Date,Open,High,Low,Close,Volume,OpenInt
2013-12-18,17.169,17.715,16.921,16.921,16783201,0
2013-12-19,16.921,17.445,16.837,17.445,1793791,0
2013-12-20,17.59,17.699,17.368,17.618,823940,0
2013-12-23,17.715,17.894,17.454,17.671,779890,0
2013-12-24,17.671,17.743,17.454,17.483,238676,0
2013-12-26,17.503,17.815,17.319,17.706,465234,0
2013-12-27,17.842,18.431,17.483,18.028,847015,0
2013-12-30,17.992,18.028,17.743,17.886,275735,0
2013-12-31,17.867,18.549,17.867,18.397,350664,0
2014-01-02,18.458,18.743,17.867,18.066,475676,0
2014-01-03,17.992,18.153,17.706,17.922,334896,0
2014-01-06,17.949,17.992,17.734,17.914,569404,0
2014-01-07,17.939,18.056,17.842,17.949,957091,0
2014-01-08,17.992,17.992,17.805,17.867,556738,0
2014-01-09,17.867,17.949,17.734,17.93,324202,0
2014-01-10,17.949,18.038,17.894,17.939,737364,0
2014-01-13,17.815,17.914,17.68,17.886,438520,0
2014-01-14,17.778,18.209,17.68,18.009,241085,0
2014-01-15,18.066,18.173,17.734,17.894,348309,0
2014-01-16,17.833,18.342,17.815,18.173,312049,0
2014-01-17,18.066,18.342,17.939,18.119,146812,0
2014-01-21,18.26,18.799,18.19,18.665,692878,0
2014-01-22,18.743,19.236,18.728,19.032,365103,0
2014-01-23,19.041,19.041,18.351,19.041,172317,0
2014-01-24,19.041,19.345,18.619,19.131,456967,0
2014-01-27,19.032,19.22,18.818,19.112,555472,0
2014-01-28,19.667,19.667,18.888,19.614,371569,0
2014-01-29,19.621,19.621,19.112,19.372,86214,0
2014-01-30,19.587,19.695,19.185,19.274,137058,0
2014-01-31,19.022,19.534,18.942,19.131,257811,0
2014-02-03,19.246,19.246,18.808,18.845,259394,0
2014-02-04,18.845,18.951,18.458,18.818,347955,0
2014-02-05,18.693,18.915,18.173,18.836,404432,0
2014-02-06,18.789,18.942,18.54,18.942,236430,0
2014-02-07,18.987,19.093,18.72,19.083,145136,0
2014-02-10,19.022,19.131,18.862,19.131,132143,0
2014-02-11,19.21,19.497,19.068,19.488,174503,0
2014-02-12,19.434,19.774,19.21,19.73,165263,0
2014-02-13,19.461,20.096,19.442,19.782,204841,0
2014-02-14,19.855,19.855,19.083,19.695,192845,0
2014-02-18,19.782,19.782,19.515,19.686,205295,0
2014-02-19,19.621,19.917,19.48,19.63,235548,0
2014-02-20,19.515,19.747,19.363,19.648,200823,0
2014-02-21,19.695,20.269,19.506,19.971,339327,0
2014-02-24,20.051,20.144,19.605,20.042,274121,0
2014-02-25,20.126,20.527,19.971,20.116,282635,0
2014-02-26,20.366,20.483,19.399,20.162,633948,0
2014-02-27,20.162,20.536,19.821,20.357,418122,0
2014-02-28,20.357,20.536,20.01,20.492,342045,0
2014-03-03,20.562,21.126,20.383,20.545,483612,0
2014-03-04,20.661,21.896,20.661,21.466,1292685,0
2014-03-05,21.521,22.201,21.521,22.074,396982,0
2014-03-06,22.183,22.64,22.012,22.576,392392,0
2014-03-07,22.764,23.104,22.163,22.799,544819,0
2014-03-10,22.648,23.632,22.146,22.21,445155,0
2014-03-11,22.326,23.883,21.466,21.466,1370353,0
2014-03-12,21.474,22.002,20.607,20.85,567643,0
2014-03-13,20.893,21.986,20.893,21.366,924511,0
2014-03-14,21.35,22.201,21.243,21.583,633444,0
2014-03-17,21.636,22.764,21.636,22.433,970760,0
2014-03-18,22.531,22.604,21.79,21.843,611605,0
2014-03-19,21.394,21.394,20.759,21.11,635881,0
2014-03-20,21.009,21.171,20.57,21.046,479419,0
2014-03-21,20.841,21.206,20.427,20.643,1838589,0
2014-03-24,20.589,20.796,19.961,20.751,430666,0
2014-03-25,20.866,21.674,20.856,21.491,445086,0
2014-03-26,21.548,21.548,21.215,21.357,266201,0
2014-03-27,21.278,21.548,20.823,20.966,318337,0
2014-03-28,20.966,21.474,20.93,21.394,316811,0
2014-03-31,21.474,21.708,20.93,21.708,2610962,0
2014-04-01,21.664,22.129,21.366,22.129,418467,0
2014-04-02,22.138,22.506,21.951,22.201,359160,0
2014-04-03,22.254,22.379,20.984,21.019,418618,0
2014-04-04,21.126,21.215,20.222,20.607,360658,0
2014-04-07,20.598,20.732,20.175,20.607,266408,0
2014-04-08,20.625,21.646,20.419,21.46,583151,0
2014-04-09,21.538,21.592,21.1,21.161,315067,0
2014-04-10,21.118,21.161,20.483,20.483,131790,0
2014-04-11,20.348,21.225,19.614,21.126,649585,0
2014-04-14,21.375,21.491,21.046,21.118,340944,0
2014-04-15,21.181,21.432,19.846,20.058,295694,0
2014-04-16,20.096,20.259,19.713,20.152,213343,0
2014-04-17,20.087,20.277,19.407,19.961,410063,0
2014-04-21,19.961,21.161,19.961,20.938,348937,0
2014-04-22,20.92,21.019,20.277,20.401,226202,0
2014-04-23,20.427,20.999,20.357,20.473,337471,0
2014-04-24,20.57,21.357,20.445,20.93,150510,0
2014-04-25,20.786,20.806,19.648,19.774,366685,0
2014-04-28,19.846,20.32,19.577,20.222,323505,0
2014-04-29,20.348,20.436,19.821,20.126,168649,0
2014-04-30,20.152,20.751,19.005,20.713,669135,0
2014-05-01,20.67,21.538,20.545,21.482,706354,0
2014-05-02,21.466,22.002,21.153,21.251,386531,0
2014-05-05,21.1,21.199,20.411,20.492,213502,0
2014-05-06,20.383,20.492,19.802,19.874,266365,0
2014-05-07,19.907,20.144,19.425,19.713,227856,0
2014-05-08,19.63,19.907,18.906,19.075,220137,0
2014-05-09,19.013,19.075,18.789,18.924,226212,0
2014-05-12,18.96,19.434,18.799,19.345,211881,0
2014-05-13,19.3,19.497,19.013,19.39,152140,0
2014-05-14,19.264,19.382,19.068,19.185,150840,0
2014-05-15,19.068,19.363,19.022,19.21,218217,0
2014-05-16,19.166,19.202,18.915,19.041,293175,0
2014-05-19,19.022,19.738,18.968,19.658,174684,0
2014-05-20,19.686,19.764,19.488,19.658,179617,0
2014-05-21,19.695,20.058,19.695,19.764,169295,0
2014-05-22,19.738,20.162,19.713,20.042,127092,0
2014-05-23,20.106,20.376,19.944,20.203,104105,0
2014-05-27,20.688,21.009,20.643,20.767,194745,0
2014-05-28,20.751,20.806,20.042,20.589,214576,0
2014-05-29,20.643,20.67,20.193,20.269,343770,0
2014-05-30,20.32,20.643,20.259,20.294,269735,0
2014-06-02,19.991,20.492,19.713,20.241,289771,0
2014-06-03,20.184,20.3,19.838,20.193,982024,0
2014-06-04,20.222,20.773,20.125,20.368,203406,0
2014-06-05,20.437,20.773,20.067,20.727,149175,0
2014-06-06,20.873,21.93,20.782,21.677,459608,0
2014-06-09,21.57,22.029,21.351,21.839,125612,0
2014-06-10,21.856,21.874,21.551,21.849,114926,0
2014-06-11,21.849,22.246,21.64,21.786,113989,0
2014-06-12,21.786,21.884,21.386,21.721,132072,0
2014-06-13,21.768,22.155,21.578,21.874,215765,0
2014-06-16,21.893,22.128,21.812,21.93,234801,0
2014-06-17,21.874,22.102,21.551,21.593,316523,0
2014-06-18,21.593,22.038,21.386,22.038,134843,0
2014-06-19,22.038,22.371,21.938,22.264,158361,0
2014-06-20,22.327,22.39,21.993,22.227,213643,0
2014-06-23,22.264,22.264,21.795,21.83,206470,0
2014-06-24,21.82,22.254,21.721,21.893,95163,0
2014-06-25,21.786,22.083,21.677,22.074,101700,0
2014-06-26,22.047,22.218,21.83,22.163,46876,0
2014-06-27,22.029,22.327,21.903,22.227,396817,0
2014-06-30,22.183,22.534,22.066,22.463,136255,0
2014-07-01,22.524,22.58,22.056,22.102,275214,0
2014-07-02,22.074,22.398,22.038,22.355,83261,0
2014-07-03,22.39,22.491,22.21,22.246,60215,0
2014-07-07,22.355,22.355,21.713,21.738,162990,0
2014-07-08,21.686,21.748,20.973,21.308,136514,0
2014-07-09,21.308,21.514,21.199,21.359,115758,0
2014-07-10,20.991,21.152,20.792,21.08,191818,0
2014-07-11,21.027,21.199,20.863,21.027,99205,0
2014-07-14,21.19,21.334,20.764,20.828,112018,0
2014-07-15,20.773,20.918,20.115,20.203,143587,0
2014-07-16,20.241,20.457,19.959,20.135,361251,0
2014-07-17,20.04,20.394,19.979,20.285,256571,0
2014-07-18,20.26,20.566,20.008,20.349,308952,0
2014-07-21,20.295,20.539,20.057,20.457,166961,0
2014-07-22,20.52,20.684,20.231,20.629,145401,0
2014-07-23,20.666,20.684,20.378,20.413,47196,0
2014-07-24,20.486,20.566,20.311,20.413,88478,0
2014-07-25,20.27,20.828,20.27,20.782,193471,0
2014-07-28,20.756,20.909,20.394,20.846,120489,0
2014-07-29,20.837,21.027,20.33,20.394,106594,0
2014-07-30,20.457,20.556,20.143,20.33,170549,0
2014-07-31,20.999,20.999,19.951,20.447,342046,0
2014-08-01,20.486,20.846,20.394,20.773,205657,0
2014-08-04,20.873,21.117,20.494,21.099,236917,0
2014-08-05,20.964,21.225,20.792,20.918,179552,0
2014-08-06,20.881,21.65,20.881,21.351,176114,0
2014-08-07,21.359,21.587,21.071,21.269,104639,0
2014-08-08,21.243,21.269,20.854,21.099,81512,0
2014-08-11,21.099,21.351,21.08,21.171,110681,0
2014-08-12,21.052,21.143,20.792,20.991,64582,0
2014-08-13,21.109,21.143,20.782,20.854,92088,0
2014-08-14,20.927,20.927,20.486,20.539,98510,0
2014-08-15,20.727,20.991,20.213,20.863,131533,0
2014-08-18,21.044,21.434,20.936,21.161,159324,0
2014-08-19,21.152,21.612,21.08,21.279,134087,0
2014-08-20,21.234,21.334,20.973,21.288,68047,0
2014-08-21,21.234,21.308,20.811,21.089,131613,0
2014-08-22,21.062,21.523,21.036,21.215,89137,0
2014-08-25,21.368,21.504,21.171,21.288,37983,0
2014-08-26,21.243,21.494,21.19,21.326,95112,0
2014-08-27,21.288,21.396,21.161,21.377,104146,0
2014-08-28,21.261,21.405,21.08,21.351,77124,0
2014-08-29,21.334,21.434,21.143,21.377,65277,0
2014-09-02,21.359,21.669,21.215,21.622,167800,0
2014-09-03,21.814,22.361,21.493,21.866,194283,0
2014-09-04,21.851,22.205,21.65,22.06,125798,0
2014-09-05,21.996,22.424,21.886,22.27,150968,0
2014-09-08,22.295,22.797,22.205,22.588,324045,0
2014-09-09,22.687,22.687,22.205,22.396,281233,0
2014-09-10,22.396,22.396,22.106,22.343,199729,0
2014-09-11,22.224,22.507,22.123,22.414,72483,0
2014-09-12,22.361,22.499,21.876,22.414,441403,0
2014-09-15,22.626,23.081,22.378,22.405,209714,0
2014-09-16,22.405,22.607,22.115,22.499,104626,0
2014-09-17,22.441,22.588,22.396,22.579,91778,0
2014-09-18,22.598,22.76,22.451,22.489,113192,0
2014-09-19,22.479,22.551,22.224,22.405,220973,0
2014-09-22,22.396,22.678,22.334,22.396,227261,0
2014-09-23,22.67,22.67,21.522,21.65,177734,0
2014-09-24,21.612,21.729,21.266,21.493,123536,0
2014-09-25,21.513,21.513,21.031,21.177,79538,0
2014-09-26,21.167,21.476,20.968,21.394,61241,0
2014-09-29,21.249,21.423,21.075,21.34,129087,0
2014-09-30,21.295,21.46,20.685,20.939,218774,0
2014-10-01,20.948,21.011,20.729,20.866,300032,0
2014-10-02,20.822,21.186,20.446,21.13,266854,0
2014-10-03,21.276,21.46,21.04,21.323,63329,0
2014-10-06,21.332,21.493,21.14,21.149,63328,0
2014-10-07,21.114,21.231,20.446,20.466,124370,0
2014-10-08,20.393,20.667,19.82,20.603,110003,0
2014-10-09,20.547,20.603,20.2,20.309,97840,0
2014-10-10,20.2,20.376,19.692,19.82,145558,0
2014-10-13,19.81,20.3,19.3,19.464,212428,0
2014-10-14,19.646,20.101,19.391,19.737,279584,0
2014-10-15,19.555,20.131,19.218,20.072,184809,0
2014-10-16,19.837,20.986,19.491,20.758,357207,0
2014-10-17,20.994,21.221,20.121,20.219,327132,0
2014-10-20,20.131,20.357,19.763,20.276,211675,0
2014-10-21,20.42,21.285,20.3,21.266,159131,0
2014-10-22,21.249,21.442,20.309,20.437,159230,0
2014-10-23,20.849,21.075,20.412,20.968,140292,0
2014-10-24,21.031,21.394,20.612,21.332,91259,0
2014-10-27,21.305,21.814,21.104,21.484,108041,0
2014-10-28,21.612,22.305,21.451,22.224,322425,0
2014-10-29,22.251,23.217,21.721,22.915,747287,0
2014-10-30,22.923,23.198,22.471,23.152,165004,0
2014-10-31,23.226,23.361,23.017,23.135,162652,0
2014-11-03,23.198,23.408,22.314,22.725,245034,0
2014-11-04,22.735,22.99,22.196,22.334,326210,0
2014-11-05,22.414,22.499,21.788,22.242,202601,0
2014-11-06,22.278,22.933,21.916,22.853,311865,0
2014-11-07,22.788,23.498,22.66,23.426,187027,0
2014-11-10,23.408,23.49,22.77,23.317,110899,0
2014-11-11,23.408,23.588,23.116,23.545,116562,0
2014-11-12,23.417,23.864,23.298,23.517,134203,0
2014-11-13,23.498,23.799,23.097,23.344,91730,0
2014-11-14,23.327,23.598,23.061,23.242,182397,0
2014-11-17,23.135,23.399,22.77,23.116,182204,0
2014-11-18,23.217,23.655,23.081,23.417,234915,0
2014-11-19,23.361,23.508,22.971,23.371,109801,0
2014-11-20,23.307,23.498,23.169,23.352,149774,0
2014-11-21,23.617,23.617,22.745,22.797,383421,0
2014-11-24,23.271,23.799,23.033,23.635,381403,0
2014-11-25,23.799,24.438,23.57,23.99,615449,0
2014-11-26,24,24.273,23.834,24.062,84800,0
2014-11-28,24.181,24.292,23.864,23.881,64366,0
2014-12-01,23.936,24.401,23.061,24.072,419323,0
2014-12-02,24.163,24.337,23.69,23.763,182638,0
2014-12-03,23.763,24.111,23.323,23.358,200176,0
2014-12-04,23.414,23.891,23.387,23.597,216589,0
2014-12-05,23.131,23.387,22.678,23.174,322703,0
2014-12-08,23.174,23.268,22.745,23.165,233440,0
2014-12-09,22.901,23.33,22.807,22.974,137530,0
2014-12-10,22.917,22.917,22.44,22.678,131942,0
2014-12-11,22.891,23.277,22.717,22.816,163603,0
2014-12-12,22.46,23.405,22.46,22.863,164176,0
2014-12-15,22.974,23.323,22.807,22.882,168992,0
2014-12-16,22.926,22.945,22.202,22.212,224237,0
2014-12-17,22.616,23.525,22.221,23.313,524219,0
2014-12-18,23.626,24.019,23.358,23.782,343463,0
2014-12-19,23.791,24.386,23.753,24.019,577603,0
2014-12-22,23.918,24.525,23.918,24.305,270253,0
2014-12-23,24.515,24.854,24.267,24.615,333659,0
2014-12-24,24.597,24.782,24.349,24.434,194602,0
2014-12-26,24.553,24.753,24.085,24.222,108306,0
2014-12-29,24.23,24.525,23.891,24.175,259170,0
2014-12-30,24.148,24.525,23.937,23.957,249778,0
2014-12-31,24.046,24.213,23.992,24.028,414847,0
2015-01-02,24.104,24.14,22.882,23.525,458546,0
2015-01-05,23.396,23.46,22.882,22.917,268619,0
2015-01-06,22.936,23.496,22.276,23.101,297649,0
2015-01-07,23.174,23.562,22.954,23.478,191395,0
2015-01-08,23.644,23.974,23.231,23.707,210064,0
2015-01-09,23.707,24.7,23.672,24.663,333352,0
2015-01-12,24.653,25.26,24.277,25.231,434700,0
2015-01-13,25.287,25.773,24.992,25.113,416962,0
2015-01-14,25.176,25.497,24.635,25.185,258372,0
2015-01-15,25.176,25.287,24.707,25.048,203689,0
2015-01-16,24.992,25.213,24.743,24.838,144386,0
2015-01-20,24.966,25.058,24.763,24.773,320593,0
2015-01-21,24.717,25.113,24.692,24.91,310441,0
2015-01-22,24.957,25.67,24.929,25.488,584951,0
2015-01-23,25.416,26.46,25.304,25.976,281621,0
2015-01-26,26.019,26.351,25.755,26.132,160903,0
2015-01-27,25.882,26.205,25.636,26.14,229524,0
2015-01-28,26.157,26.287,25.213,25.323,159321,0
2015-01-29,25.313,25.939,24.966,25.929,169128,0
2015-01-30,25.765,26.132,25.46,25.808,137423,0
2015-02-02,26.14,26.14,25.01,25.956,357993,0
2015-02-03,26.077,27.168,25.728,26.625,837718,0
2015-02-04,26.573,27.121,26.573,26.902,699773,0
2015-02-05,26.847,27.067,26.737,27.013,148889,0
2015-02-06,27.03,27.057,26.737,27.003,115655,0
2015-02-09,27.306,27.663,26.947,27.516,473515,0
2015-02-10,27.545,27.947,27.322,27.701,225359,0
2015-02-11,27.738,27.866,27.627,27.801,103636,0
2015-02-12,27.994,28.031,27.772,27.894,226991,0
2015-02-13,27.839,28.479,27.839,28.103,459028,0
2015-02-17,28.351,28.636,28.023,28.361,938234,0
2015-02-18,28.774,29.014,27.653,28.93,1896095,0
2015-02-19,28.995,30.261,28.967,29.812,648460,0
2015-02-20,29.902,29.976,29.406,29.932,342840,0
2015-02-23,30.031,30.133,29.764,30.004,239738,0
2015-02-24,30.143,30.242,29.94,30.232,179695,0
2015-02-25,30.271,30.592,30.094,30.271,302221,0
2015-02-26,30.298,31.033,30.252,30.867,320078,0
2015-02-27,31.353,31.848,31.024,31.556,558284,0
2015-03-02,31.728,32.538,31.6,32.345,455094,0
2015-03-03,32.169,32.473,31.471,31.996,652731,0
2015-03-04,32.051,32.722,31.904,32.169,314652,0
2015-03-05,32.356,32.492,32.033,32.188,358479,0
2015-03-06,31.959,32.207,31.294,31.349,305383,0
2015-03-09,31.413,32.356,31.319,32.198,198354,0
2015-03-10,31.912,31.976,31.174,31.199,300833,0
2015-03-11,31.304,31.922,31.304,31.846,264976,0
2015-03-12,32.059,32.363,31.229,31.682,379698,0
2015-03-13,31.605,32.621,31.468,32.217,364206,0
2015-03-16,32.52,32.734,32.299,32.458,221427,0
2015-03-17,32.289,32.65,32.207,32.438,159895,0
2015-03-18,32.336,32.835,32.179,32.605,123496,0
2015-03-19,32.687,32.908,32.539,32.724,246016,0
2015-03-20,32.759,33.102,32.678,32.937,311340,0
2015-03-23,32.956,33.351,32.88,33.102,137253,0
2015-03-24,33.076,33.148,32.207,32.263,193912,0
2015-03-25,32.372,32.402,31.707,31.856,191530,0
2015-03-26,31.93,32.227,31.58,31.968,101938,0
2015-03-27,31.922,32.586,31.783,32.263,136172,0
2015-03-30,32.501,32.946,32.363,32.789,257069,0
2015-03-31,32.724,33.148,32.458,32.759,219586,0
2015-04-01,32.65,32.88,31.552,32.088,354022,0
2015-04-02,32.078,32.596,31.995,32.475,129238,0
2015-04-06,32.484,32.908,32.382,32.66,168995,0
2015-04-07,32.696,32.844,32.004,32.04,184960,0
2015-04-08,32.106,32.613,31.893,32.492,244936,0
2015-04-09,32.078,32.356,31.477,31.615,260475,0
2015-04-10,31.635,31.673,31.413,31.477,126746,0
2015-04-13,30.278,31.09,30.14,30.869,483912,0
2015-04-14,30.73,31.357,30.73,31.1,255986,0
2015-04-15,31.385,31.856,31.256,31.304,84481,0
2015-04-16,31.256,31.385,30.749,30.795,97788,0
2015-04-17,30.444,30.61,29.597,30.278,383814,0
2015-04-20,30.352,31.109,30.25,31.1,177106,0
2015-04-21,31.199,31.304,30.564,30.804,111962,0
2015-04-22,30.702,30.702,30.222,30.37,102960,0
2015-04-23,30.462,30.564,30.021,30.434,193152,0
2015-04-24,30.444,30.648,30.13,30.343,150472,0
2015-04-27,30.343,30.693,29.161,29.577,414148,0
2015-04-28,29.587,30.269,29.438,29.889,470369,0
2015-04-29,29.742,30.362,29.668,30.001,263894,0
2015-04-30,29.631,29.649,27.029,27.748,1089803,0
2015-05-01,27.923,28.486,27.794,28.387,461921,0
2015-05-04,28.496,28.496,27.453,28.146,443071,0
2015-05-05,28.238,28.238,27.46,27.665,321417,0
2015-05-06,27.675,27.694,26.974,27.269,213808,0
2015-05-07,27.038,27.619,27.038,27.536,315914,0
2015-05-08,27.732,27.914,27.37,27.379,167913,0
2015-05-11,27.379,27.988,27.379,27.665,190444,0
2015-05-12,27.556,27.556,26.373,26.778,267725,0
2015-05-13,26.991,27.16,26.807,27.13,187736,0
2015-05-14,27.13,27.444,26.688,27.194,424764,0
2015-05-15,27.085,27.11,26.706,26.872,218215,0
2015-05-18,26.807,27.756,26.807,27.6,245295,0
2015-05-19,27.46,27.748,27.02,27.14,189361,0
2015-05-20,27.203,27.269,26.768,27.194,132162,0
2015-05-21,27.184,27.408,26.945,27.11,154695,0
2015-05-22,27.11,27.37,26.778,27.322,184160,0
2015-05-26,27.313,27.417,26.899,27.25,184381,0
2015-05-27,27.313,27.46,26.981,27.011,224894,0
2015-05-28,26.899,27.101,26.493,27.001,147341,0
2015-05-29,26.935,26.935,26.382,26.688,284802,0
2015-06-01,26.474,26.484,25.005,25.848,804245,0
2015-06-02,25.467,25.977,25.467,25.728,541929,0
2015-06-03,25.838,26.354,25.838,26.254,269959,0
2015-06-04,26.208,26.308,26.01,26.254,169098,0
2015-06-05,26.392,26.885,25.88,26.801,255691,0
2015-06-08,26.729,26.829,26.068,26.392,215567,0
2015-06-09,26.421,26.616,25.985,26.503,267177,0
2015-06-10,26.58,26.58,26.105,26.235,250455,0
2015-06-11,26.096,26.781,26.048,26.56,170228,0
2015-06-12,26.421,26.541,26.168,26.467,173615,0
2015-06-15,26.235,26.894,25.938,26.839,479971,0
2015-06-16,26.82,26.849,26.421,26.467,247623,0
2015-06-17,26.532,26.772,26.038,26.038,226324,0
2015-06-18,26.839,28.16,26.624,27.499,725012,0
2015-06-19,27.592,28.112,27.479,27.982,303343,0
2015-06-22,28.102,28.708,27.834,28.402,241168,0
2015-06-23,28.402,28.402,28.066,28.281,169666,0
2015-06-24,28.223,28.334,27.723,28.01,129942,0
2015-06-25,28.039,28.195,27.479,28.15,204271,0
2015-06-26,28.233,29.552,28.093,29.412,639281,0
2015-06-29,29.572,29.582,28.066,28.298,393379,0
2015-06-30,28.604,28.661,28.112,28.522,317742,0
2015-07-01,28.763,28.911,28.121,28.242,301946,0
2015-07-02,28.819,29.078,28.075,28.614,186633,0
2015-07-06,28.343,28.866,28.186,28.456,152854,0
2015-07-07,28.632,28.819,27.936,28.679,221485,0
2015-07-08,28.373,28.661,28.075,28.326,141452,0
2015-07-09,28.624,28.819,28.334,28.474,136289,0
2015-07-10,28.727,29.201,28.689,29.143,252141,0
2015-07-13,29.292,29.617,29.292,29.601,199863,0
2015-07-14,29.748,30.52,29.601,30.344,329502,0
2015-07-15,30.307,30.474,29.582,30.212,235896,0
2015-07-16,30.455,30.52,30,30.316,182113,0
2015-07-17,30.344,30.557,30.11,30.511,155112,0
2015-07-20,30.501,30.669,30.065,30.585,218794,0
2015-07-21,30.446,30.464,29.544,29.645,322382,0
2015-07-22,29.655,30.362,29.592,30.055,269997,0
2015-07-23,30.065,30.547,29.86,29.944,279034,0
2015-07-24,29.896,30.158,28.632,28.866,289037,0
2015-07-27,28.402,28.884,28.186,28.587,157268,0
2015-07-28,28.838,28.838,27.107,27.824,1123769,0
2015-07-29,27.916,28.402,27.656,28.29,406825,0
2015-07-30,28.577,30.02,28.353,29.461,620456,0
2015-07-31,29.645,30.074,29.432,29.98,328298,0
2015-08-03,30.14,30.167,29.582,29.906,203520,0
2015-08-04,29.935,29.98,29.238,29.369,153070,0
2015-08-05,29.471,29.766,28.102,28.41,284733,0
2015-08-06,28.587,28.911,26.839,27.398,537056,0
2015-08-07,27.304,28.056,27.296,27.508,384344,0
2015-08-10,27.695,27.786,27.21,27.609,316684,0
2015-08-11,27.443,27.666,26.105,26.29,384649,0
2015-08-12,26.188,26.719,26.105,26.364,435760,0
2015-08-13,26.038,27.339,25.77,27.025,480402,0
2015-08-14,26.931,27.425,26.839,27.388,220301,0
2015-08-17,27.219,28.624,27.098,28.595,419303,0
2015-08-18,28.595,28.595,28.308,28.438,275375,0
2015-08-19,28.242,29.005,28.066,28.819,350244,0
2015-08-20,28.456,28.568,27.676,27.704,807626,0
2015-08-21,27.248,27.806,26.681,27.21,614432,0
2015-08-24,25.658,27.025,25.015,26.028,702036,0
2015-08-25,26.829,26.849,26.114,26.457,444260,0
2015-08-26,26.931,26.931,26.132,26.746,217504,0
2015-08-27,26.969,27.304,26.551,26.829,175122,0
2015-08-28,26.791,27.277,26.643,26.969,151995,0
2015-08-31,26.922,27.229,26.801,26.94,187170,0
2015-09-01,26.551,26.729,25.705,25.761,261284,0
2015-09-02,26.01,26.01,25.565,25.938,240739,0
2015-09-03,26.049,26.367,25.336,25.683,317937,0
2015-09-04,25.414,26.17,25.273,25.946,179313,0
2015-09-08,26.602,26.733,25.955,26.134,155285,0
2015-09-09,26.489,26.537,25.431,25.431,172266,0
2015-09-10,25.487,25.552,24.833,25.404,192432,0
2015-09-11,25.196,25.282,24.747,25.216,173972,0
2015-09-14,25.216,25.487,24.973,25.225,103486,0
2015-09-15,25.225,25.477,24.999,25.395,107759,0
2015-09-16,25.422,25.769,25.216,25.449,90245,0
2015-09-17,26.124,26.143,25.59,25.854,94409,0
2015-09-18,25.6,26.256,25.386,26.209,329150,0
2015-09-21,26.35,26.489,25.3,25.458,217761,0
2015-09-22,25.14,25.282,24.064,24.225,138197,0
2015-09-23,24.27,24.727,23.428,23.586,198643,0
2015-09-24,23.521,24.195,23.502,23.989,310541,0
2015-09-25,24.166,24.175,23.708,23.868,232286,0
2015-09-28,23.839,23.839,22.847,22.904,213211,0
2015-09-29,22.904,23.222,22.434,22.725,186681,0
2015-09-30,22.988,23.643,22.988,23.586,194372,0
2015-10-01,23.633,23.727,22.912,23.306,168846,0
2015-10-02,22.828,23.68,22.782,23.605,244033,0
2015-10-05,23.68,24.43,23.493,24.064,161922,0
2015-10-06,24.074,24.747,24.074,24.514,230254,0
2015-10-07,24.636,25.058,24.475,25.048,142681,0
2015-10-08,24.917,25.648,24.737,25.59,360229,0
2015-10-09,25.507,25.965,25.159,25.477,315373,0
2015-10-12,25.535,25.731,25.14,25.6,195151,0
2015-10-13,25.414,26.377,25.376,25.44,176217,0
2015-10-14,25.44,25.657,24.955,25.263,180061,0
2015-10-15,25.255,25.59,24.448,25.431,480696,0
2015-10-16,25.487,25.487,24.946,25.114,115874,0
2015-10-19,24.964,25.581,24.926,25.467,165857,0
2015-10-20,25.346,25.346,24.354,24.757,176204,0
2015-10-21,24.841,24.907,23.672,23.868,205052,0
2015-10-22,23.953,24.727,23.596,24.345,158592,0
2015-10-23,24.606,25.14,24.225,24.982,146312,0
2015-10-26,25.058,25.14,24.673,24.897,117049,0
2015-10-27,24.719,24.719,24.016,24.543,257383,0
2015-10-28,24.664,26.029,24.561,25.648,285150,0
2015-10-29,25.648,25.796,25.15,25.581,145672,0
2015-10-30,25.59,25.814,25.376,25.628,238372,0
2015-11-02,25.693,25.946,25.477,25.75,431390,0
2015-11-03,25.497,25.805,23.119,24.833,768516,0
2015-11-04,24.814,24.841,23.577,24.195,507824,0
2015-11-05,25.449,25.449,24.242,24.702,370162,0
2015-11-06,24.626,25.75,24.457,25.356,341325,0
2015-11-09,25.282,25.449,24.833,25.058,273526,0
2015-11-10,25.018,25.712,24.926,25.562,219149,0
2015-11-11,25.648,25.778,25.3,25.356,129760,0
2015-11-12,25.169,25.487,24.514,24.964,125807,0
2015-11-13,24.833,24.973,24.43,24.587,121108,0
2015-11-16,24.523,24.561,24.156,24.475,131576,0
2015-11-17,24.448,24.57,24.13,24.252,181450,0
2015-11-18,24.252,24.804,23.953,24.485,328402,0
2015-11-19,24.43,24.543,23.746,24.025,154751,0
2015-11-20,24.14,24.308,23.82,23.923,112779,0
2015-11-23,24.025,24.074,23.361,23.521,264858,0
2015-11-24,23.371,23.456,23.062,23.296,201846,0
2015-11-25,23.333,23.859,23.164,23.653,228227,0
2015-11-27,23.698,23.859,23.352,23.456,69525,0
2015-11-30,23.352,23.896,23.231,23.792,313667,0
2015-12-01,23.868,24.166,23.53,23.82,137265,0
2015-12-02,23.82,23.859,23.138,23.269,180220,0
2015-12-03,23.316,23.41,22.769,23.222,196173,0
2015-12-04,23.173,23.344,22.361,22.409,199480,0
2015-12-07,22.107,22.239,21.126,22.078,439113,0
2015-12-08,21.861,22.56,21.476,22.249,224009,0
2015-12-09,22.229,22.361,21.408,21.796,217068,0
2015-12-10,21.806,22.38,21.56,22.258,167169,0
2015-12-11,21.985,22.325,21.635,21.787,397373,0
2015-12-14,21.796,22.097,21.153,21.626,183300,0
2015-12-15,21.928,22.947,21.928,22.778,257005,0
2015-12-16,23.128,24.091,23.005,23.977,393984,0
2015-12-17,24.241,24.421,23.41,23.731,510091,0
2015-12-18,23.599,24.101,23.014,23.39,504476,0
2015-12-21,23.532,23.579,22.588,22.788,224376,0
2015-12-22,22.891,23.353,22.344,23.192,236341,0
2015-12-23,23.231,23.231,22.136,22.164,355317,0
2015-12-24,22.183,22.197,21.853,21.947,241696,0
2015-12-28,21.711,21.955,21.484,21.738,445772,0
2015-12-29,21.88,22.229,21.692,22.127,307304,0
2015-12-30,22.069,22.532,22.013,22.335,261879,0
2015-12-31,22.296,22.843,22.183,22.655,242050,0
2016-01-04,22.344,22.429,21.408,21.87,485747,0
2016-01-05,21.947,22.485,21.719,22.127,583280,0
2016-01-06,21.738,22.522,21.738,21.9,332091,0
2016-01-07,21.437,21.778,21.192,21.353,526443,0
2016-01-08,21.476,21.692,21.049,21.126,311167,0
2016-01-11,21.192,21.56,20.994,21.041,558352,0
2016-01-12,21.239,21.437,20.879,21.108,400461,0
2016-01-13,21.163,21.371,20.436,20.597,293736,0
2016-01-14,20.693,20.805,20.087,20.362,270440,0
2016-01-15,19.889,20.163,19.332,19.775,530109,0
2016-01-19,19.945,20.268,19.55,19.738,225860,0
2016-01-20,19.39,19.399,18.559,19.125,217698,0
2016-01-21,19.191,19.417,18.888,19.01,163900,0
2016-01-22,19.35,19.521,18.888,19.068,215407,0
2016-01-25,19.068,19.153,18.745,18.963,136494,0
2016-01-26,19.663,20.625,19.454,20.615,222572,0
2016-01-27,20.502,20.502,19.701,19.747,373251,0
2016-01-28,19.747,19.861,19.35,19.577,139056,0
2016-01-29,19.541,20.577,19.531,20.577,236865,0
2016-02-01,20.445,20.445,19.814,20.126,162955,0
2016-02-02,19.889,20.003,19.294,19.683,238833,0
2016-02-03,19.833,19.964,19.38,19.852,155985,0
2016-02-04,19.881,20.56,19.881,20.399,268734,0
2016-02-05,20.663,20.748,18.917,19.135,436570,0
2016-02-08,18.936,19.615,18.199,19.115,353450,0
2016-02-09,18.794,19.35,18.577,18.936,180305,0
2016-02-10,19.03,19.765,18.869,18.963,175928,0
2016-02-11,18.624,19.633,18.417,19.596,159642,0
2016-02-12,19.72,19.72,18.586,19.313,460430,0
2016-02-16,19.492,21.334,19.492,21.173,351194,0
2016-02-17,21.334,21.719,20.484,20.502,289401,0
2016-02-18,20.597,20.711,19.833,20.474,198273,0
2016-02-19,20.352,20.683,19.907,20.643,135015,0
2016-02-22,20.785,21.22,20.683,21.032,171712,0
2016-02-23,21.002,21.2,20.673,20.805,235791,0
2016-02-24,20.673,21.399,20.297,21.285,145760,0
2016-02-25,21.343,21.389,20.577,21.21,203354,0
2016-02-26,21.324,22.145,21.324,21.995,292026,0
2016-02-29,23.296,23.825,20.956,22.682,743184,0
2016-03-01,22.682,23.986,22.637,23.486,406732,0
2016-03-02,23.542,23.968,23.24,23.929,187858,0
2016-03-03,24.014,24.529,23.912,24.451,277299,0
2016-03-04,25.119,25.918,24.166,25.709,1329084,0
2016-03-07,25.679,27.344,25.537,27.289,455371,0
2016-03-08,27.079,27.44,26.926,27.013,510792,0
2016-03-09,27.146,27.477,26.841,27.059,324658,0
2016-03-10,27.126,27.639,26.649,27.545,254969,0
2016-03-11,27.791,28.277,27.354,28.106,314623,0
2016-03-14,28.002,28.467,27.954,27.964,196901,0
2016-03-15,27.878,28.021,27.329,27.477,272563,0
2016-03-16,27.364,27.869,27.364,27.592,403295,0
2016-03-17,27.545,27.859,27.403,27.574,396943,0
2016-03-18,27.688,28.049,27.467,27.982,693242,0
2016-03-21,27.897,28.068,27.373,27.449,218346,0
2016-03-22,27.413,27.545,26.593,26.974,364856,0
2016-03-23,27.25,27.592,26.575,26.612,241658,0
2016-03-24,26.517,26.736,25.955,26.698,210388,0
2016-03-28,26.945,27.592,26.812,27.334,236501,0
2016-03-29,27.299,27.639,26.802,27.545,226869,0
2016-03-30,26.831,27.221,26.497,26.983,272573,0
2016-03-31,26.955,27.235,26.565,26.63,221256,0
2016-04-01,26.507,27.344,26.231,27.25,287440,0
2016-04-04,27.289,27.315,26.336,26.479,230627,0
2016-04-05,26.231,26.548,25.946,26.184,129401,0
2016-04-06,26.298,26.802,26.194,26.756,161969,0
2016-04-07,26.669,26.841,25.689,25.975,180537,0
2016-04-08,26.146,26.28,25.709,26.031,106159,0
2016-04-11,26.271,26.326,25.575,25.642,202907,0
2016-04-12,25.642,26.317,25.566,26.061,165099,0
2016-04-13,26.317,26.955,26.23,26.792,198348,0
2016-04-14,26.698,26.746,26.28,26.507,204665,0
2016-04-15,26.546,26.763,26.204,26.231,93012,0
2016-04-18,26.071,26.861,26.071,26.851,152305,0
2016-04-19,26.993,27.221,26.336,26.404,124000,0
2016-04-20,26.603,26.802,26.174,26.423,149986,0
2016-04-21,26.517,26.878,25.918,26.127,182384,0
2016-04-22,26.241,26.404,25.784,26.127,213082,0
2016-04-25,25.746,25.898,25.442,25.679,408156,0
2016-04-26,25.804,26.213,25.356,26.089,282383,0
2016-04-27,26.317,26.897,26.003,26.649,225294,0
2016-04-28,26.878,27.079,26.659,26.861,424641,0
2016-04-29,28.068,28.068,24.809,26.812,660938,0
2016-05-02,26.822,27.762,26.317,27.487,340448,0
2016-05-03,27.211,27.497,27.067,27.146,289029,0
2016-05-04,26.878,27.487,26.861,27.364,260881,0
2016-05-05,27.535,27.717,27.306,27.467,184135,0
2016-05-06,27.449,28.24,27.116,27.736,168016,0
2016-05-09,27.736,27.869,27.306,27.736,244016,0
2016-05-10,27.801,28.496,27.736,28.477,199174,0
2016-05-11,28.392,28.839,28.076,28.21,248131,0
2016-05-12,28.306,28.373,27.565,27.811,111929,0
2016-05-13,27.781,27.934,27.56,27.887,158725,0
2016-05-16,27.887,28.058,27.445,27.906,163333,0
2016-05-17,27.973,28.106,27.811,27.887,240370,0
2016-05-18,27.821,27.982,27.334,27.497,168310,0
2016-05-19,27.393,27.458,26.546,26.669,201035,0
2016-05-20,26.669,26.945,26.488,26.861,299831,0
2016-05-23,26.822,27.216,26.64,26.782,144988,0
2016-05-24,26.897,27.422,26.786,27.269,182876,0
2016-05-25,27.25,27.354,26.878,27.097,209055,0
2016-05-26,27.106,27.487,27.069,27.146,144043,0
2016-05-27,27.116,27.745,27.116,27.708,150406,0
2016-05-31,27.791,27.859,27.211,27.344,154290,0
2016-06-01,27.211,27.574,26.767,27.526,256070,0
2016-06-02,27.487,27.774,27.313,27.774,241296,0
2016-06-03,27.764,27.764,27.163,27.382,144604,0
2016-06-06,27.487,27.497,26.951,27.009,165791,0
2016-06-07,26.893,26.922,26.722,26.74,189954,0
2016-06-08,26.875,26.922,26.615,26.732,159107,0
2016-06-09,26.578,26.683,26.332,26.653,105758,0
2016-06-10,26.29,26.347,25.696,25.81,209515,0
2016-06-13,26.02,26.117,25.226,25.419,190069,0
2016-06-14,25.399,25.886,25.322,25.465,232596,0
2016-06-15,25.504,25.869,25.33,25.734,130488,0
2016-06-16,26.308,26.317,25.546,26.089,194986,0
2016-06-17,26.164,26.615,25.84,25.916,225210,0
2016-06-20,26.327,26.558,26.25,26.252,114640,0
2016-06-21,26.222,26.442,25.562,25.964,88393,0
2016-06-22,25.906,26.337,25.753,25.801,91338,0
2016-06-23,26.117,26.416,26.003,26.098,97923,0
2016-06-24,25.246,25.84,25.149,25.81,319549,0
2016-06-27,25.474,25.474,24.67,24.929,258648,0
2016-06-28,25.284,25.557,25.129,25.399,295910,0
2016-06-29,25.581,26.376,25.581,26.272,158866,0
2016-06-30,26.281,26.673,26.07,26.451,205432,0
2016-07-01,26.52,27.076,26.204,27.009,221332,0
2016-07-05,26.826,26.826,25.964,26.262,112820,0
2016-07-06,26.003,26.281,25.84,25.974,78258,0
2016-07-07,26.07,26.51,26.07,26.434,79444,0
2016-07-08,26.644,26.826,26.347,26.434,149532,0
2016-07-11,26.416,26.663,26.376,26.605,223330,0
2016-07-12,27.287,29.002,26.826,28.551,416795,0
2016-07-13,28.636,29.614,28.436,29.346,402695,0
2016-07-14,29.556,30.102,29.011,29.317,339573,0
2016-07-15,29.461,29.547,28.741,29.346,207010,0
2016-07-18,29.317,29.375,28.819,29.279,224612,0
2016-07-19,29.086,29.365,28.839,29.211,250667,0
2016-07-20,29.155,29.24,28.78,28.799,166608,0
2016-07-21,28.636,29.145,28.57,28.819,184526,0
2016-07-22,28.819,29.394,28.636,29.317,285854,0
2016-07-25,29.23,29.23,28.254,28.665,963659,0
2016-07-26,28.741,28.839,28.503,28.685,336571,0
2016-07-27,28.618,28.751,27.392,28.034,414341,0
2016-07-28,27.88,28.311,27.704,28.293,354601,0
2016-07-29,28.225,28.656,27.909,28.186,413643,0
2016-08-01,26.347,27.833,26.213,27.267,765702,0
2016-08-02,27.313,27.313,26.644,26.663,328016,0
2016-08-03,26.663,27.076,26.29,27.046,402962,0
2016-08-04,27.027,28.043,26.979,27.458,727577,0
2016-08-05,27.746,27.843,27.487,27.813,503235,0
2016-08-08,27.783,27.985,27.313,27.709,375504,0
2016-08-09,27.823,27.823,27.421,27.659,387881,0
2016-08-10,27.709,28.215,27.487,28.168,510954,0
2016-08-11,28.168,28.416,27.852,28.406,288932,0
2016-08-12,28.379,28.561,28.195,28.551,277628,0
2016-08-15,28.626,28.675,28.263,28.464,554433,0
2016-08-16,28.293,28.598,28.263,28.503,251889,0
2016-08-17,28.483,28.57,28.244,28.416,157410,0
2016-08-18,28.339,28.858,28.33,28.829,269271,0
2016-08-19,28.79,29.011,28.474,28.656,174273,0
2016-08-22,27.833,28.426,27.833,28.416,272819,0
2016-08-23,28.426,28.895,28.349,28.503,202045,0
2016-08-24,28.761,28.848,28.522,28.839,297801,0
2016-08-25,28.751,28.934,28.695,28.895,155251,0
2016-08-26,28.924,29.106,28.321,28.389,105456,0
2016-08-29,28.464,28.685,28.263,28.541,154414,0
2016-08-30,28.493,28.636,28.464,28.57,114053,0
2016-08-31,28.455,29.165,28.455,29.136,297172,0
2016-09-01,29.212,29.424,28.971,29.424,238247,0
2016-09-02,29.531,29.608,29.28,29.414,121656,0
2016-09-06,29.405,29.458,29.106,29.444,227514,0
2016-09-07,29.318,29.906,29.241,29.886,262273,0
2016-09-08,29.954,30.149,29.608,29.733,187441,0
2016-09-09,29.424,29.589,29.155,29.222,249564,0
2016-09-12,29.059,29.945,28.991,29.896,243716,0
2016-09-13,29.771,29.945,29.266,29.849,239623,0
2016-09-14,29.886,30.09,29.521,29.896,238814,0
2016-09-15,29.974,30.543,29.83,30.486,152935,0
2016-09-16,30.495,30.823,30.234,30.774,405787,0
2016-09-19,30.861,30.861,30.553,30.707,288236,0
2016-09-20,30.861,31.132,30.476,30.639,247679,0
2016-09-21,30.679,30.852,30.139,30.379,225824,0
2016-09-22,30.659,30.814,30.379,30.533,164738,0
2016-09-23,30.361,30.659,30.215,30.215,193305,0
2016-09-26,29.964,30.341,29.502,29.541,242384,0
2016-09-27,29.626,30.244,29.482,30.205,379544,0
2016-09-28,30.331,30.379,29.906,30.196,159033,0
2016-09-29,30.264,30.418,29.685,29.705,149974,0
2016-09-30,29.743,30.186,29.599,29.984,188096,0
2016-10-03,30.716,31.073,30.205,31.073,265703,0
2016-10-04,31.228,31.228,30.004,30.504,342293,0
2016-10-05,30.679,30.958,30.504,30.804,187557,0
2016-10-06,30.861,31.488,30.736,31.306,222141,0
2016-10-07,31.45,31.663,30.992,31.093,228112,0
2016-10-10,30.958,31.536,30.909,31.152,214198,0
2016-10-11,31.198,31.344,30.331,30.379,213290,0
2016-10-12,30.476,30.958,30.428,30.765,199890,0
2016-10-13,30.428,30.572,30.186,30.234,204267,0
2016-10-14,30.428,30.814,30.331,30.62,177411,0
2016-10-17,30.476,30.62,30.331,30.428,119413,0
2016-10-18,30.765,30.861,30.428,30.476,97391,0
2016-10-19,30.669,30.669,30.234,30.428,151670,0
2016-10-20,30.572,30.62,30.283,30.476,191191,0
2016-10-21,30.379,30.789,30.186,30.669,216248,0
2016-10-24,31.053,31.103,30.553,30.958,228692,0
2016-10-25,31.007,31.053,30.331,30.476,226851,0
2016-10-26,30.234,31.007,30.234,30.572,274402,0
2016-10-27,30.765,30.765,29.945,30.331,182206,0
2016-10-28,30.283,30.644,29.994,30.234,219010,0
2016-10-31,30.139,30.428,30.041,30.331,218045,0
2016-11-01,30.476,30.476,29.414,29.608,231412,0
2016-11-02,29.608,29.751,29.318,29.511,245633,0
2016-11-03,29.367,29.849,29.367,29.705,231377,0
2016-11-04,29.849,30.669,29.849,30.186,259356,0
2016-11-07,30.428,31.103,30.186,30.958,209958,0
2016-11-08,31.198,31.729,30.476,31.103,415077,0
2016-11-09,30.524,32.742,30.524,32.211,468119,0
2016-11-10,32.646,32.935,31.922,32.211,320205,0
2016-11-11,32.454,33.466,32.289,33.273,659010,0
2016-11-14,33.611,33.706,33.129,33.273,324709,0
2016-11-15,33.129,33.489,33.031,33.321,424580,0
2016-11-16,33.08,33.466,32.935,33.273,522688,0
2016-11-17,33.466,34.381,33.129,34.237,426235,0
2016-11-18,33.948,34.043,33.513,33.803,288348,0
2016-11-21,33.948,34.093,33.321,33.513,327567,0
2016-11-22,33.756,33.803,33.418,33.466,295581,0
2016-11-23,33.562,33.803,33.368,33.658,239642,0
2016-11-25,33.803,33.803,33.562,33.706,195025,0
2016-11-28,33.756,33.827,32.646,32.693,199804,0
2016-11-29,32.887,33.393,32.742,33.321,480869,0
2016-11-30,33.562,33.562,32.646,32.742,287620,0
2016-12-01,32.985,33.227,32.257,32.499,539213,0
2016-12-02,32.548,32.597,30.996,31.287,545385,0
2016-12-05,31.529,32.354,31.383,32.112,242725,0
2016-12-06,31.82,33.082,31.772,32.791,388064,0
2016-12-07,32.839,32.839,31.626,31.675,812222,0
2016-12-08,31.869,32.16,30.947,31.142,985529,0
2016-12-09,31.189,31.675,30.996,31.626,562596,0
2016-12-12,31.433,31.723,31.043,31.383,552877,0
2016-12-13,31.287,31.529,30.947,31.043,421076,0
2016-12-14,30.899,31.189,30.56,30.802,403081,0
2016-12-15,30.802,31.335,30.656,31.043,445381,0
2016-12-16,30.996,31.383,30.753,30.947,525911,0
2016-12-19,31.239,32.306,30.947,32.208,492337,0
2016-12-20,32.306,32.693,32.062,32.452,735763,0
2016-12-21,32.693,33.955,32.354,33.664,842289,0
2016-12-22,33.567,34.076,33.518,34.051,908715,0
2016-12-23,33.955,34.245,33.567,34.245,544678,0
2016-12-27,34.391,34.441,34.149,34.391,359052,0
2016-12-28,34.391,34.441,33.469,33.518,527251,0
2016-12-29,33.567,33.664,32.645,33.179,579535,0
2016-12-30,33.179,33.276,32.597,32.645,389734,0
2017-01-03,33.033,33.712,32.888,33.712,789664,0
2017-01-04,32.985,33.761,32.985,33.179,564788,0
2017-01-05,33.227,33.422,32.499,32.985,456855,0
2017-01-06,33.033,33.325,32.693,32.791,347604,0
2017-01-09,32.645,33.033,32.257,32.306,427878,0
2017-01-10,32.402,33.469,32.306,33.13,726817,0
2017-01-11,33.179,33.469,32.985,33.276,216162,0
2017-01-12,33.179,33.372,32.548,32.985,197956,0
2017-01-13,33.179,33.372,32.888,33.227,185788,0
2017-01-17,33.13,33.276,32.839,32.888,186958,0
2017-01-18,32.839,32.888,32.306,32.791,260104,0
2017-01-19,32.791,32.888,32.548,32.888,220275,0
2017-01-20,32.936,33.372,32.888,33.276,330528,0
2017-01-23,33.325,33.858,32.693,33.082,517690,0
2017-01-24,33.325,33.567,33.13,33.276,340840,0
2017-01-25,33.567,33.567,33.033,33.13,312691,0
2017-01-26,33.227,33.567,33.13,33.227,349067,0
2017-01-27,33.227,33.276,32.888,32.985,309400,0
2017-01-30,33.615,33.615,32.775,33.13,403888,0
2017-01-31,32.985,33.106,32.742,32.742,466786,0
2017-02-01,32.499,32.839,31.723,32.015,913481,0
2017-02-02,32.112,32.402,31.845,32.062,451084,0
2017-02-03,32.112,32.306,31.869,31.918,245868,0
2017-02-06,31.723,31.966,31.626,31.675,253854,0
2017-02-07,31.82,31.918,31.383,31.529,289141,0
2017-02-08,30.123,30.777,29.881,30.123,12802816,0
2017-02-09,30.074,30.316,30.026,30.074,2767340,0
2017-02-10,30.22,30.56,30.074,30.414,3228635,0
2017-02-13,30.462,30.56,30.171,30.414,1463616,0
2017-02-14,30.51,30.56,30.269,30.462,1232891,0
2017-02-15,30.365,30.607,30.22,30.56,980490,0
2017-02-16,30.414,30.51,30.171,30.316,712440,0
2017-02-17,30.316,30.389,30.074,30.269,1711413,0
2017-02-21,30.316,30.316,29.541,29.929,1236788,0
2017-02-22,29.881,30.462,29.735,30.414,1587920,0
2017-02-23,30.316,30.51,30.123,30.414,1316107,0
2017-02-24,30.171,30.51,30.026,30.462,1171416,0
2017-02-27,30.316,30.56,30.098,30.51,1827715,0
2017-02-28,30.22,30.56,30.026,30.414,4085490,0
2017-03-01,30.56,30.607,28.425,29.492,3991591,0
2017-03-02,29.346,29.686,28.862,28.862,1867815,0
2017-03-03,28.813,28.91,28.231,28.522,2719940,0
2017-03-06,28.522,28.764,28.327,28.425,1160039,0
2017-03-07,28.425,28.764,28.377,28.571,1269053,0
2017-03-08,28.619,29.007,28.473,28.667,1090675,0
2017-03-09,28.765,29.205,28.717,28.863,1144596,0
2017-03-10,29.009,29.498,28.96,29.449,1518546,0
2017-03-13,29.302,29.938,29.254,29.693,1954547,0
2017-03-14,29.644,30.108,29.546,29.839,1613226,0
2017-03-15,29.302,29.669,28.863,29.4,1215953,0
2017-03-16,29.4,29.693,29.302,29.498,1039212,0
2017-03-17,29.596,29.986,29.596,29.888,1801452,0
2017-03-20,29.839,30.426,29.839,29.888,969357,0
2017-03-21,30.035,30.279,29.449,29.449,847825,0
2017-03-22,29.351,29.791,29.254,29.596,863121,0
2017-03-23,29.693,29.986,29.498,29.498,874248,0
2017-03-24,29.693,30.255,29.596,30.133,1762925,0
2017-03-27,29.644,30.23,29.546,30.084,1472051,0
2017-03-28,29.986,30.035,29.546,29.839,1343716,0
2017-03-29,29.839,30.279,29.693,30.23,1416426,0
2017-03-30,30.181,30.523,29.986,30.426,1688164,0
2017-03-31,30.475,30.865,30.279,30.718,1795895,0
2017-04-03,31.11,31.354,30.768,31.11,2481454,0
2017-04-04,31.158,31.305,30.817,30.817,1911440,0
2017-04-05,31.012,31.06,30.158,30.279,1255062,0
2017-04-06,30.23,30.279,29.644,30.084,954241,0
2017-04-07,29.986,30.181,29.546,29.644,1125207,0
2017-04-10,29.839,29.986,29.4,29.938,801091,0
2017-04-11,29.888,30.133,29.644,29.986,729507,0
2017-04-12,29.839,30.109,29.4,29.596,1148804,0
2017-04-13,29.644,29.888,29.254,29.498,1123550,0
2017-04-17,29.742,29.986,29.596,29.986,596492,0
2017-04-18,29.888,29.888,29.498,29.791,645371,0
2017-04-19,29.839,29.986,29.522,29.693,741043,0
2017-04-20,29.888,30.718,29.791,30.23,2010084,0
2017-04-21,30.279,30.475,29.888,30.181,1009831,0
2017-04-24,30.475,30.475,29.742,29.986,1459954,0
2017-04-25,30.133,30.572,30.133,30.279,856869,0
2017-04-26,30.279,30.67,30.133,30.475,1117761,0
2017-04-27,30.475,30.523,29.839,29.986,792315,0
2017-04-28,29.986,29.986,29.302,29.596,1400713,0
2017-05-01,29.742,29.839,29.009,29.107,1303638,0
2017-05-02,29.059,29.351,28.887,29.351,1080067,0
2017-05-03,29.156,29.463,29.059,29.4,851772,0
2017-05-04,29.449,29.449,28.619,28.717,1269453,0
2017-05-05,28.765,28.936,28.325,28.423,1339166,0
2017-05-08,28.619,28.685,27.838,28.13,1934917,0
2017-05-09,28.619,29.4,28.081,28.228,3133073,0
2017-05-10,28.13,28.228,26.762,27.301,2878268,0
2017-05-11,27.301,27.398,26.762,26.861,1473732,0
2017-05-12,26.861,26.861,26.079,26.275,2052956,0
2017-05-15,26.372,26.372,25.298,25.835,2621665,0
2017-05-16,25.982,26.225,24.907,25.151,2380818,0
2017-05-17,24.907,25.004,23.979,24.028,2017831,0
2017-05-18,23.979,24.174,23.735,23.93,1704138,0
2017-05-19,23.882,24.956,23.882,24.712,2159968,0
2017-05-22,24.712,25.004,24.321,24.419,1916790,0
2017-05-23,24.467,24.712,24.028,24.077,1356714,0
2017-05-24,24.125,24.125,22.905,22.953,3357421,0
2017-05-25,23.003,23.295,22.587,22.856,2805416,0
2017-05-26,22.905,24.614,22.807,24.125,3441354,0
2017-05-30,23.93,24.023,22.758,22.807,2450070,0
2017-05-31,22.807,23.003,21.83,21.977,3694891,0
2017-06-01,22.075,23.455,22.026,23.11,2750873,0
2017-06-02,23.406,24.49,23.357,24.441,4051649,0
2017-06-05,24.293,25.204,24.096,24.638,3941484,0
2017-06-06,24.441,24.687,23.652,24.046,3454213,0
2017-06-07,24.096,24.441,23.406,23.406,2709467,0
2017-06-08,23.357,23.504,22.864,23.307,1622415,0
2017-06-09,23.258,23.455,22.913,22.962,1975206,0
2017-06-12,23.061,23.406,22.864,23.159,1698697,0
2017-06-13,23.258,24.046,23.258,23.899,1632374,0
2017-06-14,24.194,24.243,23.751,23.849,1125857,0
2017-06-15,23.652,23.912,23.43,23.701,853604,0
2017-06-16,23.603,24.342,23.406,24.293,1842774,0
2017-06-19,24.342,24.687,24.264,24.391,1725239,0
2017-06-20,24.194,24.243,22.913,23.258,2616880,0
2017-06-21,23.209,23.258,22.272,22.716,1999386,0
2017-06-22,22.519,22.741,21.829,22.716,3263987,0
2017-06-23,22.765,23.406,22.174,23.258,2411063,0
2017-06-26,23.159,23.43,22.913,23.209,1618579,0
2017-06-27,23.258,23.603,22.864,23.012,1176806,0
2017-06-28,23.159,23.849,23.159,23.554,1420117,0
2017-06-29,23.554,23.652,22.962,23.307,1050635,0
2017-06-30,23.357,23.357,22.322,22.42,2205151,0
2017-07-03,22.568,23.012,22.47,22.864,849362,0
2017-07-05,22.913,23.258,21.928,22.125,1926344,0
2017-07-06,21.977,21.977,21.139,21.336,2086135,0
2017-07-07,21.287,21.928,20.942,21.632,1489011,0
2017-07-10,21.533,21.681,21.139,21.188,1322771,0
2017-07-11,21.188,22.075,21.188,21.977,1088444,0
2017-07-12,22.075,22.075,20.942,21.09,1613661,0
2017-07-13,20.991,21.977,20.991,21.829,990609,0
2017-07-14,21.78,21.804,21.459,21.583,889362,0
2017-07-17,20.942,20.942,19.365,19.414,6334705,0
2017-07-18,19.414,20.203,19.414,19.809,3999530,0
2017-07-19,19.612,20.154,19.513,19.562,3386893,0
2017-07-20,19.661,20.72,19.612,20.301,2566941,0
2017-07-21,20.252,20.548,19.883,20.055,1294640,0
2017-07-24,20.104,20.499,19.957,20.203,1598994,0
2017-07-25,20.203,20.696,20.203,20.548,1381241,0
2017-07-26,20.548,20.893,20.4,20.745,1649100,0
2017-07-27,20.843,20.843,20.203,20.4,1915692,0
2017-07-28,20.252,20.449,20.154,20.203,1367458,0
2017-07-31,20.301,20.4,19.957,20.104,1569101,0
2017-08-01,20.154,20.597,20.006,20.499,1645494,0
2017-08-02,15.571,15.817,14.93,14.98,17138617,0
2017-08-03,14.98,15.029,14.586,14.881,5762852,0
2017-08-04,15.423,16.409,15.275,16.014,6698545,0
2017-08-07,15.965,16.212,15.817,15.867,3126520,0
2017-08-08,15.867,16.212,15.867,15.916,2389439,0
2017-08-09,15.768,15.867,15.226,15.275,2500449,0
2017-08-10,15.226,15.275,14.191,14.241,3434508,0
2017-08-11,14.191,14.339,13.452,13.846,3686145,0
2017-08-14,14.093,14.241,13.304,13.403,3216870,0
2017-08-15,13.501,13.649,12.713,13.058,3736319,0
2017-08-16,13.157,13.551,12.959,13.107,2608170,0
2017-08-17,13.107,13.699,12.959,12.959,3321533,0
2017-08-18,12.91,13.009,11.875,12.812,7224171,0
2017-08-21,12.812,12.959,12.245,12.861,4110414,0
2017-08-22,12.959,13.255,12.343,12.664,3034464,0
2017-08-23,12.565,12.614,12.22,12.368,2709857,0
2017-08-24,12.368,13.181,12.319,12.614,2176377,0
2017-08-25,12.762,13.058,12.565,12.713,2005343,0
2017-08-28,12.861,13.058,12.565,12.861,3471523,0
2017-08-29,12.664,12.762,12.27,12.664,3070076,0
2017-08-30,12.614,13.304,12.467,13.255,3329972,0
2017-08-31,13.255,13.501,13.058,13.206,2395068,0
2017-09-01,13.009,14.142,13.009,13.945,3279368,0
2017-09-05,13.994,14.364,13.846,14.29,5608759,0
2017-09-06,14.29,14.388,13.945,14.191,3027693,0
2017-09-07,14.191,14.388,13.526,13.6,7840989,0
2017-09-08,13.5,13.85,13.05,13.35,2155166,0
2017-09-11,13.55,14.4,13.5,14.1,2291208,0
2017-09-12,14,14.525,14,14.2,2416930,0
2017-09-13,14.25,15.35,14.15,15.2,3643570,0
2017-09-14,15.2,16.35,15.2,16.05,7200584,0
2017-09-15,16.1,17.125,16.1,16.95,6673120,0
2017-09-18,17.2,17.65,16.2,16.65,4188795,0
2017-09-19,16.7,16.7,15.5,15.65,3901605,0
2017-09-20,15.75,16.25,15.2,15.35,2925053,0
2017-09-21,15.45,15.85,15.1,15.8,2596552,0
2017-09-22,15.8,16,15.4,15.9,1654196,0
2017-09-25,15.75,16.15,15.05,15.15,4642425,0
2017-09-26,15.2,15.75,15.1,15.4,1821631,0
2017-09-27,15.5,15.725,15.025,15.5,2161127,0
2017-09-28,15.35,15.35,14.75,15,3100026,0
2017-09-29,14.85,15,14.25,14.7,3383200,0
2017-10-02,15,15.15,14.45,14.7,1971314,0
2017-10-03,14.75,15.95,14.75,15.9,3292545,0
2017-10-04,15.9,16.05,15.5,15.8,1395910,0
2017-10-05,16.1,16.5,15.675,16.05,1880672,0
2017-10-06,15.95,16.1129,15.1,15.2,2856323,0
2017-10-09,15.2,15.2,13.825,14,6325359,0
2017-10-10,14.15,14.3,13.65,13.85,3449944,0
2017-10-11,13.85,14.15,13.55,13.75,2672638,0
2017-10-12,13.9,13.9,13.35,13.85,2278097,0
2017-10-13,13.75,14.05,13.75,13.75,1125725,0
2017-10-16,13.7,14.1,13.65,13.75,1283262,0
2017-10-17,13.85,14,13.6,13.75,1321924,0
2017-10-18,13.7,14.05,13.55,13.6,2508742,0
2017-10-19,13.55,14.3,13.5,14.25,2265192,0
2017-10-20,14.308,14.55,13.95,14,2068637,0
2017-10-23,14,14.35,13.95,14.15,1154984,0
2017-10-24,14.1,14.395,14,14.3,1257313,0
2017-10-25,14.65,14.75,14,14.05,1687808,0
2017-10-26,14.1,14.95,14.1,14.7,2540028,0
2017-10-27,14.7,14.95,14.3,14.75,1594801,0
2017-10-30,14.8,14.85,13.75,13.9,3914841,0
2017-10-31,13.8,14.3,13.8,13.9,2305410,0
2017-11-01,14.1,14.1,13.1,13.45,3738664,0
2017-11-02,13.3,13.35,12.7,12.85,3653395,0
2017-11-03,12.95,13.05,11.8,11.9,5827982,0
2017-11-06,12.05,12.35,11.45,12.2,6581163,0
2017-11-07,11.85,12.5,11.25,12.3,8394186,0
2017-11-08,12.05,12.25,11.65,11.8,4512795,0
2017-11-09,11.75,12,11.35,11.4,4524249,0
2017-11-10,11.45,11.6,10.9,11,4076402,0
