,15.595,15.696,14.758,15.463,1391161,0
2016-01-19,15.641,15.967,15.204,15.614,791654,0
2016-01-20,15.343,16.079,14.952,16.05,1239607,0
2016-01-21,16.022,17.538,15.735,16.115,1462593,0
2016-01-22,16.479,17.009,16.18,16.999,566375,0
2016-01-25,16.739,17.167,16.098,16.339,636955,0
2016-01-26,16.385,16.748,16.264,16.339,657613,0
2016-01-27,16.32,16.441,15.938,16.236,561377,0
2016-01-28,16.506,16.734,16.236,16.562,441595,0
2016-01-29,16.683,17.222,13.594,15.771,2587711,0
2016-02-01,15.66,16.162,15.38,16.05,944392,0
2016-02-02,15.808,15.977,14.524,14.804,2022517,0
2016-02-03,14.934,15.399,14.311,15.288,777517,0
2016-02-04,15.278,16.032,15.278,15.678,459649,0
2016-02-05,15.614,16.079,13.548,15.753,1026131,0
2016-02-08,15.315,16.153,14.022,14.905,1016181,0
2016-02-09,14.683,14.874,13.798,14.244,1217474,0
2016-02-10,14.376,14.561,13.724,13.826,674251,0
2016-02-11,13.557,13.622,12.496,12.7,1632894,0
2016-02-12,12.942,13.003,12.198,12.776,1803073,0
2016-02-16,13.092,13.994,13.064,13.594,641514,0
2016-02-17,13.743,14.915,13.743,14.72,634265,0
2016-02-18,14.86,15.325,13.026,15.12,442611,0
2016-02-19,15.092,15.473,14.544,14.85,308285,0
2016-02-22,14.934,15.53,14.794,14.85,333561,0
2016-02-23,14.728,15.38,13.026,14.589,610742,0
2016-02-24,14.394,14.915,12.989,14.412,1541821,0
2016-02-25,14.376,15.194,13.903,14.952,721807,0
2016-02-26,15.064,15.325,14.57,15.036,572411,0
2016-02-29,15.008,15.687,14.87,15.604,563813,0
2016-03-01,15.194,15.325,13.36,14.785,1644972,0
2016-03-02,14.738,15.986,13.893,15.735,1676512,0
2016-03-03,15.725,16.2,15.38,15.585,1425303,0
2016-03-04,15.576,16.06,14.664,14.888,1184815,0
2016-03-07,15.137,15.78,14.86,15.12,1598176,0
2016-03-08,14.97,15.194,14.767,14.87,513998,0
2016-03-09,14.879,16.079,14.822,15.585,632101,0
2016-03-10,15.604,16.869,15.362,16.748,1670968,0
2016-03-11,16.963,17.148,16.526,16.628,783192,0
2016-03-14,16.562,16.86,16.431,16.526,464118,0
2016-03-15,16.366,16.711,15.948,16.487,442812,0
2016-03-16,16.357,16.62,15.813,16.543,339375,0
2016-03-17,16.552,17.288,16.376,16.944,618917,0
2016-03-18,17.084,17.567,16.311,16.366,616885,0
2016-03-21,16.395,16.739,16.223,16.502,252252,0
2016-03-22,16.414,16.823,16.414,16.683,357154,0
2016-03-23,16.581,16.794,16.2,16.2,319110,0
2016-03-24,16.115,16.535,15.754,16.348,399205,0
2016-03-28,16.562,16.869,16.153,16.506,586817,0
2016-03-29,16.45,17.27,16.19,17.167,487115,0
2016-03-30,17.213,17.39,16.526,16.655,307952,0
2016-03-31,16.637,17.046,16.516,16.543,344089,0
2016-04-01,16.479,16.6,15.799,15.986,531289,0
2016-04-04,15.948,16.245,15.473,15.483,280831,0
2016-04-05,15.38,15.604,15.176,15.333,359939,0
2016-04-06,15.409,15.99,15.315,15.557,285895,0
2016-04-07,15.463,16.06,15.297,15.38,224068,0
2016-04-08,15.53,15.948,15.399,15.576,107895,0
2016-04-11,15.66,15.994,15.343,15.343,215982,0
2016-04-12,15.259,16.046,15.217,15.856,194323,0
2016-04-13,15.706,16.236,15.66,16.236,287813,0
2016-04-14,16.311,16.823,16.293,16.776,312442,0
2016-04-15,16.683,17.251,16.637,17.139,663143,0
2016-04-18,16.944,17.213,16.618,17.195,388148,0
2016-04-19,17.213,17.455,16.906,17.019,383931,0
2016-04-20,17.019,17.437,16.86,17.139,516982,0
2016-04-21,17.084,17.473,16.989,17.261,486179,0
2016-04-22,17.222,17.809,16.971,17.371,499639,0
2016-04-25,17.231,17.557,16.562,16.98,324291,0
2016-04-26,17.019,17.307,16.98,17.297,226717,0
2016-04-27,17.278,17.838,17.278,17.446,452240,0
2016-04-28,17.222,17.735,17.222,17.335,292976,0
2016-04-29,17.4,17.483,16.497,16.776,226516,0
2016-05-02,16.935,17.115,16.526,16.646,290935,0
2016-05-03,16.526,17.195,15.78,15.986,302539,0
2016-05-04,15.967,16.422,15.799,15.818,404560,0
2016-05-05,16.05,16.971,15.614,15.696,320322,0
2016-05-06,15.557,15.827,15.372,15.669,269205,0
2016-05-09,15.641,15.669,15.241,15.409,384859,0
2016-05-10,15.409,15.822,15.362,15.79,261434,0
2016-05-11,15.735,15.753,15.231,15.269,325829,0
2016-05-12,15.333,15.353,14.683,14.98,785408,0
2016-05-13,14.895,15.585,14.888,15.306,654655,0
2016-05-16,15.409,15.566,15.073,15.325,387751,0
2016-05-17,15.251,15.856,15.194,15.483,427521,0
2016-05-18,15.454,15.994,15.325,15.66,481030,0
2016-05-19,15.539,16.786,15.539,16.739,391595,0
2016-05-20,16.851,17.167,16.552,16.702,430002,0
2016-05-23,16.655,16.79,16.535,16.646,134520,0
2016-05-24,16.655,16.86,16.441,16.543,309698,0
2016-05-25,16.646,16.711,16.288,16.302,207110,0
2016-05-26,16.395,16.776,16.236,16.376,268770,0
2016-05-27,16.46,16.748,16.376,16.59,365470,0
2016-05-31,16.6,16.906,16.431,16.711,410013,0
2016-06-01,16.646,16.711,16.371,16.6,220959,0
2016-06-02,16.6,16.823,16.479,16.711,304740,0
2016-06-03,16.758,16.935,16.32,16.748,489256,0
2016-06-06,16.758,16.963,16.422,16.711,182835,0
2016-06-07,16.748,16.813,16.535,16.683,196547,0
2016-06-08,16.767,16.935,16.646,16.739,204564,0
2016-06-09,16.786,16.832,16.343,16.6,226649,0
2016-06-10,16.414,16.646,15.873,15.911,338583,0
2016-06-13,15.865,16.283,15.641,15.818,404092,0
2016-06-14,15.725,15.92,15.485,15.901,285817,0
2016-06-15,15.957,16.339,15.916,15.967,196518,0
2016-06-16,15.977,16.172,15.762,16.172,196089,0
2016-06-17,16.134,16.748,16.124,16.683,412088,0
2016-06-20,16.935,17.12,16.46,16.823,1054031,0
2016-06-21,16.897,17.297,16.693,17.009,516361,0
2016-06-22,17.102,17.364,16.878,16.878,720771,0
2016-06-23,17.055,17.315,16.963,17.222,582790,0
2016-06-24,16.441,16.851,15.856,16.134,1588545,0
2016-06-27,15.957,16.255,15.054,15.13,714316,0
2016-06-28,15.259,16.18,15.259,15.938,467763,0
2016-06-29,16.069,17.241,16.05,17.084,467616,0
2016-06-30,17.093,17.419,16.813,17.288,503208,0
2016-07-01,17.437,17.725,17.093,17.697,425019,0
2016-07-05,17.513,17.846,17.455,17.771,181579,0
2016-07-06,17.66,18.041,17.604,17.967,256462,0
2016-07-07,17.986,18.135,17.855,18.014,385231,0
2016-07-08,18.208,19.205,18.164,18.907,794645,0
2016-07-11,19.038,19.502,19.038,19.316,843996,0
2016-07-12,19.437,19.511,18.683,18.832,431252,0
2016-07-13,18.776,18.776,18.47,18.609,320279,0
2016-07-14,18.712,18.712,18.401,18.516,365842,0
2016-07-15,18.628,18.757,18.396,18.609,529409,0
2016-07-18,18.609,18.757,18.422,18.712,545552,0
2016-07-19,18.609,18.683,18.414,18.46,229450,0
2016-07-20,18.45,19.073,18.238,18.806,610616,0
2016-07-21,18.757,19.391,18.692,19.121,252037,0
2016-07-22,19.048,19.475,18.647,19.325,164267,0
2016-07-25,19.242,19.549,18.982,19.233,789489,0
2016-07-26,19.316,19.837,19.316,19.334,543020,0
2016-07-27,19.447,19.567,18.99,19.121,175243,0
2016-07-28,19.28,19.298,18.544,18.935,537439,0
2016-07-29,18.935,19.073,18.59,18.748,458177,0
2016-08-01,18.683,18.722,18.218,18.386,562610,0
2016-08-02,18.386,18.406,18.046,18.228,259270,0
2016-08-03,18.181,18.498,17.996,18.358,313055,0
2016-08-04,18.348,18.664,18.144,18.45,383879,0
2016-08-05,18.748,19.27,18.656,18.973,1215046,0
2016-08-08,18.963,19.057,18.683,18.74,640985,0
2016-08-09,18.766,18.921,18.707,18.806,510238,0
2016-08-10,18.823,18.999,18.414,18.46,475982,0
2016-08-11,18.572,18.74,18.358,18.396,531911,0
2016-08-12,18.45,18.572,18.061,18.088,182205,0
2016-08-15,18.079,18.432,18.071,18.302,292719,0
2016-08-16,18.208,18.534,17.762,17.922,277484,0
2016-08-17,17.864,18.154,17.473,17.957,173091,0
2016-08-18,17.912,18.247,17.855,18.088,181851,0
2016-08-19,17.93,17.981,17.745,17.912,271759,0
2016-08-22,17.939,18.041,17.586,17.799,223705,0
2016-08-23,17.846,18.414,17.838,18.154,329633,0
2016-08-24,18.198,18.338,17.838,17.922,150099,0
2016-08-25,17.829,17.902,17.688,17.883,175663,0
2016-08-26,17.855,18.228,17.707,17.799,188314,0
2016-08-29,17.819,18.055,17.37,17.393,258793,0
2016-08-30,17.478,17.932,17.427,17.593,356457,0
2016-08-31,17.63,17.932,17.45,17.865,535899,0
2016-09-01,17.856,17.904,17.517,17.753,229610,0
2016-09-02,17.894,18.14,17.829,17.969,159472,0
2016-09-06,17.999,18.253,17.999,18.101,119138,0
2016-09-07,18.101,18.415,18.045,18.347,264256,0
2016-09-08,18.253,18.697,18.15,18.602,324813,0
2016-09-09,18.357,18.461,17.979,17.999,484706,0
2016-09-12,17.932,18.045,17.695,17.847,343898,0
2016-09-13,17.761,17.979,17.593,17.714,784309,0
2016-09-14,17.856,18.016,17.252,17.951,885059,0
2016-09-15,17.969,17.969,17.478,17.658,554276,0
2016-09-16,17.563,17.563,17.091,17.347,669701,0
2016-09-19,17.403,17.508,17.138,17.223,490406,0
2016-09-20,17.195,17.337,17.016,17.252,470299,0
2016-09-21,17.347,17.544,17.044,17.384,264200,0
2016-09-22,17.563,17.941,17.469,17.78,553869,0
2016-09-23,17.761,17.999,17.714,17.951,328613,0
2016-09-26,17.839,17.999,17.384,17.96,881277,0
2016-09-27,17.865,18.007,17.573,17.96,633620,0
2016-09-28,18.016,18.235,17.865,18.235,381636,0
2016-09-29,18.215,18.329,17.884,17.96,553595,0
2016-09-30,17.999,18.196,17.744,17.96,958105,0
2016-10-03,17.969,18.111,17.814,17.96,402305,0
2016-10-04,18.026,18.035,17.638,17.734,623516,0
2016-10-05,17.705,18.075,17.695,17.951,556691,0
2016-10-06,17.989,18.007,17.691,17.714,256068,0
2016-10-07,17.744,17.946,17.469,17.469,251580,0
2016-10-10,17.563,17.753,17.432,17.488,188574,0
2016-10-11,17.488,17.488,17.223,17.309,209340,0
2016-10-12,17.252,17.252,16.694,16.807,456900,0
2016-10-13,16.647,17.101,16.647,16.95,204044,0
2016-10-14,17.082,17.232,16.968,17.072,285973,0
2016-10-17,17.082,17.167,17.006,17.072,149622,0
2016-10-18,17.252,17.573,17.092,17.526,217173,0
2016-10-19,17.478,17.847,17.478,17.63,233475,0
2016-10-20,17.63,17.734,17.517,17.583,255961,0
2016-10-21,17.422,17.638,17.006,17.563,306242,0
2016-10-24,17.686,17.79,17.327,17.422,291427,0
2016-10-25,17.478,17.483,17.186,17.223,268939,0
2016-10-26,17.232,17.232,16.638,16.807,309671,0
2016-10-27,16.807,16.94,16.624,16.817,383142,0
2016-10-28,16.846,16.902,16.656,16.779,222975,0
2016-10-31,16.789,17.147,16.675,16.986,336629,0
2016-11-01,17.016,17.044,16.704,16.76,269039,0
2016-11-02,16.685,16.775,16.317,16.496,267711,0
2016-11-03,16.477,16.505,16.165,16.222,255040,0
2016-11-04,15.9,17.147,15.9,16.892,773286,0
2016-11-07,17.147,17.147,16.76,16.996,246528,0
2016-11-08,16.978,17.072,16.873,16.996,369081,0
2016-11-09,16.865,16.971,15.977,16.194,1134644,0
2016-11-10,16.344,16.344,15.816,15.9,860165,0
2016-11-11,15.91,16.165,15.636,15.957,626153,0
2016-11-14,16.042,17.082,15.835,16.978,823071,0
2016-11-15,16.986,17.124,16.76,17.082,441591,0
2016-11-16,17.063,17.147,16.742,17.006,537807,0
2016-11-17,17.044,17.177,16.685,16.911,574145,0
2016-11-18,16.968,17.177,16.779,16.873,340321,0
2016-11-21,16.846,17.072,16.694,17.044,284461,0
2016-11-22,17.082,17.356,16.991,17.317,397584,0
2016-11-23,17.232,18.075,17.232,17.941,1181954,0
2016-11-25,17.914,18.245,17.724,17.914,357925,0
2016-11-28,17.811,18.192,17.796,17.973,956535,0
2016-11-29,18.003,18.152,17.32,17.345,935523,0
2016-11-30,17.421,17.664,17.268,17.268,647902,0
2016-12-01,17.354,17.477,16.896,16.963,677370,0
2016-12-02,16.963,17.192,16.882,16.896,608052,0
2016-12-05,17.087,17.144,16.486,16.563,748688,0
2016-12-06,16.534,16.696,16.353,16.525,891094,0
2016-12-07,16.572,16.773,16.353,16.696,712167,0
2016-12-08,16.639,17.287,16.591,17.277,377600,0
2016-12-09,17.335,17.487,17.282,17.315,486843,0
2016-12-12,17.296,17.487,16.935,17.087,491486,0
2016-12-13,17.153,17.421,16.972,17.048,434209,0
2016-12-14,17.067,17.306,16.905,17.058,571747,0
2016-12-15,17.03,17.277,16.839,17.144,494345,0
2016-12-16,17.306,17.968,17.283,17.841,974704,0
2016-12-19,17.944,18.506,17.913,18.498,471007,0
2016-12-20,18.611,18.869,18.525,18.601,502157,0
2016-12-21,18.545,18.621,18.335,18.354,375003,0
2016-12-22,18.327,18.327,18.201,18.241,231180,0
2016-12-23,18.287,18.479,18.287,18.449,122298,0
2016-12-27,18.449,18.727,18.449,18.611,169992,0
2016-12-28,18.641,18.659,17.949,18.02,395894,0
2016-12-29,18.088,18.525,18.088,18.439,485023,0
2016-12-30,18.535,18.659,18.388,18.439,242265,0
2017-01-03,18.574,18.717,18.335,18.555,280091,0
2017-01-04,18.659,18.83,18.582,18.744,471670,0
2017-01-05,18.83,18.965,18.621,18.859,402582,0
2017-01-06,18.945,19.231,18.763,19.06,399656,0
2017-01-09,19.137,19.279,18.849,19.117,456520,0
2017-01-10,19.164,19.441,19.069,19.335,783352,0
2017-01-11,19.298,19.326,18.641,18.803,571205,0
2017-01-12,18.821,18.879,18.601,18.611,361846,0
2017-01-13,18.659,19.087,18.659,18.879,1033824,0
2017-01-17,18.898,20.337,18.879,20.279,774694,0
2017-01-18,20.327,20.46,20.079,20.347,461470,0
2017-01-19,20.347,20.641,20.241,20.327,509278,0
2017-01-20,20.27,20.927,20.27,20.631,611949,0
2017-01-23,20.727,20.86,20.517,20.575,482246,0
2017-01-24,20.594,20.965,20.527,20.765,400503,0
2017-01-25,20.899,21.061,20.809,20.899,208297,0
2017-01-26,20.851,20.909,20.661,20.747,256574,0
2017-01-27,20.698,20.803,20.289,20.555,292272,0
2017-01-30,20.489,20.489,20.145,20.261,211786,0
2017-01-31,20.289,20.575,20.274,20.393,318905,0
2017-02-01,20.393,20.717,20.127,20.307,346430,0
2017-02-02,20.231,20.689,20.231,20.451,300783,0
2017-02-03,20.499,20.846,20.298,20.775,366011,0
2017-02-06,20.879,21.137,20.441,20.479,185962,0
2017-02-07,20.499,20.622,19.917,20.003,312088,0
2017-02-08,19.917,20.307,19.897,20.279,314265,0
2017-02-09,20.221,20.489,19.897,19.965,473924,0
2017-02-10,19.897,20.064,19.851,20.003,413921,0
2017-02-13,20.117,20.307,20.041,20.127,314908,0
2017-02-14,20.117,20.231,19.974,20.165,368764,0
2017-02-15,20.108,20.469,20.108,20.193,356909,0
2017-02-16,20.203,20.594,20.108,20.185,232672,0
2017-02-17,20.327,20.489,20.127,20.307,316225,0
2017-02-21,20.423,20.851,20.307,20.689,262378,0
2017-02-22,20.651,20.775,20.231,20.298,303272,0
2017-02-23,20.393,20.527,20.165,20.509,208577,0
2017-02-24,20.73,21.222,20.681,21.068,305207,0
2017-02-27,20.971,21.55,20.894,21.019,528470,0
2017-02-28,21.992,22.05,20.218,20.981,873380,0
2017-03-01,21.086,21.115,20.218,20.228,505625,0
2017-03-02,20.316,20.462,19.926,20.199,468615,0
2017-03-03,20.296,20.316,20.102,20.268,405621,0
2017-03-06,20.296,20.453,20.082,20.228,268814,0
2017-03-07,20.248,20.384,20.14,20.296,270827,0
2017-03-08,20.228,20.375,19.906,20.199,543287,0
2017-03-09,20.18,20.394,20.082,20.15,666660,0
2017-03-10,20.316,20.677,20.306,20.668,317853,0
2017-03-13,20.687,20.736,20.355,20.531,459640,0
2017-03-14,20.462,20.521,20.296,20.443,212301,0
2017-03-15,20.492,20.843,20.443,20.775,653992,0
2017-03-16,20.872,21.126,20.872,20.98,551059,0
2017-03-17,20.736,21.468,20.658,21.146,807944,0
2017-03-20,21.204,21.253,20.609,20.609,276421,0
2017-03-21,20.668,20.736,20.375,20.384,315728,0
2017-03-22,20.472,20.716,20.433,20.512,405021,0
2017-03-23,20.55,20.834,20.414,20.706,341869,0
2017-03-24,20.706,21.109,20.648,20.96,365398,0
2017-03-27,20.882,21.272,20.648,20.687,331063,0
2017-03-28,20.618,20.782,20.336,20.482,442469,0
2017-03-29,20.472,20.76,20.355,20.746,381849,0
2017-03-30,20.755,20.755,20.404,20.433,270328,0
2017-03-31,20.355,20.58,20.355,20.453,332007,0
2017-04-03,20.531,20.531,20.277,20.306,262277,0
2017-04-04,20.268,20.512,20.072,20.492,261393,0
2017-04-05,20.54,20.94,20.407,20.472,629650,0
2017-04-06,20.502,20.605,20.296,20.365,267463,0
2017-04-07,20.306,20.502,19.888,19.906,767496,0
2017-04-10,20.004,20.15,19.77,19.906,525856,0
2017-04-11,19.818,20.131,19.599,20.033,542308,0
2017-04-12,19.936,20.487,19.936,20.384,359653,0
2017-04-13,20.316,20.502,20.052,20.062,359863,0
2017-04-17,20.17,20.502,20.062,20.492,279775,0
2017-04-18,20.453,20.55,20.14,20.228,568607,0
2017-04-19,20.336,20.394,19.77,19.858,442715,0
2017-04-20,19.974,19.974,19.546,19.643,373748,0
2017-04-21,19.711,19.721,19.526,19.662,367914,0
2017-04-24,19.877,20.014,19.775,19.818,374785,0
2017-04-25,19.906,20.15,19.692,19.891,780781,0
2017-04-26,19.984,20.238,19.858,20.107,564719,0
2017-04-27,20.248,20.472,20.112,20.424,1090519,0
2017-04-28,20.492,20.492,19.97,20.336,614499,0
2017-05-01,20.346,20.512,19.984,20.033,417211,0
2017-05-02,19.994,20.194,19.823,19.877,338890,0
2017-05-03,19.868,20.043,19.477,19.516,288322,0
2017-05-04,19.536,19.77,19.506,19.692,449688,0
2017-05-05,19.652,19.994,19.614,19.896,292188,0
2017-05-08,19.955,19.955,19.555,19.643,530881,0
2017-05-09,19.574,19.643,19.058,19.155,542954,0
2017-05-10,19.174,19.311,19.126,19.155,403581,0
2017-05-11,19.194,19.243,18.911,18.98,502047,0
2017-05-12,19.048,19.506,18.95,19.408,448415,0
2017-05-15,19.487,20.121,19.477,20.014,654301,0
2017-05-16,19.038,19.594,18.989,19.438,982541,0
2017-05-17,19.38,19.73,19.174,19.594,669637,0
2017-05-18,19.546,19.614,19.204,19.224,375619,0
2017-05-19,19.233,19.506,19.233,19.38,408507,0
2017-05-22,19.311,19.692,19.224,19.652,470666,0
2017-05-23,19.74,20.346,19.652,19.848,1096434,0
2017-05-24,19.955,20.287,19.877,20.14,643930,0
2017-05-25,20.228,20.419,20.121,20.15,723816,0
2017-05-26,20.052,20.407,19.884,20.269,454764,0
2017-05-30,20.21,20.536,19.775,20.279,879875,0
2017-05-31,20.229,20.674,19.893,20.634,848175,0
2017-06-01,20.664,20.921,20.506,20.763,1326893,0
2017-06-02,20.832,20.921,20.48,20.723,865891,0
2017-06-05,20.664,20.664,20.439,20.516,461331,0
2017-06-06,20.496,20.694,20.348,20.644,263263,0
2017-06-07,20.654,20.911,20.615,20.674,1068948,0
2017-06-08,20.624,21,20.49,20.753,1095662,0
2017-06-09,20.792,20.861,20.6,20.743,604228,0
2017-06-12,20.743,21.039,20.694,20.94,911457,0
2017-06-13,21.02,21.306,20.861,21.039,922243,0
2017-06-14,21.138,21.178,20.353,20.565,801268,0
2017-06-15,20.545,20.644,20.377,20.476,541841,0
2017-06-16,20.348,20.456,19.948,20.239,698688,0
2017-06-19,20.338,20.397,20.017,20.219,423849,0
2017-06-20,20.259,20.259,19.805,20.032,464821,0
2017-06-21,20.111,20.121,19.735,19.864,693453,0
2017-06-22,19.893,20.14,19.814,19.933,1037281,0
2017-06-23,19.943,21.504,19.943,20.98,9450104,0
2017-06-26,21.118,21.415,20.911,21.227,1584956,0
2017-06-27,21.168,21.178,20.743,21.02,644788,0
2017-06-28,21.118,21.504,20.773,20.812,701653,0
2017-06-29,20.743,21.187,20.545,21.138,844427,0
2017-06-30,21.148,21.237,20.792,21.099,588796,0
2017-07-03,21.099,21.276,20.753,20.822,230890,0
2017-07-05,20.634,20.901,20.279,20.417,1110697,0
2017-07-06,20.437,20.565,20.052,20.121,782266,0
2017-07-07,20.111,20.397,19.933,19.953,839746,0
2017-07-10,20.022,20.091,19.765,19.869,751664,0
2017-07-11,19.864,19.982,19.696,19.755,745586,0
2017-07-12,19.943,20.901,19.933,20.032,658016,0
2017-07-13,20.131,20.269,19.913,19.953,717997,0
2017-07-14,19.982,20.16,19.963,20.061,427293,0
2017-07-17,20.14,20.427,19.982,20.15,625884,0
2017-07-18,20.14,20.881,20.091,20.703,869714,0
2017-07-19,20.674,20.871,20.377,20.506,549001,0
2017-07-20,20.536,20.703,20.377,20.461,424918,0
2017-07-21,20.516,20.595,20.382,20.555,457542,0
2017-07-24,20.575,20.733,20.382,20.624,350696,0
2017-07-25,20.644,20.753,20.486,20.526,310184,0
2017-07-26,20.526,20.634,20.456,20.516,247517,0
2017-07-27,20.624,21.01,20.605,20.773,776011,0
2017-07-28,20.802,21.652,20.782,21.622,877399,0
2017-07-31,21.701,21.701,21.237,21.345,533412,0
2017-08-01,21.385,21.444,21.286,21.306,237152,0
2017-08-02,21.306,21.583,21.296,21.573,365937,0
2017-08-03,21.731,21.997,21.479,21.918,790806,0
2017-08-04,22.205,22.279,21.365,21.8,381508,0
2017-08-07,21.711,22.047,21.558,21.721,330480,0
2017-08-08,21.681,21.859,21.405,21.484,567587,0
2017-08-09,21.494,21.563,20.249,20.911,945035,0
2017-08-10,20.9,20.99,20.624,20.822,701923,0
2017-08-11,20.832,20.921,20.664,20.861,332749,0
2017-08-14,20.802,21.118,20.802,21.099,239260,0
2017-08-15,21.049,21.118,20.881,21.02,243252,0
2017-08-16,21.237,21.405,20.901,21.069,323263,0
2017-08-17,21.01,21.227,20.694,20.703,383056,0
2017-08-18,20.674,21.039,20.526,20.694,515566,0
2017-08-21,20.802,21.099,20.743,21.049,475051,0
2017-08-22,21.069,21.316,21.069,21.168,256313,0
2017-08-23,21.168,21.385,21,21.039,291154,0
2017-08-24,21.099,21.148,20.792,20.871,319300,0
2017-08-25,20.94,21.158,20.792,21.099,405066,0
2017-08-28,21.227,21.227,20.871,20.98,273698,0
2017-08-29,20.87,21.04,20.8,20.96,251349,0
2017-08-30,21.02,21.03,20.68,20.72,225413,0
2017-08-31,20.83,20.83,20.49,20.76,451946,0
2017-09-01,20.81,21.01,20.68,20.91,285394,0
2017-09-05,20.91,21.09,20.69,20.81,224866,0
2017-09-06,20.8,20.95,20.53,20.63,331097,0
2017-09-07,20.75,20.81,20.53,20.72,288426,0
2017-09-08,20.68,20.83,20.64,20.79,278923,0
2017-09-11,20.86,20.92,20.71,20.85,394347,0
2017-09-12,20.82,20.9,20.47,20.56,543623,0
2017-09-13,20.59,20.79,20.46,20.54,324095,0
2017-09-14,20.47,20.4799,20,20.03,586788,0
2017-09-15,20.03,20.34,19.76,19.85,476747,0
2017-09-18,19.9,20.13,19.71,19.78,466312,0
2017-09-19,19.87,19.87,19.7,19.73,276279,0
2017-09-20,19.7,19.9,19.6,19.73,330082,0
2017-09-21,19.73,19.845,19.67,19.83,279097,0
2017-09-22,19.85,19.99,19.7,19.92,325103,0
2017-09-25,19.95,20.04,19.83,19.86,241205,0
2017-09-26,19.78,19.89,19.65,19.84,345486,0
2017-09-27,19.78,19.95,19.62,19.85,307468,0
2017-09-28,19.87,19.88,19.52,19.57,460683,0
2017-09-29,19.73,19.73,19.44,19.68,439445,0
2017-10-02,19.67,19.82,19.5,19.51,313984,0
2017-10-03,19.51,19.6,19.44,19.44,451451,0
2017-10-04,19.48,19.65,19.3,19.44,267359,0
2017-10-05,19.5,20.44,19.5,20.42,1259312,0
2017-10-06,20.4,20.71,19.9,20.61,744511,0
2017-10-09,20.51,20.51,20.18,20.22,553906,0
2017-10-10,20.33,20.57,20.24,20.48,1754398,0
2017-10-11,20.51,20.52,20.3528,20.39,466161,0
2017-10-12,20.39,20.83,20.3,20.8,367865,0
2017-10-13,20.8,21.04,20.75,20.78,393417,0
2017-10-16,20.89,21.09,20.78,21.05,500053,0
2017-10-17,21.09,21.505,21.08,21.42,649087,0
2017-10-18,21.43,21.78,21.37,21.63,465666,0
2017-10-19,21.52,21.61,21.36,21.5,294989,0
2017-10-20,21.54,21.81,21.405,21.76,888265,0
2017-10-23,21.76,21.76,21.46,21.57,347460,0
2017-10-24,21.74,22.13,21.59,22.06,447326,0
2017-10-25,22.11,22.21,21.91,22.02,360593,0
2017-10-26,21.9,22.28,21.9,22.1,326092,0
2017-10-27,22.2,22.32,22.06,22.26,207700,0
2017-10-30,22.545,22.545,22.1,22.28,389441,0
2017-10-31,22.3,22.54,22.26,22.38,522597,0
2017-11-01,22.4,22.5,22.305,22.39,593918,0
2017-11-02,24,24.13,22.99,23.08,2230122,0
2017-11-03,23.02,23.41,22.77,23.14,744027,0
2017-11-06,23.19,23.51,23.09,23.29,517245,0
2017-11-07,23.34,23.34,22.97,22.975,434996,0
2017-11-08,23,23.27,22.82,23.255,299324,0
2017-11-09,23.23,23.72,23.095,23.32,314740,0
2017-11-10,23.24,23.53,23.23,23.48,290119,0
