Date,Open,High,Low,Close,Volume,OpenInt
2014-04-16,21.348,21.348,21.348,21.348,100,0
2014-04-23,21.593,21.593,21.593,21.593,308,0
2014-05-07,21.593,21.593,21.593,21.593,203,0
2014-05-12,21.593,21.593,20.613,21.299,832,0
2014-05-13,21.545,21.545,21.103,21.25,3607,0
2014-05-14,21.25,21.25,20.367,20.367,2600,0
2014-05-15,17.885,17.923,17.569,17.667,496030,0
2014-05-16,17.716,17.716,17.472,17.667,9953,0
2014-05-19,17.726,17.726,17.569,17.667,9108,0
2014-05-20,17.52,17.716,17.374,17.667,28666,0
2014-05-21,17.667,17.766,17.569,17.569,220801,0
2014-05-22,17.667,17.667,17.569,17.569,13124,0
2014-05-23,17.617,17.766,17.545,17.766,11135,0
2014-05-27,17.766,17.766,17.667,17.716,5862,0
2014-05-28,17.579,17.708,17.569,17.667,13565,0
2014-05-29,17.642,17.642,17.569,17.569,12885,0
2014-05-30,17.617,17.627,17.589,17.609,1860,0
2014-06-02,17.825,17.825,17.569,17.667,15414,0
2014-06-03,17.766,17.766,17.432,17.472,13880,0
2014-06-04,17.687,17.805,17.472,17.482,14877,0
2014-06-05,18.148,18.158,17.52,17.609,8312,0
2014-06-06,17.569,17.617,17.545,17.569,10101,0
2014-06-09,17.706,17.706,17.447,17.491,28179,0
2014-06-10,17.472,17.472,17.374,17.432,8455,0
2014-06-11,17.432,17.569,17.344,17.465,3897,0
2014-06-12,17.52,17.52,17.374,17.442,9130,0
2014-06-13,17.472,17.609,17.412,17.569,29798,0
2014-06-16,17.324,17.647,17.324,17.647,27566,0
2014-06-17,17.667,17.667,17.305,17.617,25103,0
2014-06-18,17.305,17.637,17.275,17.54,18431,0
2014-06-19,17.305,17.52,17.285,17.364,14426,0
2014-06-20,17.667,17.667,15.617,15.764,71055,0
2014-06-23,15.999,16.371,15.999,16.215,43673,0
2014-06-24,16.401,16.569,16.401,16.441,6574,0
2014-06-25,16.49,16.49,16.137,16.342,11265,0
2014-06-26,16.441,16.441,15.999,16.118,11774,0
2014-06-27,16.361,16.361,15.999,15.999,11150,0
2014-06-30,17.078,17.078,16.244,16.685,25119,0
2014-07-01,16.725,17.078,16.725,16.863,36158,0
2014-07-02,17.078,17.078,16.685,16.715,30462,0
2014-07-03,16.705,17.075,16.685,16.882,7242,0
2014-07-07,16.735,16.971,15.999,15.999,1407,0
2014-07-08,16.52,16.685,16.244,16.244,10647,0
2014-07-09,16.685,16.695,16.361,16.627,7463,0
2014-07-10,16.685,16.991,16.478,16.55,6004,0
2014-07-11,16.293,17.068,16.293,16.685,9636,0
2014-07-14,16.736,17.03,16.735,16.961,2001,0
2014-07-16,16.995,16.995,16.745,16.745,403,0
2014-07-17,16.931,16.931,16.824,16.824,3718,0
2014-07-21,16.834,16.941,16.834,16.941,8415,0
2014-07-23,16.931,17.078,16.931,17.078,3137,0
2014-07-24,16.946,16.946,16.946,16.946,246,0
2014-07-25,16.824,16.834,16.685,16.794,8558,0
2014-07-28,16.804,16.804,16.794,16.794,1993,0
2014-07-29,16.745,16.807,16.745,16.807,1956,0
2014-07-30,16.735,16.824,16.735,16.784,6422,0
2014-07-31,16.685,16.863,16.685,16.784,7172,0
2014-08-01,16.784,16.941,16.784,16.922,7120,0
2014-08-04,16.922,16.931,16.922,16.931,6215,0
2014-08-05,17.088,17.127,16.794,17.068,5214,0
2014-08-06,16.814,17.078,16.814,17.078,1686,0
2014-08-07,17.147,17.147,17.147,17.147,171,0
2014-08-08,16.745,18.148,16.735,17.885,76240,0
2014-08-11,17.815,17.914,17.677,17.741,8113,0
2014-08-12,17.667,17.726,17.569,17.716,24794,0
2014-08-13,17.716,17.855,17.716,17.726,12415,0
2014-08-14,17.667,17.805,17.667,17.766,2140,0
2014-08-15,17.677,17.815,17.637,17.815,4992,0
2014-08-18,17.845,18.54,17.746,18.134,8634,0
2014-08-19,18.405,18.51,18.138,18.51,1053,0
2014-08-20,18.462,18.462,18.158,18.187,3399,0
2014-08-21,18.158,18.405,18.059,18.317,9499,0
2014-08-22,18.257,18.257,17.795,18.257,47035,0
2014-08-25,18.158,18.836,18.128,18.699,27400,0
2014-08-26,18.689,19.14,18.55,18.689,15046,0
2014-08-27,18.462,19.14,18.462,19.14,17490,0
2014-08-28,19.14,19.14,19.14,19.14,5196,0
2014-08-29,18.55,19.14,18.55,19.14,8018,0
2014-09-02,19.14,19.14,19.14,19.14,324,0
2014-09-03,18.674,18.943,18.66,18.739,3174,0
2014-09-04,18.52,18.895,18.452,18.846,1429,0
2014-09-05,18.609,18.943,18.609,18.934,11167,0
2014-09-08,18.895,19.14,18.405,19.14,9661,0
2014-09-09,19.238,19.63,18.943,19.63,6087,0
2014-09-10,19.493,19.63,18.405,19.268,9921,0
2014-09-11,18.817,21.103,18.817,19.63,13215,0
2014-09-12,19.63,19.63,18.757,19.61,3118,0
2014-09-15,19.021,19.63,18.797,19.385,7754,0
2014-09-16,19.385,19.63,18.267,18.5,13493,0
2014-09-17,18.375,18.52,18.307,18.414,5903,0
2014-09-18,18.414,18.895,18.317,18.895,10164,0
2014-09-19,18.797,18.797,17.068,17.394,37960,0
2014-09-22,17.667,18.865,17.472,18.865,24232,0
2014-09-23,18.405,18.767,18.277,18.405,1835,0
2014-09-24,18.452,18.649,18.361,18.405,3403,0
2014-09-25,18.405,18.559,18.158,18.5,37769,0
2014-09-26,18.569,19.081,18.491,18.981,3469,0
2014-09-29,18.649,18.649,18.434,18.5,1223,0
2014-09-30,18.414,18.639,18.405,18.619,3035,0
2014-10-01,18.452,18.649,18.405,18.649,19505,0
2014-10-02,18.424,18.629,18.405,18.629,8187,0
2014-10-03,18.629,19.572,18.629,19.454,1865,0
2014-10-06,18.54,19.346,18.356,19.346,3503,0
2014-10-07,19.041,19.582,18.088,19.355,2918,0
2014-10-08,18.405,18.619,18.405,18.619,1276,0
2014-10-10,18.307,18.579,16.794,18.579,3578,0
2014-10-13,17.305,18.108,17.177,18.069,818,0
2014-10-14,18.629,18.629,18.207,18.619,3089,0
2014-10-15,18.405,19.552,18.405,19.552,1104,0
2014-10-16,18.405,19.111,18.405,19.111,1802,0
2014-10-17,18.53,18.639,18.462,18.629,1881,0
2014-10-20,18.649,18.669,18.649,18.649,1305,0
2014-10-21,18.699,18.699,18.649,18.649,715,0
2014-10-23,18.462,18.462,18.405,18.405,1149,0
2014-10-24,18.414,18.414,18.405,18.405,629,0
2014-10-27,18.405,18.405,18.405,18.405,1127,0
2014-10-28,18.589,18.619,18.589,18.619,788,0
2014-10-29,18.405,18.405,18.405,18.405,747,0
2014-10-30,18.452,18.452,18.452,18.452,870,0
2014-10-31,18.649,18.649,18.405,18.649,8826,0
2014-11-03,18.424,18.424,18.414,18.414,493,0
2014-11-05,18.462,18.659,18.395,18.395,5169,0
2014-11-06,18.405,18.405,18.405,18.405,101,0
2014-11-07,18.472,19.041,18.472,18.846,14852,0
2014-11-10,18.639,18.767,18.395,18.767,5112,0
2014-11-11,18.649,18.943,18.649,18.943,719,0
2014-11-12,18.787,18.895,18.689,18.895,3262,0
2014-11-13,18.719,18.895,18.719,18.895,1775,0
2014-11-14,18.895,19.041,18.895,19.041,533,0
2014-11-17,18.649,19.14,18.649,19.041,5439,0
2014-11-18,18.707,18.707,18.707,18.707,386,0
2014-11-19,18.846,18.846,18.679,18.679,1237,0
2014-11-20,18.679,18.679,18.679,18.679,376,0
2014-11-21,18.649,18.797,18.405,18.797,1739,0
2014-11-24,18.649,18.836,18.446,18.827,1716,0
2014-11-26,18.168,18.934,18.168,18.659,4792,0
2014-11-28,18.177,18.659,18.177,18.659,4586,0
2014-12-01,18.599,18.649,18.599,18.649,570,0
2014-12-02,18.649,18.649,18.649,18.649,308,0
2014-12-03,18.639,18.649,18.639,18.649,1879,0
2014-12-04,18.667,18.667,18.649,18.649,2479,0
2014-12-05,18.807,18.807,18.405,18.807,1706,0
2014-12-08,18.366,18.836,18.168,18.836,1006,0
2014-12-09,18.168,18.639,18.168,18.639,2433,0
2014-12-10,18.689,18.689,17.815,18.217,2478,0
2014-12-11,18.257,19.041,18.257,18.836,5833,0
2014-12-12,18.748,19.434,18.406,19.425,28564,0
2014-12-15,19.14,21.496,19.14,21.496,9123,0
2014-12-16,21.191,21.191,18.679,20.259,1652,0
2014-12-17,20.121,20.121,18.53,19.503,2243,0
2014-12-18,19.483,19.63,18.488,19.591,3116,0
2014-12-19,19.63,19.63,19.021,19.14,12864,0
2014-12-22,18.51,19.63,18.51,19.6,3700,0
2014-12-23,19.591,19.63,19.189,19.63,1233,0
2014-12-24,19.63,19.68,19.61,19.68,10064,0
2014-12-26,19.778,20.513,19.63,20.513,701,0
2014-12-29,20.396,20.396,19.63,19.974,1350,0
2014-12-30,20.298,20.603,20.012,20.603,1196,0
2014-12-31,20.613,20.613,20.221,20.613,709,0
2015-01-02,19.935,20.613,19.63,20.445,4911,0
2015-01-05,19.788,20.121,19.788,20.072,837,0
2015-01-06,20.573,20.613,19.877,20.121,2088,0
2015-01-07,20.613,20.73,19.65,20.318,8368,0
2015-01-08,20.613,20.613,19.65,19.729,1977,0
2015-01-09,20.416,20.71,19.64,20.583,7838,0
2015-01-12,20.613,20.661,19.759,19.788,2342,0
2015-01-13,20.484,20.613,20.484,20.613,1080,0
2015-01-14,20.513,20.613,19.63,19.63,11528,0
2015-01-15,19.877,20.328,19.877,20.072,2976,0
2015-01-16,20.268,20.445,19.385,19.64,7703,0
2015-01-20,19.896,19.896,19.896,19.896,408,0
2015-01-21,19.837,19.837,19.16,19.317,715,0
2015-01-22,19.719,19.719,19.719,19.719,100,0
2015-01-23,19.64,19.64,19.64,19.64,308,0
2015-01-26,19.63,19.63,19.591,19.63,612,0
2015-01-30,19.552,19.63,18.797,19.15,5148,0
2015-02-03,18.846,18.846,18.846,18.846,902,0
2015-02-04,19.111,19.111,18.257,18.405,6066,0
2015-02-05,18.54,18.669,18.405,18.669,16098,0
2015-02-06,18.472,19.827,18.472,19.141,24946,0
2015-02-09,19.238,19.238,19.218,19.228,508,0
2015-02-10,18.807,18.807,18.452,18.452,1835,0
2015-02-11,18.287,18.757,17.914,18.649,20225,0
2015-02-12,18.681,18.717,18.649,18.683,2679,0
2015-02-17,18.649,19.071,18.649,19.021,3482,0
2015-02-18,18.589,19.041,18.569,18.991,8247,0
2015-02-19,18.482,19.945,18.414,19.061,51247,0
2015-02-20,18.639,19.061,18.207,18.472,2353,0
2015-02-23,18.5,19.091,18.414,18.748,2840,0
2015-02-24,18.699,18.748,18.187,18.748,19849,0
2015-02-25,18.414,18.649,18.405,18.589,14238,0
2015-02-26,18.414,19.867,18.414,19.317,82416,0
2015-02-27,19.375,19.385,18.846,19.041,27062,0
2015-03-02,19.031,19.111,18.719,18.729,1324,0
2015-03-03,18.962,18.962,18.729,18.953,3363,0
2015-03-04,18.55,18.55,17.952,18.158,2342,0
2015-03-05,18.885,18.885,18.885,18.885,100,0
2015-03-09,18.069,18.108,18.069,18.108,408,0
2015-03-10,18.108,18.138,18.108,18.108,2140,0
2015-03-11,18.689,18.689,18.059,18.158,11716,0
2015-03-12,18.158,18.491,18.158,18.452,13245,0
2015-03-13,17.865,18.5,17.865,18.356,6929,0
2015-03-16,18.108,18.52,17.914,17.914,5297,0
2015-03-17,17.696,19.209,17.696,18.689,69280,0
2015-03-18,18.679,18.827,18.659,18.659,21292,0
2015-03-19,18.895,18.981,18.405,18.452,2650,0
2015-03-20,18.649,19.522,18.649,19.522,36269,0
2015-03-23,18.649,19.14,18.559,18.934,13956,0
2015-03-24,19.13,19.14,19.111,19.14,1223,0
2015-03-25,19.14,19.14,19.121,19.14,1019,0
2015-03-31,19.14,19.14,18.905,18.905,408,0
2015-04-02,19.14,19.464,18.905,19.258,15282,0
2015-04-06,17.972,19.16,17.972,18.679,9576,0
2015-04-07,18.729,18.856,18.336,18.649,14538,0
2015-04-08,19.081,19.081,18.649,18.649,13347,0
2015-04-09,18.719,19.14,18.719,19.091,8261,0
2015-04-10,19.16,19.16,19.16,19.16,100,0
2015-04-13,19.179,19.179,19.179,19.179,203,0
2015-04-14,18.108,18.699,18.108,18.699,9067,0
2015-04-15,18.247,18.639,18.247,18.599,15737,0
2015-04-16,18.257,18.846,18.257,18.846,13872,0
2015-04-17,18.649,19.395,18.649,19.14,33417,0
2015-04-20,19.365,19.365,18.739,18.739,617,0
2015-04-21,18.52,19.111,18.52,19.111,408,0
2015-04-22,18.991,19.101,18.748,19.101,1800,0
2015-04-23,18.895,19.228,18.472,18.579,4279,0
2015-04-24,18.895,18.895,18.5,18.846,3667,0
2015-04-27,19.031,19.031,19.031,19.031,203,0
2015-04-28,19.14,19.14,18.51,18.719,16404,0
2015-04-29,18.817,19.13,18.807,18.817,2750,0
2015-04-30,18.629,18.797,17.923,17.923,6012,0
2015-05-01,18.04,18.55,18.04,18.405,11513,0
2015-05-04,18.108,18.405,17.855,17.991,21599,0
2015-05-05,17.962,18.649,17.716,18.649,19051,0
2015-05-06,18.177,18.177,17.982,18.158,19086,0
2015-05-07,18.177,18.257,17.776,18.257,21227,0
2015-05-08,17.875,17.875,17.875,17.875,203,0
2015-05-11,18.069,18.356,17.885,17.923,25368,0
2015-05-12,18.237,19.761,18.207,19.189,72570,0
2015-05-13,19.278,19.278,18.609,18.962,44726,0
2015-05-14,18.875,19.111,18.856,18.865,13956,0
2015-05-15,18.846,18.934,18.846,18.885,1227,0
2015-05-18,18.905,19.091,18.569,18.589,17753,0
2015-05-19,18.679,18.679,18.197,18.197,3973,0
2015-05-20,18.217,18.217,17.56,18.021,46967,0
2015-05-21,18.078,18.452,17.726,18.021,55220,0
2015-05-22,17.991,18.138,17.991,18.128,308,0
2015-05-26,18.177,18.177,18.03,18.118,2727,0
2015-05-27,17.805,18.148,17.482,17.923,3465,0
2015-05-28,18.148,18.148,18.148,18.148,514,0
2015-05-29,17.805,17.805,17.805,17.805,203,0
2015-06-01,18.04,18.069,17.835,17.952,4279,0
2015-06-02,17.895,18.059,17.895,18.021,1010,0
2015-06-03,18.021,18.021,18.021,18.021,100,0
2015-06-04,17.726,17.726,17.726,17.726,100,0
2015-06-05,18.021,18.021,17.825,17.825,203,0
2015-06-08,18.059,18.059,17.589,17.589,13040,0
2015-06-09,18.059,18.059,17.589,17.617,17621,0
2015-06-10,17.855,18.001,17.5,17.617,24451,0
2015-06-11,17.726,18.059,17.265,17.617,27062,0
2015-06-12,17.667,17.667,17.472,17.617,5704,0
2015-06-15,17.905,17.905,17.609,17.617,7641,0
2015-06-16,18.001,18.001,17.432,17.609,9475,0
2015-06-17,17.756,17.756,17.589,17.617,15385,0
2015-06-18,17.667,17.687,17.54,17.667,20784,0
2015-06-19,17.696,18.001,17.617,17.617,7946,0
2015-06-22,17.637,17.991,17.637,17.982,2851,0
2015-06-23,17.687,17.687,17.687,17.687,153,0
2015-06-24,17.982,17.982,17.617,17.627,5196,0
2015-06-25,17.667,17.667,17.667,17.667,203,0
2015-06-26,17.991,18.011,17.627,18.011,22924,0
2015-06-29,17.972,17.972,17.716,17.716,715,0
2015-06-30,17.746,17.952,17.496,17.496,1645,0
2015-07-02,17.599,17.933,17.599,17.766,715,0
2015-07-06,17.589,18.001,17.579,17.647,2445,0
2015-07-08,17.776,17.776,17.599,17.599,611,0
2015-07-09,17.657,17.657,17.657,17.657,100,0
2015-07-10,17.54,17.952,17.54,17.952,203,0
2015-07-13,17.657,17.875,17.589,17.875,1324,0
2015-07-14,17.589,17.766,17.589,17.756,2366,0
2015-07-15,17.599,17.756,17.599,17.756,1988,0
2015-07-16,17.706,17.706,17.599,17.599,1019,0
2015-07-17,17.53,17.53,17.53,17.53,100,0
2015-07-20,17.865,17.865,17.865,17.865,100,0
2015-07-21,17.599,17.716,17.569,17.716,611,0
2015-07-22,17.637,17.637,17.55,17.56,715,0
2015-07-23,17.53,17.53,17.53,17.53,1019,0
2015-07-24,17.667,17.667,17.589,17.589,408,0
2015-07-28,17.52,17.914,17.52,17.667,8661,0
2015-07-30,17.53,17.805,17.53,17.736,2037,0
2015-07-31,17.637,17.637,17.55,17.55,1223,0
2015-08-03,17.617,17.617,17.617,17.617,242,0
2015-08-04,17.835,17.835,17.627,17.627,611,0
2015-08-05,17.696,17.706,17.52,17.687,1427,0
2015-08-06,17.667,17.753,17.667,17.753,1275,0
2015-08-07,17.845,17.943,17.845,17.943,816,0
2015-08-11,17.696,17.696,17.696,17.696,256,0
2015-08-12,17.569,17.599,17.54,17.54,1121,0
2015-08-13,17.716,17.914,17.716,17.914,408,0
2015-08-14,17.865,17.943,17.815,17.943,715,0
2015-08-17,17.687,17.905,17.687,17.905,1223,0
2015-08-20,17.914,17.914,17.905,17.914,2242,0
2015-08-21,17.746,17.885,17.696,17.696,6826,0
2015-08-24,17.52,17.885,17.011,17.855,1783,0
2015-08-25,17.647,17.914,17.55,17.667,3973,0
2015-08-26,17.766,17.776,17.569,17.667,21192,0
2015-08-27,17.667,17.687,17.657,17.687,8455,0
2015-08-28,17.667,17.875,17.56,17.56,88229,0
2015-08-31,17.52,17.865,17.52,17.845,916,0
2015-09-01,17.52,17.865,17.52,17.835,1223,0
2015-09-02,17.875,17.905,17.687,17.696,3667,0
2015-09-03,17.696,17.865,17.579,17.865,14062,0
2015-09-04,17.599,18.158,17.599,17.972,6521,0
2015-09-08,18.03,18.03,17.52,17.766,11613,0
2015-09-09,17.442,17.657,17.422,17.579,7029,0
2015-09-10,17.667,18.599,17.667,18.599,9836,0
2015-09-11,18.405,18.748,18.177,18.748,10494,0
2015-09-14,18.865,19.425,18.405,19.258,10597,0
2015-09-15,18.865,19.228,18.177,18.559,10902,0
2015-09-16,18.599,19.169,18.53,18.589,7233,0
2015-09-17,17.982,19.13,17.982,18.797,13245,0
2015-09-18,18.54,19.021,17.716,17.716,25674,0
2015-09-21,18.55,18.895,18.098,18.55,7641,0
2015-09-22,19.071,19.071,17.991,18.001,5704,0
2015-09-23,18.108,18.108,17.914,18.03,1121,0
2015-09-24,17.914,18.03,17.696,17.933,3288,0
2015-09-25,17.776,17.914,17.687,17.696,2547,0
2015-09-28,17.746,17.914,17.657,17.895,17621,0
2015-09-29,17.895,18.619,17.895,18.158,2140,0
2015-09-30,18.049,18.049,17.943,17.943,408,0
2015-10-01,18.011,18.011,17.766,17.766,203,0
2015-10-02,17.696,18.729,17.667,17.835,51246,0
2015-10-05,18.059,18.55,17.914,17.914,25900,0
2015-10-06,18.158,18.158,17.914,17.972,11716,0
2015-10-07,17.933,18.356,17.933,17.991,8966,0
2015-10-08,18.088,18.128,17.815,17.815,8151,0
2015-10-09,17.786,17.914,17.716,17.825,3363,0
2015-10-12,17.885,17.895,17.795,17.795,2618,0
2015-10-13,17.895,17.914,17.766,17.914,1223,0
2015-10-14,18.943,18.943,17.667,17.677,7845,0
2015-10-15,17.687,18.981,17.667,17.905,8253,0
2015-10-16,18.158,18.158,17.905,17.905,1324,0
2015-10-19,17.766,17.865,17.706,17.865,1528,0
2015-10-20,17.865,17.865,17.667,17.795,8336,0
2015-10-21,17.795,18.059,17.795,17.933,45643,0
2015-10-22,18.011,18.158,17.914,18.108,2242,0
2015-10-23,17.875,18.395,17.815,18.108,22516,0
2015-10-26,18.128,18.257,17.885,17.952,6826,0
2015-10-27,18.03,18.049,17.962,17.982,143957,0
2015-10-28,18.011,18.53,18.011,18.53,5094,0
2015-10-29,18.158,19.051,18.158,18.962,2955,0
2015-10-30,19.111,19.111,18.356,18.981,7029,0
2015-11-02,19.021,19.111,18.663,19.001,53391,0
2015-11-03,18.915,19.041,18.679,18.895,48293,0
2015-11-04,18.895,19.071,18.797,18.934,26802,0
2015-11-05,19.011,19.111,18.767,18.962,15689,0
2015-11-06,18.865,19.189,18.865,19.091,7641,0
2015-11-09,19.308,19.63,19.16,19.63,18988,0
2015-11-10,19.503,19.63,18.991,19.61,11716,0
2015-11-11,19.61,19.63,19.336,19.503,2955,0
2015-11-12,19.375,19.63,19.179,19.63,12328,0
2015-11-13,19.278,19.542,19.001,19.298,5297,0
2015-11-16,18.915,19.591,18.757,18.757,5297,0
2015-11-17,18.924,19.091,18.757,18.953,2955,0
2015-11-18,18.777,19.415,18.748,19.288,6622,0
2015-11-19,19.248,19.444,18.953,19.385,1121,0
2015-11-20,18.934,19.542,18.934,19.444,1528,0
2015-11-23,19.111,19.375,18.924,19.179,11920,0
2015-11-24,19.051,19.051,18.895,18.895,3158,0
2015-11-25,18.991,19.562,18.991,19.336,18542,0
2015-11-27,19.336,19.454,18.905,19.14,4687,0
2015-11-30,19.522,19.522,19.209,19.336,3465,0
2015-12-01,19.298,19.503,18.962,19.503,13444,0
2015-12-02,19.474,19.474,19.001,19.15,10479,0
2015-12-03,19.16,19.395,19.031,19.336,653,0
2015-12-04,19.395,19.542,19.011,19.248,5909,0
2015-12-07,19.238,19.238,19.061,19.061,916,0
2015-12-08,19.001,19.041,18.943,19.021,8939,0
2015-12-09,19.249,19.299,19.189,19.299,3049,0
2015-12-10,19.299,19.299,19.189,19.289,4472,0
2015-12-11,18.962,19.347,18.943,19.111,25100,0
2015-12-14,19.111,19.523,19.091,19.416,9414,0
2015-12-15,19.484,19.484,19.091,19.435,8637,0
2015-12-16,19.513,19.513,19.14,19.16,2743,0
2015-12-17,19.179,19.396,19.091,19.189,12194,0
2015-12-18,19.14,19.602,19.14,19.14,2743,0
2015-12-21,19.199,19.366,19.189,19.327,2032,0
2015-12-22,19.189,19.573,19.179,19.209,9477,0
2015-12-23,19.318,19.494,19.289,19.435,4065,0
2015-12-24,19.426,19.632,19.299,19.299,1054,0
2015-12-28,19.289,19.563,19.289,19.406,4919,0
2015-12-29,19.366,19.642,19.299,19.435,11667,0
2015-12-30,19.563,19.563,19.386,19.484,3426,0
2015-12-31,19.602,19.602,19.347,19.533,18794,0
2016-01-04,19.567,19.567,19.337,19.484,8712,0
2016-01-05,19.612,19.612,19.337,19.494,1161,0
2016-01-06,19.473,19.484,19.406,19.445,3820,0
2016-01-07,19.573,19.672,19.386,19.445,8296,0
2016-01-08,19.337,19.484,19.337,19.484,7418,0
2016-01-11,19.612,19.682,19.455,19.583,7102,0
2016-01-12,19.481,19.583,19.356,19.583,4167,0
2016-01-13,19.484,19.484,18.895,19.337,32578,0
2016-01-14,19.249,19.269,19.14,19.189,45463,0
2016-01-15,19.169,19.269,19.14,19.15,8584,0
2016-01-19,19.416,19.455,19.091,19.169,5590,0
2016-01-20,19.091,19.426,19.091,19.179,18532,0
2016-01-21,19.207,19.279,19.091,19.189,28959,0
2016-01-22,19.189,19.289,19.169,19.189,13281,0
2016-01-25,19.14,19.386,19.14,19.386,5396,0
2016-01-26,19.279,19.327,19.14,19.209,23547,0
2016-01-27,19.189,19.209,19.13,19.179,34024,0
2016-01-28,19.189,19.356,19.091,19.229,30082,0
2016-01-29,19.189,19.553,19.121,19.189,21847,0
2016-02-01,19.279,19.279,19.121,19.189,14604,0
2016-02-02,19.189,19.289,19.15,19.189,6092,0
2016-02-03,19.199,19.209,19.14,19.209,4436,0
2016-02-04,19.14,19.189,19.14,19.189,1626,0
2016-02-05,19.184,19.189,19.14,19.14,3110,0
2016-02-08,19.091,19.189,19.091,19.189,7351,0
2016-02-09,19.14,19.189,19.13,19.13,2921,0
2016-02-10,19.239,19.239,19.169,19.219,2592,0
2016-02-11,18.805,19.169,18.805,18.805,30948,0
2016-02-12,19.041,19.229,19.041,19.101,2012,0
2016-02-16,19.041,19.239,19.041,19.239,9571,0
2016-02-17,19.179,19.239,19.041,19.051,1750,0
2016-02-18,19.041,19.239,18.755,19.14,3788,0
2016-02-19,19.219,19.318,19.061,19.229,14324,0
2016-02-22,19.121,19.723,19.121,19.436,4732,0
2016-02-23,19.603,19.633,19.239,19.485,6023,0
2016-02-24,19.318,19.524,19.318,19.485,11207,0
2016-02-25,19.338,19.485,19.338,19.485,6222,0
2016-02-26,19.485,19.495,19.417,19.485,23685,0
2016-02-29,19.417,19.485,19.387,19.475,5186,0
2016-03-01,19.357,19.466,19.333,19.427,5943,0
2016-03-02,19.427,19.485,19.318,19.427,4055,0
2016-03-03,19.367,19.693,19.367,19.397,2898,0
2016-03-04,19.367,19.485,19.169,19.249,8049,0
2016-03-07,19.189,19.475,19.189,19.269,2109,0
2016-03-08,19.475,19.485,19.199,19.199,4373,0
2016-03-09,19.309,19.485,19.289,19.299,1990,0
2016-03-10,19.407,19.418,18.233,19.289,111926,0
2016-03-11,19.485,19.485,19.279,19.456,2149,0
2016-03-14,19.485,19.485,19.259,19.348,6344,0
2016-03-15,19.436,19.524,19.436,19.446,7308,0
2016-03-16,19.436,19.485,19.407,19.407,9033,0
2016-03-17,19.436,19.475,19.436,19.436,2891,0
2016-03-18,19.456,19.485,19.249,19.249,4741,0
2016-03-21,19.289,19.475,19.289,19.289,5766,0
2016-03-22,19.456,19.466,19.249,19.466,6774,0
2016-03-23,19.456,19.663,19.456,19.485,2189,0
2016-03-24,19.485,19.485,19.407,19.485,3754,0
2016-03-28,19.485,19.485,19.446,19.485,620,0
2016-03-29,19.485,19.603,19.417,19.446,10443,0
2016-03-30,19.524,19.524,19.397,19.397,7433,0
2016-03-31,19.475,19.485,19.299,19.309,5479,0
2016-04-01,19.485,19.485,19.397,19.397,25469,0
2016-04-04,19.485,19.485,19.417,19.417,9278,0
2016-04-05,19.485,19.485,19.427,19.427,2158,0
2016-04-06,19.427,19.524,19.338,19.357,7393,0
2016-04-07,19.475,19.485,19.353,19.485,2848,0
2016-04-08,19.485,19.485,19.436,19.485,4847,0
2016-04-11,19.485,19.524,19.466,19.514,54360,0
2016-04-12,19.485,19.524,19.397,19.514,19686,0
2016-04-13,19.534,19.713,19.505,19.613,5664,0
2016-04-14,19.623,19.821,19.593,19.821,26624,0
2016-04-15,19.831,20.676,19.791,19.791,8631,0
2016-04-18,19.821,19.821,19.495,19.723,24920,0
2016-04-19,19.821,20.659,19.821,20.067,10749,0
2016-04-20,20.157,20.167,19.593,20.067,12135,0
2016-04-21,20.017,20.217,20.017,20.217,5161,0
2016-04-22,20.225,20.669,20.225,20.65,3350,0
2016-04-25,20.601,20.718,20.571,20.708,12146,0
2016-04-26,20.591,20.718,19.875,20.502,17368,0
2016-04-27,20.217,20.225,19.959,20.225,4521,0
2016-04-28,20.225,20.886,20.225,20.561,9377,0
2016-04-29,20.423,20.423,20.264,20.413,3953,0
2016-05-02,20.264,20.926,20.264,20.748,14912,0
2016-05-03,20.472,20.728,20.452,20.718,11717,0
2016-05-04,20.798,20.798,20.551,20.621,10945,0
2016-05-05,20.581,20.621,20.274,20.452,9280,0
2016-05-06,20.581,20.768,20.482,20.718,6760,0
2016-05-09,20.669,20.818,20.294,20.808,10707,0
2016-05-10,20.768,20.936,20.768,20.916,11832,0
2016-05-11,20.866,21.182,20.866,21.064,7762,0
2016-05-12,21.025,22.043,20.896,21.627,51495,0
2016-05-13,21.48,21.925,21.48,21.707,10555,0
2016-05-16,21.667,22.36,21.667,22.014,12844,0
2016-05-17,22.014,22.241,21.232,21.232,5665,0
2016-05-18,21.272,21.905,21.054,21.558,14112,0
2016-05-19,21.351,21.757,21.192,21.607,11289,0
2016-05-20,21.597,21.617,21.272,21.41,6330,0
2016-05-23,21.46,21.785,21.381,21.539,6143,0
2016-05-24,21.707,21.767,21.43,21.707,4687,0
2016-05-25,21.757,21.757,21.51,21.578,8910,0
2016-05-26,21.707,21.757,21.578,21.617,5225,0
2016-05-27,21.46,21.717,21.292,21.52,6153,0
2016-05-31,21.45,21.53,21.132,21.272,10110,0
2016-06-01,21.282,21.46,21.262,21.346,7563,0
2016-06-02,21.371,21.46,21.084,21.212,3946,0
2016-06-03,21.142,21.242,20.846,20.966,7142,0
2016-06-06,21.292,21.302,20.57,21.084,18401,0
2016-06-07,20.936,21.46,20.936,21.376,7137,0
2016-06-08,21.43,21.45,21.282,21.42,2304,0
2016-06-09,21.43,21.45,21.242,21.242,8206,0
2016-06-10,21.222,21.727,21.016,21.361,6295,0
2016-06-13,21.006,21.292,20.421,20.441,17683,0
2016-06-14,20.421,20.57,20.272,20.491,20624,0
2016-06-15,20.491,20.797,20.391,20.797,36408,0
2016-06-16,20.481,21.49,20.322,20.401,8784,0
2016-06-17,20.53,20.757,20.362,20.56,65560,0
2016-06-20,20.777,20.876,20.381,20.401,33041,0
2016-06-21,20.727,20.896,20.352,20.659,23406,0
2016-06-22,20.63,21.381,20.63,21.182,17078,0
2016-06-23,21.407,21.757,21.232,21.687,32775,0
2016-06-24,21.43,21.757,20.767,21.549,345961,0
2016-06-27,21.558,24.575,20.956,21.202,30471,0
2016-06-28,21.43,21.757,21.43,21.747,24354,0
2016-06-29,21.757,21.757,21.311,21.617,13981,0
2016-06-30,21.667,22.053,21.157,21.815,29147,0
2016-07-01,22.014,22.102,21.549,21.845,13326,0
2016-07-05,21.534,22.201,21.534,22.161,20266,0
2016-07-06,22.142,23.18,21.905,22.686,19855,0
2016-07-07,22.656,22.715,22.449,22.656,4128,0
2016-07-08,22.715,23.145,22.102,22.518,23534,0
2016-07-11,22.35,23.002,22.063,22.419,30740,0
2016-07-12,22.399,22.616,22.201,22.557,7956,0
2016-07-13,22.459,22.839,22.241,22.429,16029,0
2016-07-14,22.606,23.161,22.325,22.419,30011,0
2016-07-15,22.498,22.537,22.38,22.498,9498,0
2016-07-18,22.38,22.596,22.176,22.479,20787,0
2016-07-19,22.25,22.498,22.25,22.469,10205,0
2016-07-20,22.518,22.528,22.33,22.489,7333,0
2016-07-21,22.449,22.498,22.3,22.498,4501,0
2016-07-22,22.498,22.498,22.33,22.459,7952,0
2016-07-25,22.498,22.498,22.29,22.498,9075,0
2016-07-26,22.498,22.528,22.429,22.498,9607,0
2016-07-27,22.498,22.498,22.201,22.25,11731,0
2016-07-28,22.35,22.35,21.747,21.805,6825,0
2016-07-29,21.805,21.825,21.587,21.767,5889,0
2016-08-01,21.845,21.845,21.51,21.667,8416,0
2016-08-02,21.717,21.747,21.53,21.53,2717,0
2016-08-03,21.627,21.757,21.558,21.757,2995,0
2016-08-04,21.776,21.776,21.647,21.757,1820,0
2016-08-05,21.825,21.875,21.617,21.727,16350,0
2016-08-08,21.558,21.805,21.558,21.805,16321,0
2016-08-09,21.815,21.845,21.748,21.776,4812,0
2016-08-10,21.805,21.805,21.697,21.697,7433,0
2016-08-11,21.747,21.757,21.692,21.747,2709,0
2016-08-12,21.785,21.885,21.687,21.875,6068,0
2016-08-15,21.895,22.054,21.811,22.005,10176,0
2016-08-16,21.925,21.925,21.677,21.865,5074,0
2016-08-17,21.509,21.905,21.489,21.815,3684,0
2016-08-18,21.549,21.895,21.539,21.855,4985,0
2016-08-19,21.865,22.064,21.568,21.895,12060,0
2016-08-22,21.825,22.005,21.795,21.925,3446,0
2016-08-23,21.955,21.955,21.667,21.915,5341,0
2016-08-24,21.935,21.955,21.895,21.955,5023,0
2016-08-25,21.955,22.015,21.955,22.005,3899,0
2016-08-26,22.054,22.153,21.955,22.073,4267,0
2016-08-29,22.015,22.251,21.717,22.242,10829,0
2016-08-30,22.341,22.341,22.212,22.331,7562,0
2016-08-31,22.421,22.421,21.419,22.232,4332,0
2016-09-01,22.251,22.391,22.044,22.371,4815,0
2016-09-02,22.461,22.549,22.391,22.549,4776,0
2016-09-06,22.589,22.926,22.589,22.897,10826,0
2016-09-07,22.847,22.872,22.708,22.757,9364,0
2016-09-08,22.559,22.817,22.559,22.797,3568,0
2016-09-09,22.747,22.797,21.935,22.747,6332,0
2016-09-12,22.747,22.797,22.708,22.797,6047,0
2016-09-13,22.767,22.797,22.559,22.747,5939,0
2016-09-14,22.807,22.897,22.658,22.757,2980,0
2016-09-15,22.664,22.896,22.648,22.787,5104,0
2016-09-16,22.897,22.946,22.747,22.897,17297,0
2016-09-19,22.897,23.124,22.648,22.648,6741,0
2016-09-20,22.877,22.897,22.708,22.827,2361,0
2016-09-21,22.847,22.847,22.693,22.787,10105,0
2016-09-22,22.877,23.045,22.847,23.045,7473,0
2016-09-23,22.975,23.471,22.975,23.193,3147,0
2016-09-26,23.193,23.322,23.055,23.065,29921,0
2016-09-27,23.342,23.342,23.144,23.263,2460,0
2016-09-28,23.026,23.491,23.026,23.392,3777,0
2016-09-29,22.985,23.342,22.985,23.174,4084,0
2016-09-30,22.975,23.531,22.903,23.481,4926,0
2016-10-03,23.411,23.431,23.035,23.154,2072,0
2016-10-04,22.946,23.581,22.946,23.421,1793,0
2016-10-05,23.591,23.768,23.571,23.738,5167,0
2016-10-06,23.768,24.164,23.768,23.887,1312,0
2016-10-07,23.917,23.917,23.531,23.531,1541,0
2016-10-10,23.887,24.184,23.887,24.164,3181,0
2016-10-11,24.076,24.83,24.076,24.393,12664,0
2016-10-12,24.316,24.591,24.313,24.532,4855,0
2016-10-13,24.572,24.572,24.164,24.164,2496,0
2016-10-14,24.373,24.442,23.669,23.877,3766,0
2016-10-17,22.807,24.582,22.797,24.244,5400,0
2016-10-18,24.532,24.532,24.284,24.423,1337,0
2016-10-19,24.423,24.442,23.887,24.086,2011,0
2016-10-20,24.086,24.086,23.451,23.987,7788,0
2016-10-21,23.907,24.145,23.907,24.047,9928,0
2016-10-24,24.145,24.294,24.096,24.204,4497,0
2016-10-25,24.174,24.234,23.987,24.106,7135,0
2016-10-26,24.204,24.204,23.293,23.491,3233,0
2016-10-27,23.748,24.274,23.688,24.145,14435,0
2016-10-28,24.164,24.373,24.164,24.373,3931,0
2016-10-31,24.333,24.621,24.323,24.442,6378,0
2016-11-01,24.071,24.482,23.937,23.937,3019,0
2016-11-02,23.892,24.532,23.892,24.234,4449,0
2016-11-03,24.363,24.363,23.927,23.957,3183,0
2016-11-04,23.957,24.037,23.611,23.798,9494,0
2016-11-07,23.887,24.214,23.887,24.086,8058,0
2016-11-08,24.052,24.086,24.052,24.066,2609,0
2016-11-09,24.076,24.68,24.076,24.582,12602,0
2016-11-10,24.76,25.73,24.214,25.701,14873,0
2016-11-11,25.691,26.018,25.484,26.008,27921,0
2016-11-14,26.157,26.564,26.008,26.514,16663,0
2016-11-15,26.355,26.564,26.355,26.514,13578,0
2016-11-16,25.918,26.683,25.376,26.593,6298,0
2016-11-17,26.693,26.832,26.468,26.762,15686,0
2016-11-18,26.663,27.191,26.584,26.931,21174,0
2016-11-21,27.011,27.13,26.912,27.08,11582,0
2016-11-22,27.2,28.571,27.172,28.521,14427,0
2016-11-23,28.471,28.771,27.895,28.621,18540,0
2016-11-25,28.451,28.571,27.905,28.204,1886,0
2016-11-28,27.24,28.898,27.24,28.551,9436,0
2016-11-29,28.82,28.872,28.481,28.541,6447,0
2016-11-30,28.898,29.168,28.82,28.968,10820,0
2016-12-01,28.772,29.316,28.772,29.018,8988,0
2016-12-02,28.958,29.705,28.511,29.068,10472,0
2016-12-05,29.198,29.615,28.791,29.098,21555,0
2016-12-06,29.13,29.445,28.888,29.198,17684,0
2016-12-07,31.344,31.354,29.505,29.725,20444,0
2016-12-08,28.751,30.409,28.751,30.062,27415,0
2016-12-09,29.515,30.506,29.475,29.982,25206,0
2016-12-12,30.102,32.308,29.198,31.154,11188,0
2016-12-13,31.264,32.298,30.659,31.621,23383,0
2016-12-14,31.611,31.751,31.184,31.423,10797,0
2016-12-15,31.871,32.575,31.691,32.298,10696,0
2016-12-16,32.248,32.56,31.573,31.741,32386,0
2016-12-19,31.841,31.841,30.936,31.314,18923,0
2016-12-20,31.523,32.526,31.513,31.96,12716,0
2016-12-21,31.881,32.228,30.867,32.198,7301,0
2016-12-22,32.128,32.448,31.473,32.03,8354,0
2016-12-23,32.083,32.875,31.731,32.845,7753,0
2016-12-27,33.052,34.583,31.051,33.669,9875,0
2016-12-28,33.629,33.629,32.755,32.79,10688,0
2016-12-29,32.645,32.715,31.801,32.298,9426,0
2016-12-30,32.298,32.472,32.01,32.298,15500,0
2017-01-03,32.328,32.398,31.851,31.851,20205,0
2017-01-04,31.801,31.801,31.404,31.801,8786,0
2017-01-05,31.741,31.801,31.651,31.651,2156,0
2017-01-06,31.304,31.611,30.589,31.453,9837,0
2017-01-09,31.453,31.741,31.339,31.573,3623,0
2017-01-10,31.801,31.801,31.006,31.354,2650,0
2017-01-11,31.254,31.354,30.636,30.787,2731,0
2017-01-12,30.629,30.629,29.565,30.092,10913,0
2017-01-13,30.082,30.26,29.307,29.615,9480,0
2017-01-17,29.565,29.565,28.82,28.849,9352,0
2017-01-18,28.868,29.178,28.685,29.138,7655,0
2017-01-19,29.118,29.148,28.888,28.888,3720,0
2017-01-20,28.81,29.118,28.81,29.008,10782,0
2017-01-23,29.057,29.163,29.033,29.108,5021,0
2017-01-24,29.258,29.258,28.611,29.068,4308,0
2017-01-25,29.118,29.118,28.978,29.048,7222,0
2017-01-26,29.068,29.268,28.971,29.218,17501,0
2017-01-27,29.108,29.258,29.058,29.238,83597,0
2017-01-30,29.218,29.218,29.128,29.158,8475,0
2017-01-31,29.148,29.218,29.093,29.128,3373,0
2017-02-01,29.118,29.645,29.108,29.168,26912,0
2017-02-02,29.118,29.962,29.118,29.615,1314,0
2017-02-03,29.615,30.757,29.615,30.599,17001,0
2017-02-06,30.459,31.602,30.305,31.374,16761,0
2017-02-07,31.374,31.533,31.106,31.483,10111,0
2017-02-08,31.483,32.158,31.453,31.583,6688,0
2017-02-09,31.791,31.791,31.553,31.761,2142,0
2017-02-10,31.791,31.791,31.573,31.573,2023,0
2017-02-13,31.731,32.268,31.731,32.178,4228,0
2017-02-14,32,32,31.761,31.811,16549,0
2017-02-15,31.871,32.089,31.841,31.911,14634,0
2017-02-16,31.871,32.319,31.861,32.119,4381,0
2017-02-17,32.129,32.129,31.871,31.96,17446,0
2017-02-21,32.189,32.369,32.149,32.369,3921,0
2017-02-22,32.359,32.637,32.285,32.319,4416,0
2017-02-23,32.498,32.717,31.921,32.369,42249,0
2017-02-24,32.468,33.115,32.468,33.105,4791,0
2017-02-27,33.145,33.563,33.035,33.543,10937,0
2017-02-28,32.349,33.065,32.219,32.717,3395,0
2017-03-01,33.085,33.085,32.412,32.907,5762,0
2017-03-02,32.812,33.265,32.812,32.996,19045,0
2017-03-03,33.175,33.175,32.119,32.727,5982,0
2017-03-06,33.065,33.065,32.617,32.867,4496,0
2017-03-07,32.824,32.824,32.302,32.667,7669,0
2017-03-08,32.637,32.637,32.369,32.518,8098,0
2017-03-09,32.667,32.967,32.547,32.677,27086,0
2017-03-10,32.867,32.887,32.488,32.488,8497,0
2017-03-13,30.725,32.468,30.725,31.821,1736,0
2017-03-14,31.661,31.661,30.878,30.934,7152,0
2017-03-15,30.855,31.343,30.855,31.343,3745,0
2017-03-16,30.875,31.313,30.875,31.303,4537,0
2017-03-17,31.094,34.559,30.914,34.44,64697,0
2017-03-20,34.002,34.859,33.643,33.703,31196,0
2017-03-21,33.483,34.121,32.627,32.627,13888,0
2017-03-22,32.617,32.617,30.895,31.094,11609,0
2017-03-23,30.904,30.904,30.138,30.357,8730,0
2017-03-24,30.367,31.153,30.148,30.188,5379,0
2017-03-27,30.088,30.855,30.043,30.496,10259,0
2017-03-28,30.496,31.552,30.277,31.074,12043,0
2017-03-29,30.934,33.643,30.934,33.365,13959,0
2017-03-30,33.285,34.361,32.857,33.823,33823,0
2017-03-31,33.982,34.371,33.663,34.251,12545,0
2017-04-03,34.201,34.456,33.015,33.783,17185,0
2017-04-04,32.737,34.401,32.737,34.401,9467,0
2017-04-05,34.291,34.311,33.261,33.653,22739,0
2017-04-06,32.767,33.445,32.637,32.947,8254,0
2017-04-07,33.045,33.843,33.045,33.613,9271,0
2017-04-10,32.813,33.215,32.399,32.657,9146,0
2017-04-11,32.647,33.415,32.647,32.947,2996,0
2017-04-12,32.677,32.677,32.677,32.677,419,0
2017-04-13,33.465,33.733,32.777,32.777,39174,0
2017-04-17,32.877,33.335,32.697,33.335,9610,0
2017-04-18,33.553,34.151,33.553,34.151,35118,0
2017-04-19,34.311,34.381,33.933,33.933,7353,0
2017-04-20,33.763,34.888,33.763,34.749,10528,0
2017-04-21,34.699,35.356,34.411,35.356,12216,0
2017-04-24,35.805,38.344,35.665,36.143,12825,0
2017-04-25,35.864,36.711,34.908,35.267,17626,0
2017-04-26,35.347,36.631,34.759,34.759,4018,0
2017-04-27,34.978,35.655,34.51,35.356,2483,0
2017-04-28,36.552,36.552,34.757,35.994,12418,0
2017-05-01,35.904,36.004,35.207,35.795,4588,0
2017-05-02,35.227,35.287,35.227,35.237,2243,0
2017-05-03,34.875,35.446,34.709,34.918,5648,0
2017-05-04,34.923,35.287,34.923,35.117,1130,0
2017-05-05,35.207,35.874,35.177,35.725,9349,0
2017-05-08,35.725,36.352,34.48,35.954,6776,0
2017-05-09,36.004,36.004,35.287,35.775,6833,0
2017-05-10,36.651,36.651,35.974,35.974,1155,0
2017-05-11,36.004,36.8,35.633,36.352,7575,0
2017-05-12,36.512,36.941,36.352,36.722,12047,0
2017-05-15,35.863,36.357,35.597,36.163,26722,0
2017-05-16,36.113,36.123,35.903,36.073,7079,0
2017-05-17,35.624,35.634,33.409,33.409,7947,0
2017-05-18,33.81,34.526,33.81,34.297,7072,0
2017-05-19,34.167,34.426,33.698,33.758,10343,0
2017-05-22,34.057,34.178,33.608,33.748,3234,0
2017-05-23,33.648,34.237,33.648,34.007,2463,0
2017-05-24,34.197,34.197,33.658,33.658,1881,0
2017-05-25,32.93,33.239,32.93,33.239,3411,0
2017-05-26,32.94,32.94,31.433,31.742,11573,0
2017-05-30,31.573,32.241,30.635,30.635,2225,0
2017-05-31,30.485,30.964,29.831,30.964,5298,0
2017-06-01,32.116,32.116,30.714,30.984,9884,0
2017-06-02,31.201,31.932,30.735,31.852,5509,0
2017-06-05,31.862,31.862,30.892,31.533,4387,0
2017-06-06,31.622,31.712,30.984,31.563,1916,0
2017-06-07,31.493,31.792,31.135,31.533,6235,0
2017-06-08,31.862,32.65,31.612,32.431,3244,0
2017-06-09,32.531,32.93,31.917,32.64,10501,0
2017-06-12,32.421,32.471,31.772,32.321,8819,0
2017-06-13,32.471,33.249,31.692,33.249,3276,0
2017-06-14,33.319,34.127,32.341,33.628,2380,0
2017-06-15,33.269,34.097,33.269,33.658,5692,0
2017-06-16,33.259,33.339,32.042,32.64,15148,0
2017-06-19,32.93,33.079,32.777,32.92,17707,0
2017-06-20,32.411,32.8,31.802,32.61,16899,0
2017-06-21,32.62,32.63,32.022,32.181,8546,0
2017-06-22,31.982,32.022,31.612,31.612,4706,0
2017-06-23,30.156,31.952,30.156,31.383,169357,0
2017-06-26,31.233,31.433,31.227,31.403,6348,0
2017-06-27,31.373,31.433,30.635,31.253,6077,0
2017-06-28,31.173,32.131,31.173,32.131,4909,0
2017-06-29,32.221,32.221,30.784,31.153,9887,0
2017-06-30,30.525,31.608,30.525,31.163,4980,0
2017-07-03,30.852,32.081,30.852,31.493,4583,0
2017-07-05,31.932,31.932,31.667,31.692,10021,0
2017-07-06,31.563,31.982,31.503,31.503,5596,0
2017-07-07,31.603,32.68,31.603,32.481,5327,0
2017-07-10,32.341,32.416,31.902,32.201,11710,0
2017-07-11,34.382,34.382,31.488,32.491,16848,0
2017-07-12,32.541,33.109,32.481,32.85,6150,0
2017-07-13,32.68,32.815,32.321,32.66,3959,0
2017-07-14,32.291,32.401,31.173,31.822,4187,0
2017-07-17,32.431,32.7,31.982,32.032,5331,0
2017-07-18,31.792,32.267,31.652,31.732,7025,0
2017-07-19,31.922,32.131,31.433,31.912,4731,0
2017-07-20,32.032,32.56,31.364,32.56,10962,0
2017-07-21,32.65,32.83,31.962,32.291,25612,0
2017-07-24,32.081,33.259,32.032,32.311,16012,0
2017-07-25,32.481,32.875,32.032,32.231,12085,0
2017-07-26,32.181,32.251,32.181,32.251,1125,0
2017-07-27,32.301,32.361,31.922,32.321,4875,0
2017-07-28,32.511,32.95,32.331,32.74,155925,0
2017-07-31,32.95,32.95,32.391,32.74,7523,0
2017-08-01,32.9,34.167,32.89,34.057,18764,0
2017-08-02,33.888,33.977,32.99,33.279,3867,0
2017-08-03,32.73,33.249,32.541,32.61,6787,0
2017-08-04,32.61,33.079,32.501,33.079,7517,0
2017-08-07,33.019,33.019,32.511,32.511,5800,0
2017-08-08,32.501,33.339,32.501,32.87,11218,0
2017-08-09,32.331,33.429,32.331,33.169,16184,0
2017-08-10,33.019,33.019,32.506,32.78,8382,0
2017-08-11,32.97,32.97,31.32,31.69,11393,0
2017-08-14,31.65,32.15,31.2478,32.15,18850,0
2017-08-15,32.14,32.57,31.9,32.37,4534,0
2017-08-16,32.28,32.93,32.1,32.2,5998,0
2017-08-17,32.05,32.26,31.61,31.98,8713,0
2017-08-18,31.61,31.84,31.51,31.78,12721,0
2017-08-21,31.55,31.88,31.4005,31.51,11019,0
2017-08-22,31.74,32.14,31.74,32.07,10166,0
2017-08-23,32.02,32.09,31.8,31.95,1525,0
2017-08-24,31.9,32,31.56,31.75,3418,0
2017-08-25,31.83,31.96,31.35,31.71,13185,0
2017-08-28,32.28,32.95,31.75,32.46,6108,0
2017-08-29,32.41,32.9584,31.475,32.43,3651,0
2017-08-30,32.55,32.95,32.49,32.72,5737,0
2017-08-31,32.93,34.21,32.85,33.9,9080,0
2017-09-01,34.11,34.315,33.67,34,11055,0
2017-09-05,33.66,34.2,32.92,33.67,33571,0
2017-09-06,33.58,34.45,33,34.17,17828,0
2017-09-07,33.735,34.38,33.57,33.98,14480,0
2017-09-08,33.73,33.99,32.145,33.4,6505,0
2017-09-11,34.4,34.4,33.821,34,8373,0
2017-09-12,34,34.45,33.87,34.43,12652,0
2017-09-13,34.31,35.65,34.3,35.11,14690,0
2017-09-14,35.09,35.25,34.98,35.25,5305,0
2017-09-15,35.33,35.5,34.85,35.49,33343,0
2017-09-18,35.4,36,34.57,35.19,18701,0
2017-09-19,35.59,35.59,34.38,34.89,9138,0
2017-09-20,34.69,34.9,33.685,33.93,14377,0
2017-09-21,33.78,34.35,32.6,34.07,12999,0
2017-09-22,32.1,34.07,32.1,33.93,14350,0
2017-09-25,33.9,35.25,33.9,35.07,8366,0
2017-09-26,34.96,35.64,34.69,35.52,17348,0
2017-09-27,35.69,36.51,35.69,36.44,81278,0
2017-09-28,36.15,36.85,35.82,36.7,14909,0
2017-09-29,36.85,37,36.695,36.85,64734,0
2017-10-02,36.88,37,36.8,36.88,14473,0
2017-10-03,36.9,36.9,35.63,36.3,15585,0
2017-10-04,36.34,36.4495,35.15,35.15,13094,0
2017-10-05,35.61,36.17,35.16,35.89,8568,0
2017-10-06,35.66,36.05,35.66,35.95,20858,0
2017-10-09,36,36.08,35.85,35.85,5800,0
2017-10-10,35.99,36.2,35.95,36,29655,0
2017-10-11,36.078,37.949,36.078,37.27,32441,0
2017-10-12,37.26,37.26,36.52,36.79,27408,0
2017-10-13,36.55,37.08,35.88,36.57,19557,0
2017-10-16,36.55,36.79,35.75,36.66,2051,0
2017-10-17,36.35,36.64,36.3,36.6,4007,0
2017-10-18,36.74,37.09,36.14,36.8,18617,0
2017-10-19,36.59,37.63,36.31,37.6,28407,0
2017-10-20,37.83,37.83,37.21,37.43,34266,0
2017-10-23,37.4,37.5,36.73,37.36,23229,0
2017-10-24,37.5,37.71,37.24,37.5,41788,0
2017-10-25,37.5,37.5,37.05,37.34,5349,0
2017-10-26,37.3,37.35,36.53,36.78,3255,0
2017-10-27,37,37.25,36.85,37.13,16155,0
2017-10-30,36.83,36.99,36.28,36.55,12203,0
2017-10-31,36.74,37.3,36.225,36.6,9795,0
2017-11-01,36.6,36.6,35.74,35.86,6827,0
2017-11-02,35.53,36.59,35,36.57,4772,0
2017-11-03,36.23,36.6,35.78,36.59,19178,0
2017-11-06,36.6,36.6,36,36,11294,0
2017-11-07,34.5,34.5,34.5,34.5,4894,0
2017-11-08,33.9,34.41,33.27,33.75,10063,0
2017-11-09,33.72,34.36,33.72,34.1,4394,0
2017-11-10,34.4,34.4,33.4,33.51,2884,0
