Date,Open,High,Low,Close,Volume,OpenInt
2013-12-12,19.415,22.457,19.274,21.768,17927820,0
2013-12-13,22.056,23.569,21.997,22.849,2387874,0
2013-12-16,23.014,23.014,21.822,22.727,601970,0
2013-12-17,22.332,22.745,22.112,22.494,228810,0
2013-12-18,22.476,23.032,22.158,23.014,867546,0
2013-12-19,22.831,23.014,22.543,22.727,399337,0
2013-12-20,22.582,22.956,22.533,22.937,952135,0
2013-12-23,23.014,23.638,22.994,23.176,547845,0
2013-12-24,23.089,23.875,23.089,23.387,85426,0
2013-12-26,23.648,24.565,23.483,24.452,452063,0
2013-12-27,24.692,25.381,24.49,24.912,353458,0
2013-12-30,25.623,25.623,24.556,24.75,627716,0
2013-12-31,25.007,25.161,24.584,25.142,434691,0
2014-01-02,24.921,24.93,24.068,24.328,222101,0
2014-01-03,24.75,24.836,24.308,24.499,241073,0
2014-01-06,24.308,24.537,23.35,23.387,593489,0
2014-01-07,23.492,23.769,23.264,23.35,553351,0
2014-01-08,23.35,23.569,23.119,23.35,437705,0
2014-01-09,23.387,23.828,23.33,23.648,353200,0
2014-01-10,23.818,24.21,23.657,23.76,311451,0
2014-01-13,23.638,24.288,23.569,23.953,243711,0
2014-01-14,23.953,23.953,23.687,23.865,67163,0
2014-01-15,23.798,24.068,23.687,23.808,183754,0
2014-01-16,23.953,23.973,23.52,23.798,282224,0
2014-01-17,23.856,23.924,23.395,23.501,216749,0
2014-01-21,24.05,25.238,23.723,23.856,653476,0
2014-01-22,23.589,24.239,23.492,23.885,571662,0
2014-01-23,24.21,24.21,23.539,23.953,165871,0
2014-01-24,23.638,24.202,22.737,22.956,396122,0
2014-01-27,22.899,22.937,22.439,22.668,256269,0
2014-01-28,23.032,23.473,22.572,23.444,349717,0
2014-01-29,22.737,23.415,22.533,23.204,379087,0
2014-01-30,23.128,23.865,22.927,23.696,376876,0
2014-01-31,23.589,23.76,23.176,23.696,268983,0
2014-02-03,23.818,23.924,22.639,23.789,251346,0
2014-02-04,23.789,24.249,23.559,23.963,465586,0
2014-02-05,23.549,28.488,22.094,25.027,2660962,0
2014-02-06,25.332,25.89,24.575,24.788,584851,0
2014-02-07,24.949,24.949,24.239,24.556,258035,0
2014-02-10,24.683,25.468,23.973,25.361,281099,0
2014-02-11,25.209,25.687,24.968,25.623,260594,0
2014-02-12,25.786,26.849,25.564,26.502,828313,0
2014-02-13,26.517,27.007,25.998,26.921,482851,0
2014-02-14,27.095,27.343,26.829,26.969,649860,0
2014-02-18,27.372,27.671,27.025,27.277,363168,0
2014-02-19,27.145,27.353,27.125,27.286,242592,0
2014-02-20,27.401,27.481,27.125,27.211,492266,0
2014-02-21,27.211,27.221,27.115,27.165,380588,0
2014-02-24,27.115,27.249,27.065,27.175,952629,0
2014-02-25,27.211,27.587,27.045,27.363,512484,0
2014-02-26,27.431,27.577,27.249,27.421,425556,0
2014-02-27,27.372,27.642,27.065,27.125,381933,0
2014-02-28,27.155,27.401,27.007,27.075,745465,0
2014-03-03,27.075,27.353,26.239,26.689,481058,0
2014-03-04,26.892,27.633,26.779,27.363,1592270,0
2014-03-05,27.391,27.633,27.135,27.401,969934,0
2014-03-06,27.461,27.633,27.381,27.441,338521,0
2014-03-07,27.596,28.192,27.353,28.065,330166,0
2014-03-10,28.153,28.739,27.913,28.421,269198,0
2014-03-11,28.519,28.69,27.747,27.797,415820,0
2014-03-12,27.577,27.951,27.315,27.528,853237,0
2014-03-13,27.491,27.719,27.115,27.155,448770,0
2014-03-14,27.155,27.363,26.306,26.325,414413,0
2014-03-17,26.393,26.595,26.171,26.393,175120,0
2014-03-18,26.413,26.998,26.21,26.874,216619,0
2014-03-19,27.24,27.501,26.67,26.94,403452,0
2014-03-20,26.892,28.036,26.462,27.757,381899,0
2014-03-21,27.913,28.826,27.624,28.739,1816203,0
2014-03-24,28.519,28.548,27.431,27.988,637900,0
2014-03-25,28.143,28.143,27.24,27.24,254981,0
2014-03-26,27.353,27.353,26.661,26.799,295582,0
2014-03-27,26.809,27.642,26.546,27.491,373852,0
2014-03-28,27.501,27.642,27.183,27.381,242825,0
2014-03-31,27.491,27.866,27.202,27.807,2866918,0
2014-04-01,27.817,27.817,27.471,27.587,254548,0
2014-04-02,27.651,27.922,27.577,27.767,761351,0
2014-04-03,27.787,27.856,27.305,27.577,595119,0
2014-04-04,27.624,27.679,26.709,26.789,243273,0
2014-04-07,26.67,26.845,26.086,26.482,160023,0
2014-04-08,26.433,26.482,26.027,26.171,461004,0
2014-04-09,26.22,26.912,26.115,26.874,89545,0
2014-04-10,26.854,26.989,26.171,26.316,124284,0
2014-04-11,26.2,26.491,25.874,26.171,196316,0
2014-04-14,26.403,26.769,26.171,26.623,456350,0
2014-04-15,26.709,27.095,26.498,26.829,401216,0
2014-04-16,27.035,27.055,26.614,26.819,132927,0
2014-04-17,26.829,27.267,26.67,26.959,152784,0
2014-04-21,26.969,27.202,26.892,27.105,174108,0
2014-04-22,27.192,27.528,26.912,27.381,332981,0
2014-04-23,27.372,27.689,27.125,27.296,248197,0
2014-04-24,27.451,27.651,26.884,27.145,417023,0
2014-04-25,27.115,27.135,26.527,26.902,165585,0
2014-04-28,26.931,27.372,26.306,26.699,228542,0
2014-04-29,26.854,27.145,26.507,26.884,221805,0
2014-04-30,26.779,27.105,26.556,27.105,212813,0
2014-05-01,27.135,27.135,26.679,26.979,105672,0
2014-05-02,26.874,27.372,26.874,27.035,87097,0
2014-05-05,26.989,27.221,26.759,27.085,150783,0
2014-05-06,27.085,27.183,26.689,26.959,98451,0
2014-05-07,27.065,27.065,26.153,26.462,262968,0
2014-05-08,27.324,27.324,25.681,25.739,448212,0
2014-05-09,25.923,26.105,25.652,25.931,372403,0
2014-05-12,26.008,26.393,25.797,26.008,494754,0
2014-05-13,26.076,26.643,25.788,26.22,437497,0
2014-05-14,26.161,26.325,25.961,26.153,115868,0
2014-05-15,25.955,26.234,25.511,26.003,153293,0
2014-05-16,26.042,26.185,25.791,25.965,186046,0
2014-05-19,25.174,25.521,24.865,25.445,150690,0
2014-05-20,25.541,25.675,25.098,25.376,185198,0
2014-05-21,25.482,25.647,25.261,25.454,356193,0
2014-05-22,25.531,25.628,25.337,25.426,121586,0
2014-05-23,25.531,25.983,25.309,25.638,269750,0
2014-05-27,25.743,25.858,25.088,25.174,240902,0
2014-05-28,25.001,26.562,24.789,25.868,1183943,0
2014-05-29,25.828,26.032,24.179,24.903,1958129,0
2014-05-30,25.039,25.482,24.971,25.435,7900991,0
2014-06-02,25.464,26.032,25.194,25.878,839685,0
2014-06-03,25.773,25.917,25.666,25.675,384961,0
2014-06-04,25.685,25.888,25.386,25.666,430228,0
2014-06-05,25.783,25.935,25.685,25.763,587959,0
2014-06-06,25.743,26.003,25.638,25.801,813615,0
2014-06-09,25.763,25.945,25.309,25.838,639231,0
2014-06-10,25.763,25.838,25.29,25.426,470775,0
2014-06-11,25.435,25.464,24.846,25.174,597984,0
2014-06-12,25.069,25.501,24.942,25.241,912690,0
2014-06-13,25.3,25.3,24.991,25.088,550755,0
2014-06-16,25.107,25.135,24.808,25.098,286798,0
2014-06-17,25.154,25.426,25.03,25.154,326026,0
2014-06-18,24.555,24.856,24.14,24.837,1831356,0
2014-06-19,24.837,24.971,24.585,24.875,502592,0
2014-06-20,24.875,24.962,24.527,24.546,656838,0
2014-06-23,24.595,24.759,24.422,24.615,484284,0
2014-06-24,24.555,24.605,24.394,24.471,311324,0
2014-06-25,24.527,24.575,24.317,24.489,413277,0
2014-06-26,24.536,24.624,24.403,24.585,374478,0
2014-06-27,24.585,24.981,24.517,24.981,991267,0
2014-06-30,24.971,25.01,24.751,24.952,461541,0
2014-07-01,24.971,25.194,24.923,25.116,863447,0
2014-07-02,25.212,26.032,25.069,25.838,1470306,0
2014-07-03,25.55,25.878,25.347,25.464,590040,0
2014-07-07,25.376,25.608,25.251,25.318,306247,0
2014-07-08,25.376,26.013,25.376,25.983,887967,0
2014-07-09,25.935,26.139,25.838,26.071,773480,0
2014-07-10,25.838,26.032,25.56,25.878,630714,0
2014-07-11,25.783,26.13,25.628,25.733,803438,0
2014-07-14,25.878,26.379,25.811,26.34,537293,0
2014-07-15,26.321,26.321,25.917,26.234,545672,0
2014-07-16,26.34,26.429,26.13,26.234,311834,0
2014-07-17,26.032,26.176,25.897,26.13,758458,0
2014-07-18,26.139,26.321,25.974,26.042,1286627,0
2014-07-21,26.042,26.321,25.993,26.254,842527,0
2014-07-22,26.234,26.496,26.234,26.369,426555,0
2014-07-23,26.429,26.487,26.301,26.311,332677,0
2014-07-24,26.321,26.449,26.311,26.389,246530,0
2014-07-25,26.34,26.449,26.301,26.321,204436,0
2014-07-28,26.273,26.419,26.244,26.34,509199,0
2014-07-29,26.321,26.487,26.292,26.379,159700,0
2014-07-30,26.379,26.458,26.215,26.359,389807,0
2014-07-31,26.176,26.439,25.965,25.993,520650,0
2014-08-01,26.022,26.369,25.907,26.052,476790,0
2014-08-04,26.11,26.369,26.11,26.205,946201,0
2014-08-05,26.071,26.389,24.808,25.55,1006773,0
2014-08-06,25.511,25.743,25.376,25.396,375561,0
2014-08-07,25.482,25.773,25.154,25.501,467032,0
2014-08-08,25.56,25.685,25.29,25.598,473349,0
2014-08-11,26.956,26.956,25.588,25.618,1093806,0
2014-08-12,25.628,25.811,25.164,25.541,834506,0
2014-08-13,25.638,25.713,25.251,25.435,582223,0
2014-08-14,25.501,25.791,25.501,25.753,520576,0
2014-08-15,25.738,25.873,25.583,25.623,410306,0
2014-08-18,25.554,25.883,25.515,25.583,377902,0
2014-08-19,25.67,25.728,25.554,25.623,387475,0
2014-08-20,25.275,25.758,25.119,25.661,486324,0
2014-08-21,25.718,25.873,25.476,25.476,475710,0
2014-08-22,25.476,25.623,25.187,25.205,359939,0
2014-08-25,25.322,25.535,25.294,25.322,352406,0
2014-08-26,25.322,25.39,25.177,25.245,239884,0
2014-08-27,25.265,25.322,24.994,25.023,146487,0
2014-08-28,24.935,25.294,24.935,25.235,637742,0
2014-08-29,25.157,25.341,24.771,25.042,900204,0
2014-09-02,24.935,25.439,24.935,25.138,430373,0
2014-09-03,25.138,25.331,25.042,25.138,658162,0
2014-09-04,25.138,25.313,25.1,25.284,735034,0
2014-09-05,25.275,25.485,25.187,25.467,517457,0
2014-09-08,25.467,26.028,25.42,25.999,1262861,0
2014-09-09,25.999,26.077,25.922,25.971,775452,0
2014-09-10,26.009,26.308,25.863,26.097,1071251,0
2014-09-11,26.018,26.337,25.971,26.24,521088,0
2014-09-12,26.25,26.396,26.201,26.25,588533,0
2014-09-15,26.172,26.25,26.087,26.221,502354,0
2014-09-16,26.24,26.24,25.999,26.038,226847,0
2014-09-17,26.028,26.231,26.028,26.097,653513,0
2014-09-18,26.106,26.24,26.018,26.144,320869,0
2014-09-19,26.24,26.724,26.116,26.494,3051633,0
2014-09-22,26.494,26.494,26.28,26.446,483128,0
2014-09-23,26.396,26.539,26.327,26.386,650802,0
2014-09-24,26.289,26.337,25.796,25.922,515087,0
2014-09-25,25.951,26.028,25.67,25.718,268093,0
2014-09-26,25.806,25.902,25.699,25.892,464516,0
2014-09-29,25.758,25.843,25.39,25.545,677279,0
2014-09-30,25.593,25.718,25.341,25.43,314076,0
2014-10-01,25.563,25.583,25.091,25.138,528519,0
2014-10-02,24.925,25.119,24.656,25.081,464764,0
2014-10-03,25.138,25.603,25.042,25.563,1214804,0
2014-10-06,25.554,25.971,25.554,25.951,502668,0
2014-10-07,25.883,26.067,25.796,25.863,602685,0
2014-10-08,25.853,25.961,25.197,25.643,501531,0
2014-10-09,25.67,25.843,25.476,25.633,337903,0
2014-10-10,25.623,25.902,25.485,25.593,531645,0
2014-10-13,25.643,25.699,24.743,24.761,337261,0
2014-10-14,24.896,25.062,24.646,24.984,511942,0
2014-10-15,24.838,25.023,24.199,25.023,387210,0
2014-10-16,24.819,24.819,24.298,24.509,387781,0
2014-10-17,24.646,24.994,24.626,24.705,275545,0
2014-10-20,24.656,25.322,24.528,25.303,217325,0
2014-10-21,25.303,25.823,25.205,25.515,332962,0
2014-10-22,25.485,25.515,24.829,25.033,334195,0
2014-10-23,25.138,25.505,25.033,25.39,464554,0
2014-10-24,25.351,25.661,25.215,25.652,243642,0
2014-10-27,25.989,26.337,25.718,25.951,430841,0
2014-10-28,26.058,26.26,25.67,25.902,344308,0
2014-10-29,25.912,26.455,25.778,26.366,358068,0
2014-10-30,26.289,26.985,26.201,26.859,394804,0
2014-10-31,26.897,27.132,26.879,26.985,602508,0
2014-11-03,26.945,27.274,26.804,27.032,365633,0
2014-11-04,27.062,27.5,26.869,27.293,423838,0
2014-11-05,27.351,27.5,27.189,27.46,315132,0
2014-11-06,27.42,27.738,27.322,27.709,319133,0
2014-11-07,27.661,27.689,27.264,27.322,558729,0
2014-11-10,27.322,27.51,27.162,27.42,290585,0
2014-11-11,27.341,27.341,26.985,27.237,333809,0
2014-11-12,27.264,27.828,27.264,27.603,582684,0
2014-11-13,27.689,28.524,27.557,28.426,1054174,0
2014-11-14,28.524,28.524,27.699,27.828,318600,0
2014-11-17,27.848,27.933,27.43,27.519,330739,0
2014-11-18,27.557,27.778,27.322,27.4,303300,0
2014-11-19,27.256,27.885,27.256,27.709,704049,0
2014-11-20,27.623,28.233,27.623,28.223,408928,0
2014-11-21,28.229,28.723,28.201,28.521,649033,0
2014-11-24,28.713,28.763,28.577,28.607,384802,0
2014-11-25,28.607,28.897,28.277,28.355,464878,0
2014-11-26,28.325,28.587,28.162,28.558,335951,0
2014-11-28,28.617,30.023,28.617,29.481,738330,0
2014-12-01,29.265,29.461,28.558,28.733,789352,0
2014-12-02,28.946,29.132,28.54,29.004,589638,0
2014-12-03,28.453,29.152,28.112,28.878,502042,0
2014-12-04,28.878,29.004,28.423,28.567,267948,0
2014-12-05,28.655,29.218,28.511,29.218,346595,0
2014-12-08,29.218,29.441,28.86,29.255,429694,0
2014-12-09,28.916,29.208,28.54,28.916,216571,0
2014-12-10,28.897,28.897,28.248,28.655,591047,0
2014-12-11,28.064,28.102,27.523,27.694,2029687,0
2014-12-12,27.045,28.064,26.909,27.434,12818550,0
2014-12-15,27.743,28.112,27.607,27.986,2492333,0
2014-12-16,27.783,28.355,27.57,28.132,1954843,0
2014-12-17,28.172,28.491,27.919,28.364,1371006,0
2014-12-18,28.132,28.802,28.122,28.607,1966814,0
2014-12-19,28.723,28.888,28.521,28.878,1322536,0
2014-12-22,28.897,29.471,28.888,29.411,2454830,0
2014-12-23,29.411,30.004,29.373,29.577,2832783,0
2014-12-24,29.596,30.109,29.373,29.644,414416,0
2014-12-26,29.74,30.178,29.74,29.994,975802,0
2014-12-29,30.052,30.052,29.558,29.8,818732,0
2014-12-30,29.586,30.217,29.53,29.926,1829858,0
2014-12-31,30.032,30.478,30.004,30.208,1092961,0
2015-01-02,30.099,30.139,29.461,29.869,1332716,0
2015-01-05,29.208,30.004,28.743,28.936,3939108,0
2015-01-06,29.042,29.391,28.733,29.162,3172617,0
2015-01-07,29.441,29.76,29.285,29.663,1471357,0
2015-01-08,29.78,30.217,29.391,30.08,2636092,0
2015-01-09,30.08,30.625,29.936,30.625,4419831,0
2015-01-12,30.625,31.254,30.586,31.244,3540022,0
2015-01-13,31.323,31.439,30.625,31.051,1607175,0
2015-01-14,30.964,30.974,30.294,30.779,1294392,0
2015-01-15,30.497,31.002,30.257,30.41,1132564,0
2015-01-16,30.419,31.041,30.227,30.984,1180922,0
2015-01-20,30.799,31.022,30.129,30.751,1125134,0
2015-01-21,30.789,31.205,30.683,30.935,1500747,0
2015-01-22,30.974,31.11,30.605,31.071,953289,0
2015-01-23,31.1,31.507,30.954,31.138,842810,0
2015-01-26,31.138,31.342,30.799,31.244,667191,0
2015-01-27,31.002,31.09,30.702,30.895,737039,0
2015-01-28,31.051,31.186,30.799,30.836,883838,0
2015-01-29,30.856,31.186,30.643,31.176,593143,0
2015-01-30,30.993,31.041,30.324,30.372,1385952,0
2015-02-02,30.353,30.789,29.945,30.692,1917925,0
2015-02-03,30.895,31.186,30.751,31.022,798396,0
2015-02-04,31.002,31.574,30.905,31.313,1478753,0
2015-02-05,31.342,31.594,31.215,31.224,1123909,0
2015-02-06,31.224,31.672,30.769,30.974,1435481,0
2015-02-09,30.799,30.954,30.392,30.468,1610820,0
2015-02-10,30.372,30.905,30.042,30.856,4033806,0
2015-02-11,30.507,30.547,29.324,29.859,3891247,0
2015-02-12,29.727,29.952,29.368,29.875,3010129,0
2015-02-13,29.806,29.894,29.368,29.698,1555745,0
2015-02-17,29.66,29.66,29.212,29.406,1663448,0
2015-02-18,29.631,30.205,29.563,30.146,10454868,0
2015-02-19,30.175,30.322,29.806,29.855,2825301,0
2015-02-20,29.836,30.01,29.525,29.962,2202523,0
2015-02-23,29.865,30.146,29.796,30.049,1858089,0
2015-02-24,30.116,30.447,30.001,30.409,2379978,0
2015-02-25,30.37,31.051,30.332,30.963,5264360,0
2015-02-26,30.953,31.12,30.574,30.924,3113551,0
2015-02-27,30.894,31.002,30.623,30.778,2710834,0
2015-03-02,30.894,31.381,30.808,31.381,1746300,0
2015-03-03,31.284,31.653,30.993,31.575,3204051,0
2015-03-04,31.518,31.595,31.022,31.224,2936586,0
2015-03-05,31.323,31.42,31.166,31.333,1899210,0
2015-03-06,31.215,31.353,31.09,31.254,2090481,0
2015-03-09,31.274,31.693,31.205,31.653,1752057,0
2015-03-10,31.469,31.683,31.051,31.643,2534714,0
2015-03-11,31.614,31.722,31.333,31.633,2918590,0
2015-03-12,31.663,31.789,31.46,31.713,1919263,0
2015-03-13,31.08,31.643,31.061,31.333,2738940,0
2015-03-16,31.372,31.595,31.244,31.498,1543206,0
2015-03-17,31.391,31.575,31.274,31.42,1440271,0
2015-03-18,31.43,31.624,31.1,31.565,1388238,0
2015-03-19,31.546,31.77,31.176,31.303,1911757,0
2015-03-20,31.44,31.713,31.343,31.653,1500633,0
2015-03-23,31.508,31.693,31.071,31.186,3941359,0
2015-03-24,31.157,31.556,31.11,31.45,1665062,0
2015-03-25,31.537,31.537,31.032,31.11,1968520,0
2015-03-26,30.924,31.138,30.486,30.701,2419029,0
2015-03-27,30.662,30.944,30.466,30.701,1807895,0
2015-03-30,30.845,31.284,30.711,31.215,1236146,0
2015-03-31,31.12,31.148,30.682,30.76,1378777,0
2015-04-01,30.554,30.808,30.302,30.584,1530660,0
2015-04-02,30.603,30.788,30.332,30.535,1572615,0
2015-04-06,30.427,30.731,30.351,30.535,1704860,0
2015-04-07,30.525,30.603,30.02,30.175,1395221,0
2015-04-08,30.244,30.652,30.057,30.418,1297847,0
2015-04-09,30.466,30.711,30.195,30.282,1574442,0
2015-04-10,30.282,30.351,30.039,30.166,1746710,0
2015-04-13,30.166,30.195,29.806,29.806,1391528,0
2015-04-14,29.816,30.205,29.611,30.156,1678943,0
2015-04-15,30.166,30.418,29.631,30.029,2356049,0
2015-04-16,29.875,30.067,29.426,29.806,2140576,0
2015-04-17,29.689,29.913,29.466,29.601,1982301,0
2015-04-20,29.65,29.942,29.611,29.826,1222329,0
2015-04-21,30.096,30.486,30.067,30.126,2259112,0
2015-04-22,30.273,30.574,30.087,30.437,1591266,0
2015-04-23,30.361,30.825,30.361,30.594,1364688,0
2015-04-24,30.701,30.924,30.505,30.788,981125,0
2015-04-27,30.808,30.983,30.332,30.662,1189153,0
2015-04-28,30.554,30.554,30.205,30.39,986061,0
2015-04-29,30.312,30.312,29.756,29.972,990894,0
2015-04-30,29.708,30.126,29.621,29.884,1162521,0
2015-05-01,30.067,30.205,29.952,30.01,721987,0
2015-05-04,30.029,30.584,29.913,30.515,1060716,0
2015-05-05,30.427,30.437,30.001,30.195,1502793,0
2015-05-06,30.224,30.234,29.591,29.865,1247123,0
2015-05-07,29.904,30.292,29.786,30.214,1007730,0
2015-05-08,30.476,30.953,30.254,30.652,792736,0
2015-05-11,30.584,30.815,30.195,30.254,1590714,0
2015-05-12,30.146,30.495,29.826,30.39,1828625,0
2015-05-13,31.244,31.333,30.02,30.126,3425553,0
2015-05-14,30.244,31.293,30.234,30.875,2960851,0
2015-05-15,30.983,31.129,30.505,30.721,1389513,0
2015-05-18,30.832,31.038,30.531,30.911,1661650,0
2015-05-19,30.921,31.058,30.688,30.717,1473975,0
2015-05-20,30.756,31.545,30.6,31.029,3597000,0
2015-05-21,30.872,30.911,30.511,30.852,5496870,0
2015-05-22,30.882,31.145,30.832,30.98,2728283,0
2015-05-26,31.048,31.204,30.813,31,3333246,0
2015-05-27,31.048,31.194,30.804,30.911,2204142,0
2015-05-28,30.931,30.97,30.609,30.658,1688468,0
2015-05-29,30.717,30.872,30.307,30.57,8484199,0
2015-06-01,30.658,30.95,30.432,30.55,2259212,0
2015-06-02,30.541,30.852,30.442,30.727,1754280,0
2015-06-03,30.813,30.95,30.638,30.842,2089900,0
2015-06-04,30.822,30.901,30.638,30.717,1793424,0
2015-06-05,30.746,30.832,30.541,30.727,1274306,0
2015-06-08,30.717,30.804,30.395,30.521,935477,0
2015-06-09,30.511,30.609,30.356,30.56,1189491,0
2015-06-10,30.59,30.813,30.259,30.337,1894260,0
2015-06-11,30.395,30.531,30.071,30.111,1702607,0
2015-06-12,30.024,30.277,29.946,30.17,1635597,0
2015-06-15,30.111,30.249,29.976,30.219,2501131,0
2015-06-16,30.18,30.259,29.966,30.161,1357887,0
2015-06-17,30.219,30.337,29.995,30.287,1274306,0
2015-06-18,30.356,30.59,30.347,30.541,1501356,0
2015-06-19,30.422,30.96,30.385,30.882,2701210,0
2015-06-22,30.99,31.174,30.832,31.038,2039035,0
2015-06-23,31.097,31.194,30.941,31.097,1363433,0
2015-06-24,31.087,31.184,30.678,30.746,2376427,0
2015-06-25,30.813,30.931,30.609,30.774,2447088,0
2015-06-26,30.765,31.038,30.678,30.862,10271879,0
2015-06-29,30.629,30.804,30.442,30.56,4998573,0
2015-06-30,30.717,30.717,30.043,30.2,2575895,0
2015-07-01,30.422,30.813,30.337,30.521,4272402,0
2015-07-02,30.55,30.668,30.17,30.307,1664618,0
2015-07-06,30.141,30.452,30.131,30.413,1517560,0
2015-07-07,30.375,30.58,30.2,30.56,1911357,0
2015-07-08,30.404,30.59,30.131,30.21,1925816,0
2015-07-09,30.432,30.6,30.18,30.249,1978938,0
2015-07-10,30.395,30.813,30.259,30.804,1121812,0
2015-07-13,31.058,31.272,31,31.174,1327020,0
2015-07-14,31.097,31.379,30.822,31.37,1680191,0
2015-07-15,31.379,31.389,31.019,31.154,718781,0
2015-07-16,31.272,31.37,31.164,31.321,863999,0
2015-07-17,31.331,31.379,31,31.213,619105,0
2015-07-20,31.272,31.351,31.145,31.242,670995,0
2015-07-21,31.223,31.331,30.931,31.029,569675,0
2015-07-22,31.038,31.613,30.774,31.584,1071357,0
2015-07-23,31.584,31.652,31.164,31.194,1546684,0
2015-07-24,31.282,31.321,30.872,31,1144271,0
2015-07-27,30.901,30.95,30.317,30.442,1058230,0
2015-07-28,30.531,30.852,30.472,30.852,796621,0
2015-07-29,30.862,31.399,30.765,31.204,1258924,0
2015-07-30,31.097,31.204,30.941,30.96,1465668,0
2015-07-31,31.097,31.409,30.97,31.029,1439210,0
2015-08-03,31.058,31.828,30.97,31.779,2008654,0
2015-08-04,31.897,31.926,31.506,31.564,844718,0
2015-08-05,31.564,32.033,31.438,31.721,1350912,0
2015-08-06,31.759,31.779,31.291,31.341,798588,0
2015-08-07,31.291,31.603,31.078,31.545,1238207,0
2015-08-10,31.613,31.955,31.379,31.486,1487100,0
2015-08-11,31.331,31.564,31.097,31.291,996399,0
2015-08-12,30.96,31.117,29.711,30.804,2463188,0
2015-08-13,31.087,31.73,30.941,31.272,3762208,0
2015-08-14,31.367,31.991,31.209,31.982,1363746,0
2015-08-17,31.406,31.914,31.406,31.767,2259478,0
2015-08-18,31.953,32.638,31.699,32.51,8920395,0
2015-08-19,32.44,33.029,32.296,32.746,5715480,0
2015-08-20,32.325,32.431,31.855,31.895,2682388,0
2015-08-21,31.6,31.904,31.474,31.533,3141811,0
2015-08-24,27.67,30.732,27.466,30.036,3784385,0
2015-08-25,30.663,30.722,29.812,29.832,2782618,0
2015-08-26,30.398,30.426,29.273,30.36,3198881,0
2015-08-27,30.623,31.278,30.379,31.268,2149633,0
2015-08-28,31.219,31.219,30.732,30.896,1425725,0
2015-08-31,30.817,30.827,30.456,30.643,2284330,0
2015-09-01,30.144,30.476,29.939,30.193,1634366,0
2015-09-02,30.456,30.633,30.173,30.564,1344825,0
2015-09-03,30.663,30.827,30.486,30.643,965381,0
2015-09-04,30.389,30.535,30.124,30.261,405013,0
2015-09-08,30.887,32.188,30.535,30.896,940018,0
2015-09-09,31.113,31.297,30.486,30.525,1198775,0
2015-09-10,30.535,30.896,30.379,30.564,805335,0
2015-09-11,30.486,31.034,30.341,30.985,1275992,0
2015-09-14,30.975,30.975,30.535,30.683,1782258,0
2015-09-15,30.761,30.945,30.291,30.702,1844748,0
2015-09-16,30.643,31.054,30.476,30.916,1123193,0
2015-09-17,30.896,31.435,30.751,31.19,1194684,0
2015-09-18,30.857,31.228,30.837,30.965,1536387,0
2015-09-21,31.209,31.347,30.867,31.122,886936,0
2015-09-22,30.867,30.877,30.114,30.594,991257,0
2015-09-23,30.603,30.906,30.525,30.877,760216,0
2015-09-24,30.673,30.789,30.193,30.525,1209713,0
2015-09-25,30.732,30.857,30.252,30.446,369012,0
2015-09-28,30.36,30.887,28.736,28.796,4388433,0
2015-09-29,28.863,29.048,27.738,28.17,5832279,0
2015-09-30,28.423,29.118,28.061,28.98,2817290,0
2015-10-01,29.048,29.4,28.589,29.371,1858554,0
2015-10-02,29.138,30.232,28.854,30.144,2033960,0
2015-10-05,30.36,30.466,29.89,30.321,1707244,0
2015-10-06,30.242,30.281,29.568,29.732,1046793,0
2015-10-07,29.722,30.331,29.44,30.252,2493279,0
2015-10-08,30.064,30.321,29.919,30.232,2270216,0
2015-10-09,30.252,30.535,30.164,30.203,1240401,0
2015-10-12,30.232,30.426,30.164,30.261,1262063,0
2015-10-13,30.144,30.281,29.812,29.842,1258198,0
2015-10-14,29.871,30.301,29.351,29.49,1570546,0
2015-10-15,29.655,30.046,29.361,29.939,1375302,0
2015-10-16,30.026,30.515,29.88,30.456,1306573,0
2015-10-19,30.417,30.673,29.988,30.515,1899057,0
2015-10-20,30.505,30.702,30.36,30.398,1477256,0
2015-10-21,30.466,30.466,29.822,29.919,828640,0
2015-10-22,30.222,30.535,29.988,30.036,1508874,0
2015-10-23,30.252,30.398,29.988,30.144,1139558,0
2015-10-26,30.124,30.476,29.988,30.379,1639687,0
2015-10-27,30.379,30.613,30.055,30.35,809411,0
2015-10-28,30.525,30.663,29.988,30.417,1499772,0
2015-10-29,30.446,30.495,30.036,30.164,1017746,0
2015-10-30,30.104,30.535,29.674,29.674,2391925,0
2015-11-02,29.782,29.792,29.51,29.684,1541397,0
2015-11-03,29.626,30.301,29.626,30.291,1501512,0
2015-11-04,30.281,30.311,29.792,29.822,1865022,0
2015-11-05,29.842,30.261,29.47,29.822,1330916,0
2015-11-06,30.35,30.35,29.52,29.822,746203,0
2015-11-09,29.732,29.732,29.332,29.635,2241981,0
2015-11-10,29.529,29.703,29.332,29.684,905858,0
2015-11-11,29.792,30.154,29.529,30.094,1486374,0
2015-11-12,29.919,30.124,29.38,29.626,1871954,0
2015-11-13,29.5,29.548,28.825,28.911,2452881,0
2015-11-16,28.863,29.078,28.706,28.911,2110052,0
2015-11-17,29.078,29.558,28.657,28.961,4127034,0
2015-11-18,30.064,31.924,29.772,31.914,7167694,0
2015-11-19,31.991,32.021,31.386,31.62,5689399,0
2015-11-20,31.728,32.569,31.639,31.924,5375309,0
2015-11-23,32.207,32.628,32.207,32.334,3259428,0
2015-11-24,32.128,32.559,31.826,32.266,2389982,0
2015-11-25,32.329,32.565,32.143,32.301,1653424,0
2015-11-27,32.339,32.819,32.202,32.565,1714307,0
2015-11-30,32.555,32.703,31.957,31.986,3118694,0
2015-12-01,32.446,32.859,32.045,32.241,3697234,0
2015-12-02,32.584,33.222,32.271,33.085,5993485,0
2015-12-03,33.33,33.546,32.713,32.819,3339058,0
2015-12-04,32.937,33.546,32.779,33.369,2503032,0
2015-12-07,33.408,33.497,33.056,33.251,2393401,0
2015-12-08,32.849,33.28,32.604,33.036,1303527,0
2015-12-09,32.889,33.163,32.644,32.869,2032591,0
2015-12-10,32.957,33.016,32.75,32.889,1415503,0
2015-12-11,32.545,32.565,31.8,31.908,1293736,0
2015-12-14,31.986,32.426,31.545,31.947,2339456,0
2015-12-15,32.123,32.476,32.005,32.143,1374302,0
2015-12-16,32.311,32.359,31.564,32.035,1850758,0
2015-12-17,32.133,34.377,31.564,31.849,1440589,0
2015-12-18,31.957,32.055,31.388,31.545,2711890,0
2015-12-21,31.613,32.064,31.319,31.545,1446913,0
2015-12-22,31.574,31.702,31.134,31.467,1373327,0
2015-12-23,31.545,31.83,31.349,31.771,1701356,0
2015-12-24,31.712,31.849,31.536,31.662,362665,0
2015-12-28,31.584,31.731,31.28,31.652,737193,0
2015-12-29,31.731,31.967,31.662,31.928,751562,0
2015-12-30,31.899,32.246,31.751,31.761,927025,0
2015-12-31,31.672,31.82,31.511,31.623,909832,0
2016-01-04,31.045,31.761,30.673,31.731,2367025,0
2016-01-05,31.849,31.967,31.692,31.81,2728171,0
2016-01-06,31.477,31.8,31.438,31.662,2196904,0
2016-01-07,31.27,31.574,31.085,31.28,1918199,0
2016-01-08,31.428,31.467,31.134,31.202,2069633,0
2016-01-11,31.339,31.462,30.858,31.25,1983936,0
2016-01-12,31.467,31.702,31.221,31.642,2126834,0
2016-01-13,31.682,31.81,30.663,31.085,3200706,0
2016-01-14,31.065,31.124,29.859,30.966,3619015,0
2016-01-15,30.27,30.732,29.849,30.505,2070588,0
2016-01-19,30.712,30.742,30.251,30.31,1601108,0
2016-01-20,30.053,30.54,29.24,30.261,2265141,0
2016-01-21,30.436,30.878,30.182,30.486,2344786,0
2016-01-22,30.79,31.115,30.613,31.105,1331789,0
2016-01-25,31.124,31.124,30.515,30.574,1589137,0
2016-01-26,30.623,31.477,30.034,31.378,1895621,0
2016-01-27,31.319,31.428,30.722,31.016,1593030,0
2016-01-28,31.134,31.24,30.81,31.182,1277843,0
2016-01-29,31.25,31.428,30.8,31.329,2914103,0
2016-02-01,31.221,32.237,31.221,32.153,1987006,0
2016-02-02,31.928,32.163,31.652,31.849,1957494,0
2016-02-03,31.967,32.06,31.369,31.81,1657843,0
2016-02-04,31.721,32.742,31.448,32.663,3001724,0
2016-02-05,32.584,32.809,30.722,30.752,2559720,0
2016-02-08,30.584,30.868,28.916,29.24,3388172,0
2016-02-09,28.966,29.927,28.956,29.623,4354814,0
2016-02-10,31.899,32.456,30.053,30.653,6222010,0
2016-02-11,30.579,30.589,28.78,29.537,3973813,0
2016-02-12,29.999,30.196,29.339,29.802,2676655,0
2016-02-16,29.92,30.136,29.329,29.683,2548417,0
2016-02-17,29.772,30.53,29.673,30.382,3568499,0
2016-02-18,30.166,30.42,29.797,29.901,1967744,0
2016-02-19,29.852,30.126,29.448,29.654,2412334,0
2016-02-22,29.93,30.43,29.93,30.43,944694,0
2016-02-23,30.43,30.659,30.136,30.49,1424987,0
2016-02-24,30.255,30.284,29.911,30.274,800102,0
2016-02-25,30.372,31.032,30.255,31.012,1548889,0
2016-02-26,31.218,31.375,30.879,31.051,1144572,0
2016-02-29,31.051,31.145,30.688,30.903,1744462,0
2016-03-01,31.208,31.624,30.913,31.582,1179229,0
2016-03-02,31.385,31.769,31.179,31.71,1099770,0
2016-03-03,31.69,31.715,31.237,31.621,1025245,0
2016-03-04,31.524,31.809,31.346,31.71,1183678,0
2016-03-07,31.415,31.888,31.415,31.65,1404150,0
2016-03-08,31.572,31.621,31.237,31.346,950883,0
2016-03-09,31.445,31.65,31.14,31.227,947611,0
2016-03-10,31.415,31.611,30.893,31.15,797511,0
2016-03-11,31.356,31.769,31.13,31.601,1062439,0
2016-03-14,31.611,31.946,31.405,31.809,771198,0
2016-03-15,31.582,31.838,31.465,31.67,663328,0
2016-03-16,31.621,31.838,31.514,31.749,784976,0
2016-03-17,31.729,32.123,31.514,31.779,877967,0
2016-03-18,31.848,32.212,31.558,31.611,2547052,0
2016-03-21,31.621,32.034,31.366,31.838,926227,0
2016-03-22,31.809,32.379,31.729,32.113,1601024,0
2016-03-23,32.153,32.241,31.994,31.994,634505,0
2016-03-24,31.927,31.975,31.65,31.975,756958,0
2016-03-28,32.044,32.339,31.985,32.063,558991,0
2016-03-29,32.044,32.437,31.956,32.349,910257,0
2016-03-30,32.556,32.684,32.349,32.437,1228664,0
2016-03-31,32.329,32.674,32.202,32.575,1466624,0
2016-04-01,32.301,33.038,32.192,32.91,1276507,0
2016-04-04,32.949,33.008,32.595,32.919,1099182,0
2016-04-05,32.811,32.876,32.517,32.575,794205,0
2016-04-06,32.684,32.856,32.58,32.791,1411243,0
2016-04-07,32.537,32.791,32.349,32.674,1621454,0
2016-04-08,32.871,32.871,32.417,32.704,760256,0
2016-04-11,32.831,32.881,32.437,32.437,781697,0
2016-04-12,32.447,32.733,32.369,32.546,787149,0
2016-04-13,32.615,32.861,32.556,32.654,1187377,0
2016-04-14,32.772,33.078,32.645,33.048,1356555,0
2016-04-15,33.136,33.263,33.028,33.205,492717,0
2016-04-18,33.068,33.446,32.979,33.372,1155241,0
2016-04-19,33.441,33.54,33.293,33.501,1889761,0
2016-04-20,33.677,33.904,33.362,33.726,1332928,0
2016-04-21,33.579,33.825,33.293,33.52,1715262,0
2016-04-22,33.422,33.559,33.185,33.412,1214625,0
2016-04-25,33.333,33.441,33.078,33.245,981440,0
2016-04-26,32.989,33.481,32.969,33.372,975043,0
2016-04-27,33.254,33.432,32.989,33.205,912696,0
2016-04-28,32.959,33.215,32.772,32.91,723427,0
2016-04-29,32.91,33.013,32.517,32.959,837006,0
2016-05-02,33.146,33.392,32.979,33.342,1071641,0
2016-05-03,33.136,33.382,33.008,33.263,777900,0
2016-05-04,33.088,33.351,32.91,33.008,1434527,0
2016-05-05,32.9,33.491,32.831,33.078,1531360,0
2016-05-06,32.831,33.245,32.654,33.185,1219148,0
2016-05-09,33.263,33.667,33.038,33.471,1136555,0
2016-05-10,33.471,33.785,33.215,33.776,1923897,0
2016-05-11,33.254,33.933,32.398,32.398,4095379,0
2016-05-12,32.704,33.696,32.369,32.694,5997992,0
2016-05-13,32.635,33.003,32.369,32.575,3173078,0
2016-05-16,32.6,32.763,32.333,32.62,1386741,0
2016-05-17,32.659,32.768,32.072,32.295,1149811,0
2016-05-18,32.285,32.305,31.827,32.037,2280238,0
2016-05-19,31.861,32.216,31.594,31.762,1503164,0
2016-05-20,31.91,32.147,31.832,31.871,1388732,0
2016-05-23,31.792,32.067,31.792,31.871,1296020,0
2016-05-24,32.037,32.482,31.891,32.392,2359828,0
2016-05-25,32.532,32.689,32.305,32.472,1409880,0
2016-05-26,32.432,32.571,31.978,32.206,1634321,0
2016-05-27,32.363,32.837,32.324,32.837,1157812,0
2016-05-31,32.817,32.847,32.392,32.837,2007599,0
2016-06-01,32.768,32.955,32.571,32.827,1274047,0
2016-06-02,32.709,33.094,32.59,33.024,996082,0
2016-06-03,32.877,32.965,32.719,32.797,1125513,0
2016-06-06,32.837,33.054,32.758,32.965,885155,0
2016-06-07,32.915,33.044,32.827,32.935,1221943,0
2016-06-08,32.897,33.3,32.847,33.28,1002990,0
2016-06-09,33.27,33.518,33.247,33.409,1156799,0
2016-06-10,33.143,33.33,32.995,33.212,2772804,0
2016-06-13,33.034,33.295,33.004,33.172,1757874,0
2016-06-14,33.143,33.32,33.014,33.123,1811206,0
2016-06-15,33.153,33.419,33.014,33.034,965216,0
2016-06-16,32.867,33.004,32.492,32.915,1816689,0
2016-06-17,32.827,33.004,32.65,32.709,2482115,0
2016-06-20,32.995,33.389,32.897,32.935,1189755,0
2016-06-21,33.104,33.153,32.827,32.995,1113352,0
2016-06-22,32.985,33.192,32.689,33.182,1372759,0
2016-06-23,33.675,33.675,33.251,33.449,1231637,0
2016-06-24,32.492,32.758,31.949,31.959,5824713,0
2016-06-27,31.584,31.785,30.952,31.209,1422380,0
2016-06-28,31.437,31.762,31.387,31.642,1629706,0
2016-06-29,31.969,32.492,31.822,32.442,1111148,0
2016-06-30,32.571,32.995,32.255,32.965,1712026,0
2016-07-01,32.925,33.104,32.659,32.847,1609581,0
2016-07-05,32.807,32.847,32.432,32.748,948989,0
2016-07-06,32.709,32.867,32.452,32.857,1181749,0
2016-07-07,32.877,33.449,32.827,33.429,1864082,0
2016-07-08,33.538,34.239,33.419,34.059,2038392,0
2016-07-11,34.069,34.149,33.859,34.099,1182002,0
2016-07-12,34.239,34.454,34.109,34.424,1499416,0
2016-07-13,34.394,34.988,34.317,34.869,1784397,0
2016-07-14,35.184,35.333,34.819,34.948,1750950,0
2016-07-15,34.978,35.174,34.819,35.008,1636849,0
2016-07-18,34.948,34.978,34.653,34.673,948310,0
2016-07-19,34.663,34.759,34.534,34.71,884103,0
2016-07-20,34.899,35.451,34.73,35.441,2350531,0
2016-07-21,35.48,35.569,35.244,35.411,1116651,0
2016-07-22,35.401,35.678,35.293,35.668,999706,0
2016-07-25,35.549,35.668,35.401,35.628,593880,0
2016-07-26,35.51,35.826,35.343,35.746,1241101,0
2016-07-27,35.688,35.87,35.388,35.52,1253230,0
2016-07-28,35.52,35.796,35.401,35.746,4482870,0
2016-07-29,35.678,35.895,35.293,35.363,1052543,0
2016-08-01,35.461,35.599,35.293,35.49,500453,0
2016-08-02,35.401,35.431,34.938,35.125,826148,0
2016-08-03,35.008,35.174,34.929,35.037,1333746,0
2016-08-04,35.037,35.159,34.799,35.018,1202488,0
2016-08-05,35.174,35.411,35.115,35.244,1702282,0
2016-08-08,35.234,35.401,35.144,35.274,1556314,0
2016-08-09,35.234,35.401,34.988,35.264,1550740,0
2016-08-10,36.003,36.762,35.944,36.596,6860104,0
2016-08-11,36.743,37.31,36.703,37.226,3309642,0
2016-08-12,37.064,37.36,36.875,37.211,1576065,0
2016-08-15,37.34,37.508,37.122,37.132,1398362,0
2016-08-16,37.064,37.162,36.825,36.865,1161000,0
2016-08-17,36.885,37.044,36.396,36.855,1254362,0
2016-08-18,36.855,37.024,36.361,36.796,2719841,0
2016-08-19,36.717,36.806,36.589,36.698,1094761,0
2016-08-22,36.619,36.619,36.302,36.44,1568303,0
2016-08-23,36.638,36.9,36.519,36.875,1379087,0
2016-08-24,36.835,37.004,36.766,36.845,1120980,0
2016-08-25,36.845,37.181,36.835,37.034,1370779,0
2016-08-26,37.181,37.557,36.974,37.201,2768148,0
2016-08-29,37.281,37.4,37.064,37.112,821229,0
2016-08-30,37.171,37.508,37.102,37.488,2305631,0
2016-08-31,37.567,37.577,37.32,37.508,1483688,0
2016-09-01,37.547,37.805,37.221,37.44,1045025,0
2016-09-02,37.537,37.706,37.36,37.666,809653,0
2016-09-06,37.805,37.875,37.527,37.617,1588263,0
2016-09-07,37.776,37.805,37.547,37.785,1329432,0
2016-09-08,37.518,37.785,37.37,37.706,1756122,0
2016-09-09,37.38,37.4,36.796,36.875,1342750,0
2016-09-12,36.688,37.034,36.579,36.955,3054265,0
2016-09-13,36.678,36.707,36.311,36.43,1850906,0
2016-09-14,36.361,36.737,36.361,36.519,1844931,0
2016-09-15,36.529,37.093,36.381,36.964,1253861,0
2016-09-16,36.835,37.132,36.786,36.994,2106117,0
2016-09-19,37.004,37.201,36.825,37.084,1196871,0
2016-09-20,37.261,37.301,36.96,37.084,1110503,0
2016-09-21,37.231,37.469,36.935,37.34,1179810,0
2016-09-22,37.597,37.646,37.251,37.36,1336308,0
2016-09-23,37.201,37.577,37.171,37.251,1040657,0
2016-09-26,37.064,37.251,36.835,37.112,1030614,0
2016-09-27,37.014,37.355,36.964,37.281,878395,0
2016-09-28,37.38,37.38,37.074,37.221,1307791,0
2016-09-29,37.122,37.537,37.109,37.479,1690896,0
2016-09-30,37.666,37.87,37.498,37.607,1890641,0
2016-10-03,37.587,37.694,37.226,37.537,1799681,0
2016-10-04,37.537,37.766,37.064,37.142,1524924,0
2016-10-05,37.211,37.211,36.479,36.579,2026780,0
2016-10-06,36.469,36.815,36.351,36.688,1080567,0
2016-10-07,36.766,36.766,36.321,36.401,878911,0
2016-10-10,36.549,36.727,36.44,36.479,643799,0
2016-10-11,36.519,36.717,36.015,36.133,1078640,0
2016-10-12,36.213,36.766,36.183,36.688,1091211,0
2016-10-13,36.411,36.82,36.321,36.698,969797,0
2016-10-14,36.717,37.034,36.619,36.638,1101167,0
2016-10-17,36.539,36.668,36.341,36.539,1180271,0
2016-10-18,36.935,37.004,36.489,36.509,997232,0
2016-10-19,36.628,36.905,36.529,36.668,1337155,0
2016-10-20,36.658,36.678,36.469,36.519,831792,0
2016-10-21,36.311,36.658,36.283,36.559,681297,0
2016-10-24,36.796,36.984,36.678,36.955,1156019,0
2016-10-25,36.885,36.885,36.396,36.509,758007,0
2016-10-26,36.469,36.974,36.223,36.964,1815860,0
2016-10-27,37.004,37.004,36.599,36.737,1076599,0
2016-10-28,36.737,36.935,36.124,36.42,1500538,0
2016-10-31,36.569,36.865,36.381,36.815,1616935,0
2016-11-01,36.915,37.074,36.243,36.341,1439642,0
2016-11-02,36.321,36.524,36.094,36.163,978557,0
2016-11-03,36.292,36.479,36.074,36.183,918524,0
2016-11-04,36.292,36.489,35.61,35.738,1514713,0
2016-11-07,36.213,36.479,35.995,36.42,1837614,0
2016-11-08,36.42,36.915,36.366,36.875,1422386,0
2016-11-09,36.519,36.845,36.233,36.786,1639288,0
2016-11-10,37.024,37.098,35.902,35.946,4842810,0
2016-11-11,35.946,35.995,35.391,35.807,3636188,0
2016-11-14,35.946,36.143,35.649,36.065,2929186,0
2016-11-15,34.216,34.367,32.366,32.781,7042253,0
2016-11-16,32.791,33.118,32.613,32.929,4030172,0
2016-11-17,32.989,33.77,32.989,33.73,2502102,0
2016-11-18,34.017,34.106,33.602,33.7,3624073,0
2016-11-21,33.71,34.402,33.671,34.086,3131925,0
2016-11-22,34.611,35.027,34.166,34.768,2474658,0
2016-11-23,34.674,35.158,34.654,34.871,1312034,0
2016-11-25,34.861,35.129,34.861,35.011,626031,0
2016-11-28,34.911,35.158,34.703,34.703,2236032,0
2016-11-29,34.751,34.951,34.683,34.771,1673775,0
2016-11-30,34.741,34.771,34.107,34.127,4490701,0
2016-12-01,34.237,34.257,33.86,34.197,2074767,0
2016-12-02,34.057,34.871,34.037,34.861,1754149,0
2016-12-05,35.031,35.675,35.021,35.615,3527483,0
2016-12-06,35.705,35.833,35.501,35.695,1726050,0
2016-12-07,35.665,35.942,35.446,35.893,1068371,0
2016-12-08,35.972,36.14,35.773,35.793,1878806,0
2016-12-09,35.903,36.022,35.555,35.793,2435448,0
2016-12-12,35.695,36.072,35.575,35.725,1396581,0
2016-12-13,35.725,36.081,35.605,35.982,1004216,0
2016-12-14,36.062,36.18,35.873,35.992,1278717,0
2016-12-15,36.081,36.19,35.888,35.942,966742,0
2016-12-16,35.773,36.12,35.773,35.992,1796805,0
2016-12-19,35.932,36.11,35.783,35.853,615004,0
2016-12-20,35.903,35.962,35.685,35.725,673219,0
2016-12-21,35.615,36.072,35.575,35.972,500061,0
2016-12-22,35.972,36.012,35.753,35.932,919436,0
2016-12-23,35.893,36.12,35.823,35.922,576177,0
2016-12-27,35.922,36.086,35.803,35.813,927553,0
2016-12-28,35.893,35.982,35.516,35.635,951035,0
2016-12-29,35.675,35.773,35.486,35.575,611733,0
2016-12-30,35.585,35.7,35.338,35.426,1206068,0
2017-01-03,35.218,35.238,34.217,34.374,4233457,0
2017-01-04,34.454,35.178,34.277,34.674,4422229,0
2017-01-05,34.683,35.138,34.554,34.951,1034432,0
2017-01-06,34.851,35.001,34.589,34.634,1691091,0
2017-01-09,34.634,34.961,34.414,34.414,1380289,0
2017-01-10,33.72,34.257,33.294,33.74,2734163,0
2017-01-11,33.621,33.74,33.294,33.651,4062992,0
2017-01-12,33.433,33.671,33.353,33.463,1932638,0
2017-01-13,33.602,33.7,33.483,33.611,1116670,0
2017-01-17,33.562,33.735,33.205,33.225,2964916,0
2017-01-18,33.443,33.473,32.932,33.026,2650742,0
2017-01-19,32.977,33.156,32.888,32.917,1850086,0
2017-01-20,32.878,33.046,32.798,32.858,2033179,0
2017-01-23,32.858,32.942,32.595,32.808,3495533,0
2017-01-24,32.818,33.175,32.813,33.076,5044397,0
2017-01-25,33.146,33.423,32.982,33.314,3295792,0
2017-01-26,33.334,33.473,33.23,33.324,1676744,0
2017-01-27,33.245,33.483,33.245,33.423,1000831,0
2017-01-30,33.205,33.423,33.146,33.255,808780,0
2017-01-31,33.304,33.567,33.046,33.562,1893315,0
2017-02-01,33.611,33.651,32.739,32.888,2050072,0
2017-02-02,32.778,33.572,32.729,33.543,1903946,0
2017-02-03,33.651,33.85,33.493,33.74,1515957,0
2017-02-06,33.85,33.86,33.185,33.205,2490928,0
2017-02-07,34.454,35.793,34.454,34.881,5068220,0
2017-02-08,34.841,35.605,34.751,35.218,3091129,0
2017-02-09,35.158,35.358,35.076,35.119,1715050,0
2017-02-10,35.358,35.496,35.011,35.218,1541263,0
2017-02-13,35.381,35.609,35.055,35.102,2097567,0
2017-02-14,35.191,35.639,35.023,35.45,2510964,0
2017-02-15,35.45,35.719,35.43,35.52,1745433,0
2017-02-16,35.529,35.778,35.43,35.48,1854215,0
2017-02-17,35.43,35.679,35.251,35.559,1243556,0
2017-02-21,35.48,35.778,35.351,35.778,2026569,0
2017-02-22,35.699,36.057,35.455,35.729,1601491,0
2017-02-23,35.788,35.888,35.485,35.599,1609548,0
2017-02-24,35.559,35.639,35.371,35.619,1351502,0
2017-02-27,35.609,35.768,35.559,35.679,1152731,0
2017-02-28,35.659,35.753,35.52,35.549,2093644,0
2017-03-01,35.798,35.828,35.46,35.5,1208412,0
2017-03-02,36.286,36.286,35.45,35.709,1519795,0
2017-03-03,35.659,35.997,35.659,35.977,1745720,0
2017-03-06,35.699,36.067,35.699,35.848,1524058,0
2017-03-07,35.758,35.863,35.734,35.818,1241291,0
2017-03-08,35.758,36.037,35.719,35.987,1263855,0
2017-03-09,36.037,36.196,35.917,36.116,1735221,0
2017-03-10,36.335,36.395,36.146,36.325,1184758,0
2017-03-13,36.087,36.415,35.927,36.315,1284908,0
2017-03-14,36.335,36.554,36.166,36.306,1134209,0
2017-03-15,36.335,36.684,36.335,36.564,1036765,0
2017-03-16,36.534,37.082,36.489,37.062,2310489,0
2017-03-17,37.002,37.35,37.002,37.31,1605908,0
2017-03-20,37.19,37.578,36.793,36.862,1793878,0
2017-03-21,36.912,37.072,36.355,36.385,1909940,0
2017-03-22,36.375,36.604,36.266,36.425,1202842,0
2017-03-23,36.494,36.758,36.395,36.405,900135,0
2017-03-24,36.504,36.604,36.286,36.375,748173,0
2017-03-27,36.017,36.375,35.957,36.296,775683,0
2017-03-28,36.315,36.664,36.136,36.624,1174058,0
2017-03-29,36.534,36.743,36.494,36.694,639671,0
2017-03-30,36.713,36.997,36.703,36.932,622511,0
2017-03-31,36.852,36.922,36.674,36.674,1270346,0
2017-04-03,36.674,36.862,36.415,36.534,1077348,0
2017-04-04,36.504,36.554,36.221,36.296,812734,0
2017-04-05,36.375,36.594,36.166,36.216,957631,0
2017-04-06,36.286,36.534,36.116,36.455,1084914,0
2017-04-07,36.256,36.534,36.196,36.266,772209,0
2017-04-10,36.206,36.494,36.186,36.246,497807,0
2017-04-11,36.196,36.37,36.037,36.306,585118,0
2017-04-12,36.335,36.455,36.047,36.136,723217,0
2017-04-13,36.146,36.251,35.868,35.917,820716,0
2017-04-17,35.967,36.266,35.957,36.266,828952,0
2017-04-18,36.037,36.355,36.037,36.206,1125664,0
2017-04-19,36.335,36.504,35.977,36.077,1339769,0
2017-04-20,36.256,36.469,36.087,36.405,700043,0
2017-04-21,36.395,36.554,36.345,36.524,592987,0
2017-04-24,36.773,36.982,36.526,36.773,938388,0
2017-04-25,36.862,36.862,36.504,36.564,882060,0
2017-04-26,36.594,36.594,36.345,36.455,1321789,0
2017-04-27,36.494,36.614,36.355,36.415,549353,0
2017-04-28,36.464,36.464,35.967,36.325,955416,0
2017-05-01,36.355,36.534,36.156,36.315,1134292,0
2017-05-02,36.395,36.425,36.087,36.365,1489670,0
2017-05-03,36.415,36.425,36.027,36.315,1218289,0
2017-05-04,36.385,36.459,36.136,36.256,678636,0
2017-05-05,36.385,36.584,36.246,36.524,1272088,0
2017-05-08,36.455,36.524,36.077,36.087,2631370,0
2017-05-09,36.057,37.2,36.057,37.2,2343898,0
2017-05-10,37.41,38.076,37.062,37.131,1778261,0
2017-05-11,37.072,37.151,36.793,36.922,1390633,0
2017-05-12,36.882,36.882,36.624,36.634,862560,0
2017-05-15,36.657,37.066,36.567,36.946,1694832,0
2017-05-16,36.956,36.966,36.577,36.836,1147185,0
2017-05-17,36.597,36.836,36.417,36.427,896121,0
2017-05-18,36.487,36.701,36.307,36.537,844335,0
2017-05-19,36.537,36.721,36.487,36.507,1290708,0
2017-05-22,36.597,36.846,36.547,36.776,1127215,0
2017-05-23,36.816,36.916,36.577,36.627,904958,0
2017-05-24,36.607,37.031,36.527,36.856,965661,0
2017-05-25,36.956,37.185,36.846,36.946,736709,0
2017-05-26,36.916,37.036,36.846,36.936,1054664,0
2017-05-30,36.856,37.066,36.776,36.936,847700,0
2017-05-31,36.986,37.225,36.876,37.165,1885331,0
2017-06-01,37.305,38.572,37.235,38.562,1948230,0
2017-06-02,38.671,38.761,38.352,38.691,1157597,0
2017-06-05,38.532,38.881,38.532,38.821,1543775,0
2017-06-06,38.831,39.051,38.701,38.931,1865718,0
2017-06-07,39.11,39.499,38.881,39.43,1850351,0
2017-06-08,39.44,39.539,39.18,39.469,1380921,0
2017-06-09,39.44,39.529,39.27,39.44,1569083,0
2017-06-12,39.44,39.898,39.42,39.719,1589772,0
2017-06-13,39.848,40.008,39.549,39.928,1417612,0
2017-06-14,40.088,40.417,40.048,40.317,1743989,0
2017-06-15,40.008,40.607,39.958,40.487,1680437,0
2017-06-16,40.636,40.856,40.427,40.736,1530765,0
2017-06-19,40.796,41.006,40.437,40.916,1558863,0
2017-06-20,40.776,40.936,40.636,40.916,2826746,0
2017-06-21,40.916,41.135,40.846,40.986,2244051,0
2017-06-22,41.055,41.145,40.786,40.886,1210949,0
2017-06-23,40.936,41.454,40.886,41.355,2575309,0
2017-06-26,41.474,41.594,41.245,41.375,928745,0
2017-06-27,41.414,41.614,40.896,40.896,928574,0
2017-06-28,41.095,41.23,40.921,41.025,1204939,0
2017-06-29,41.075,41.075,40.367,40.587,617518,0
2017-06-30,40.776,41.035,40.646,40.876,1140624,0
2017-07-03,41.055,41.073,40.856,40.966,401319,0
2017-07-05,41.016,41.075,40.537,40.826,1144102,0
2017-07-06,40.397,40.517,39.769,39.779,1721539,0
2017-07-07,40.028,40.168,39.848,40.138,1480247,0
2017-07-10,40.208,40.447,39.809,39.988,1599490,0
2017-07-11,39.858,39.858,39.37,39.619,2343588,0
2017-07-12,39.868,40.467,39.739,40.257,1208526,0
2017-07-13,40.317,40.347,39.839,40.118,1090423,0
2017-07-14,40.028,40.442,39.958,40.287,1374429,0
2017-07-17,40.367,40.607,40.218,40.607,1005072,0
2017-07-18,40.587,40.676,40.178,40.327,671936,0
2017-07-19,40.457,40.666,40.427,40.617,812137,0
2017-07-20,40.617,40.706,40.377,40.577,715462,0
2017-07-21,40.387,40.507,40.218,40.447,686150,0
2017-07-24,40.427,40.537,40.168,40.387,479120,0
2017-07-25,40.437,40.547,40.128,40.168,968313,0
2017-07-26,40.148,40.158,39.729,39.779,1590291,0
2017-07-27,39.848,39.848,39.509,39.709,591505,0
2017-07-28,39.629,39.839,39.29,39.34,852797,0
2017-07-31,39.44,39.789,39.32,39.759,2162484,0
2017-08-01,39.928,40.417,39.918,40.257,1041158,0
2017-08-02,40.218,40.297,39.809,40.068,518242,0
2017-08-03,40.158,40.417,39.839,39.958,809548,0
2017-08-04,40.087,40.087,39.779,39.809,458926,0
2017-08-07,39.799,39.868,39.589,39.699,1720712,0
2017-08-08,38.881,40.367,38.372,39.998,2155518,0
2017-08-09,39.848,39.988,39.3,39.958,2074584,0
2017-08-10,39.669,39.918,39.15,39.25,1347329,0
2017-08-11,38.292,39.31,38.292,39.25,1061490,0
2017-08-14,39.51,39.565,39.24,39.25,816653,0
2017-08-15,39.29,39.31,38.98,39.22,879990,0
2017-08-16,39.18,39.54,39.05,39.35,538797,0
2017-08-17,39.37,39.58,38.9,38.91,1185362,0
2017-08-18,38.77,39.29,38.74,39.08,1323186,0
2017-08-21,39.07,39.22,38.89,39.01,794814,0
2017-08-22,39.06,39.8,39.04,39.72,1177781,0
2017-08-23,39.58,39.6,39.34,39.47,935200,0
2017-08-24,39.62,40.05,39.43,39.81,1158336,0
2017-08-25,39.9,40.17,39.79,39.94,818920,0
2017-08-28,40,40.35,39.91,40.27,828869,0
2017-08-29,40.03,40.28,39.96,40.09,872502,0
2017-08-30,40.07,40.24,40.01,40.04,711857,0
2017-08-31,40.26,40.74,40.05,40.69,1033012,0
2017-09-01,40.85,41.0357,40.55,40.75,616888,0
2017-09-05,40.84,41,40.13,40.31,1087713,0
2017-09-06,40.37,40.57,40.28,40.35,1396548,0
2017-09-07,40.4,40.41,40.18,40.32,950588,0
2017-09-08,40.29,40.82,40.18,40.68,927832,0
2017-09-11,40.98,41.275,40.79,41,1842236,0
2017-09-12,41.11,41.2499,40.87,40.94,1348400,0
2017-09-13,40.79,41.28,40.71,41.08,775733,0
2017-09-14,40.95,40.99,40.51,40.52,1353986,0
2017-09-15,40.56,40.56,40.28,40.47,2899963,0
2017-09-18,40.54,40.765,40.295,40.39,1272626,0
2017-09-19,40.44,40.5,40.06,40.26,1154377,0
2017-09-20,40.3,40.81,40.3,40.45,993999,0
2017-09-21,40.45,40.875,40.35,40.8,1014613,0
2017-09-22,40.81,41.04,40.81,40.94,843666,0
2017-09-25,41.02,41.04,40.71,40.79,473016,0
2017-09-26,40.74,40.86,40.3,40.5,979945,0
2017-09-27,40.78,40.88,40.05,40.31,1317116,0
2017-09-28,40.32,40.47,40.26,40.45,480350,0
2017-09-29,40.44,40.67,40.41,40.61,964198,0
2017-10-02,40.48,41.14,40.37,40.99,735585,0
2017-10-03,41.16,41.32,40.88,40.95,760979,0
2017-10-04,41.08,41.19,40.92,41.13,684787,0
2017-10-05,41.17,41.42,41.13,41.16,1193642,0
2017-10-06,41.18,41.425,41.05,41.42,962469,0
2017-10-09,41.46,41.46,41.15,41.42,835581,0
2017-10-10,41.32,41.73,41.31,41.54,1173766,0
2017-10-11,41.52,42.205,41.44,41.97,1540098,0
2017-10-12,41.91,42.255,41.84,42.17,793302,0
2017-10-13,42.36,42.52,42.25,42.33,1023961,0
2017-10-16,42.82,43.8099,42.141,42.53,4601517,0
2017-10-17,42.58,43.13,42.535,42.97,1525430,0
2017-10-18,42.94,43.09,42.77,42.96,1261315,0
2017-10-19,42.94,42.94,42.53,42.83,1086811,0
2017-10-20,42.96,43.355,42.9,43.29,615853,0
2017-10-23,43.17,43.31,42.65,42.73,907171,0
2017-10-24,42.67,42.85,42.58,42.76,917699,0
2017-10-25,42.7,42.98,42.54,42.97,693704,0
2017-10-26,43.01,43.33,43,43.3,604832,0
2017-10-27,43.32,43.63,43.231,43.63,459056,0
2017-10-30,43.44,43.7,43.37,43.46,694310,0
2017-10-31,43.67,43.99,43.3501,43.69,817723,0
2017-11-01,43.86,44.12,43.25,43.26,1209676,0
2017-11-02,43.49,43.64,43.29,43.5,574121,0
2017-11-03,43.58,43.77,43.47,43.75,652981,0
2017-11-06,43.6,43.8,43.33,43.45,834016,0
2017-11-07,43.34,43.5,42.94,43.25,933259,0
2017-11-08,43.13,43.39,42.97,43.33,882498,0
2017-11-09,43.11,43.11,42.59,42.75,1808042,0
2017-11-10,42.93,43,42.45,42.68,1473282,0
