Date,Open,High,Low,Close,Volume,OpenInt
2013-10-22,7.134,7.134,6.9303,7.1075,18151,0
2013-10-23,7.134,7.134,7.134,7.134,981,0
2013-10-24,6.9303,6.9303,6.7569,6.7569,2451,0
2013-10-25,6.7569,6.7569,6.5737,6.5737,3435,0
2013-10-28,6.5737,6.6387,5.9113,6.5227,35322,0
2013-10-30,6.2168,6.2168,6.2168,6.2168,493,0
2013-10-31,6.4716,6.5227,6.4716,6.5227,1474,0
2013-11-06,6.5227,7.9503,6.5227,7.9503,4909,0
2013-11-07,7.9503,8.1523,7.9503,8.1523,981,0
2013-11-12,6.971,6.971,6.5227,6.5227,96402,0
2013-11-13,7.134,7.134,7.134,7.134,957,0
2013-11-14,7.134,7.134,6.7265,6.7265,6401,0
2013-11-19,6.9303,6.9303,6.5227,6.5227,1541,0
2013-11-20,6.9303,6.9303,6.9303,6.9303,1005,0
2013-11-21,7.134,7.134,6.5227,6.5227,3459,0
2013-11-22,6.3393,6.4696,6.3393,6.4696,7654,0
2013-11-26,6.3393,6.3393,6.3393,6.3393,981,0
2013-12-02,6.3393,6.3695,6.3393,6.3695,19992,0
2013-12-03,6.3393,6.3695,6.3393,6.3695,31026,0
2013-12-04,6.3393,6.3393,6.3393,6.3393,4743,0
2013-12-05,6.6243,6.6753,6.6243,6.6753,6866,0
2013-12-10,6.543,6.543,6.543,6.543,493,0
2013-12-11,6.543,6.543,6.543,6.543,981,0
2013-12-12,6.5227,6.5737,6.5227,6.5737,7239,0
2013-12-13,6.7265,6.7265,6.4737,6.4737,5890,0
2013-12-16,6.6243,6.6243,6.6243,6.6243,4909,0
2013-12-17,6.5227,6.5227,6.3188,6.3188,4417,0
2013-12-18,6.3228,6.3228,6.3228,6.3228,493,0
2013-12-19,6.3188,6.4204,6.2924,6.3188,8831,0
2013-12-20,6.3228,6.3228,6.3228,6.3228,493,0
2013-12-23,6.3716,6.3939,6.3716,6.3939,6866,0
2013-12-24,6.3716,6.3716,6.3716,6.3716,981,0
2013-12-26,6.3716,6.4002,6.3188,6.3188,3925,0
2013-12-27,6.3597,6.4204,6.3597,6.4204,1474,0
2013-12-30,6.4204,6.5227,6.4204,6.4615,10646,0
2013-12-31,6.4125,6.5022,6.3188,6.4225,13934,0
2014-01-02,6.2985,6.2985,6.2985,6.2985,2602,0
2014-01-03,6.5227,6.5227,6.5227,6.5227,2942,0
2014-01-06,6.2676,6.2676,6.2676,6.2676,2330,0
2014-01-07,6.2676,6.2676,6.2676,6.2676,493,0
2014-01-15,6.3188,6.3695,6.3188,6.3695,2576,0
2014-01-16,6.5227,6.5227,6.5227,6.5227,1474,0
2014-01-17,6.5227,6.5227,6.5227,6.5227,1474,0
2014-01-21,6.5227,6.5227,6.5227,6.5227,4709,0
2014-01-22,6.5737,6.5737,6.5737,6.5737,6891,0
2014-01-23,6.7265,6.7265,6.6243,6.6243,5152,0
2014-01-27,6.7265,7.132,6.6243,6.6243,21956,0
2014-01-28,6.9303,6.9303,6.9303,6.9303,1474,0
2014-01-29,7.0319,7.0319,7.0319,7.0319,2470,0
2014-01-31,7.1361,7.2379,7.1361,7.1567,37380,0
2014-02-03,7.0545,7.1463,7.0545,7.1361,23365,0
2014-02-04,7.132,7.134,7.132,7.134,2942,0
2014-02-06,7.1442,7.1442,7.1442,7.1442,11285,0
2014-02-07,7.2359,7.2359,7.2359,7.2359,2451,0
2014-02-10,7.2766,7.5416,7.2766,7.5416,26346,0
2014-02-11,7.6438,7.7457,7.5416,7.7457,20605,0
2014-02-12,7.9503,7.9503,7.3583,7.3583,3892,0
2014-02-18,7.5683,7.8986,7.5683,7.8986,9223,0
2014-02-20,7.8986,7.8986,7.8986,7.8986,493,0
2014-02-24,7.8986,7.8986,7.4399,7.4399,9976,0
2014-02-25,7.1546,7.5416,7.1546,7.5416,51138,0
2014-02-27,7.9503,7.9503,7.9503,7.9503,493,0
2014-02-28,7.9503,8.6629,7.9503,8.6629,35863,0
2014-03-05,9.1725,9.1725,9.1725,9.1725,651,0
2014-03-06,8.5602,8.6465,8.5602,8.6465,9418,0
2014-03-07,9.1725,9.1725,9.1725,9.1725,10683,0
2014-03-10,8.9801,9.58,8.8866,8.9678,4672,0
2014-03-12,8.9678,8.9678,8.9678,8.9678,240,0
2014-03-13,8.9678,8.9678,8.4705,8.7606,5640,0
2014-03-14,8.7606,8.7606,8.7606,8.7606,240,0
2014-03-21,8.7204,8.7204,8.7204,8.7204,557,0
2014-03-24,8.5437,8.5437,8.5395,8.5395,981,0
2014-03-26,8.4591,8.4591,8.4591,8.4591,1103,0
2014-03-28,8.4376,8.4376,8.316,8.316,885,0
2014-03-31,8.3375,8.4591,8.3375,8.4591,2564,0
2014-04-01,8.3375,8.3375,8.316,8.316,1103,0
2014-04-03,8.316,8.316,8.316,8.316,1227,0
2014-04-04,8.4591,8.4591,8.4591,8.4591,240,0
2014-04-07,8.316,8.316,8.2347,8.2347,12264,0
2014-04-08,8.3573,8.3573,8.1937,8.2139,19847,0
2014-04-09,8.2554,8.2554,8.2347,8.2347,6024,0
2014-04-14,8.3573,8.5602,8.3573,8.5602,1488,0
2014-04-16,8.6629,8.7656,8.6629,8.6629,2942,0
2014-04-17,8.5602,8.5602,8.5602,8.5602,2451,0
2014-04-21,8.3573,8.5561,8.2554,8.4591,9517,0
2014-04-22,8.3573,8.3573,8.3573,8.3573,13001,0
2014-04-24,8.316,8.4541,8.2757,8.3459,22260,0
2014-04-25,8.3573,8.3573,8.3491,8.3491,16018,0
2014-04-28,8.3573,8.3573,8.2757,8.3375,41035,0
2014-04-29,8.316,8.3242,8.316,8.316,7726,0
2014-04-30,8.3126,8.3126,8.2799,8.2799,1922,0
2014-05-01,8.2963,8.3045,8.2963,8.2963,18287,0
2014-05-02,8.3045,8.316,8.2963,8.2963,10205,0
2014-05-05,8.2963,8.3094,8.2963,8.3094,15944,0
2014-05-06,8.2963,8.3004,8.2963,8.2963,28814,0
2014-05-07,8.3004,8.3983,8.3004,8.316,2777,0
2014-05-08,8.3573,8.3573,8.3573,8.3573,1227,0
2014-05-09,8.3573,8.7656,8.316,8.7656,15210,0
2014-05-12,8.5602,8.5602,8.5602,8.5602,735,0
2014-05-14,8.4591,8.4591,8.243,8.3652,22616,0
2014-05-15,8.2554,8.2554,8.2554,8.2554,240,0
2014-05-20,8.2554,8.2963,8.2347,8.2347,4417,0
2014-05-22,8.2554,8.3573,8.2554,8.3573,7600,0
2014-05-28,8.3652,8.3652,8.1523,8.1523,3288,0
2014-05-29,8.0515,8.1523,8.0515,8.1523,7849,0
2014-06-02,8.2554,8.2554,8.2554,8.2554,240,0
2014-06-03,8.0752,8.0752,8.0515,8.0515,2809,0
2014-06-05,8.1523,8.1523,8.1523,8.1523,1227,0
2014-06-06,8.1523,8.1523,8.0918,8.0918,5640,0
2014-06-09,8.1523,8.1523,8.1523,8.1523,2451,0
2014-06-10,8.1523,8.1523,8.1523,8.1523,8586,0
2014-06-11,8.1523,8.1523,8.1523,8.1523,493,0
2014-06-12,8.1523,8.1523,8.1523,8.1523,820,0
2014-06-13,8.1319,8.1319,8.0719,8.0719,569,0
2014-06-17,8.0958,8.1523,8.0918,8.1523,21773,0
2014-06-18,8.1523,8.1523,8.1523,8.1523,1179,0
2014-06-19,8.0918,8.1523,8.0918,8.1523,1474,0
2014-06-20,8.1122,8.1523,8.1122,8.1523,5152,0
2014-06-23,8.1523,8.1523,8.1523,8.1523,2451,0
2014-06-24,8.1523,8.1523,8.1122,8.1523,9228,0
2014-06-30,8.0918,8.0918,7.9093,8.0636,18319,0
2014-07-01,8.0918,8.1979,8.0918,8.1979,3997,0
2014-07-03,9.3756,9.3756,8.9678,8.9678,493,0
2014-07-07,9.3672,10.115,9.0994,9.881,13687,0
2014-07-08,9.3296,9.3296,9.3296,9.3296,833,0
2014-07-09,9.612,9.865,9.58,9.699,3925,0
2014-07-10,9.846,10.11,9.786,10.11,1742,0
2014-07-11,10.131,10.131,10.131,10.131,4740,0
2014-07-14,8.7656,9.193,8.4896,9.1118,19222,0
2014-07-15,9.1118,9.1118,9.1118,9.1118,1313,0
2014-07-16,9.4468,9.4468,8.9143,8.9276,12298,0
2014-07-18,9.1651,9.294,9.1651,9.2177,10056,0
2014-07-21,9.193,9.881,9.193,9.193,18176,0
2014-07-23,9.2127,9.2127,9.2127,9.2127,735,0
2014-07-24,9.2457,9.3361,9.2127,9.2127,6278,0
2014-07-25,9.2127,9.2127,9.2045,9.2127,2549,0
2014-07-28,10.192,10.192,9.974,9.974,1876,0
2014-07-30,9.0089,9.0089,9.0089,9.0089,1973,0
2014-08-04,9.2671,9.559,9.2671,9.3756,2737,0
2014-08-05,9.3756,9.622,9.3756,9.3756,6379,0
2014-08-11,9.58,10.591,9.58,9.727,22201,0
2014-08-12,10.192,10.192,10.192,10.192,2700,0
2014-08-13,10.583,10.597,10.217,10.217,1488,0
2014-08-14,10.298,10.306,10.189,10.294,6552,0
2014-08-15,10.561,10.561,10.395,10.395,3925,0
2014-08-18,10.408,10.408,9.978,9.987,9061,0
2014-08-20,10.192,10.192,10.042,10.042,8219,0
2014-08-21,10.184,10.192,10.09,10.09,2415,0
2014-08-22,10.11,10.11,10.11,10.11,240,0
2014-08-25,10.313,10.395,10.192,10.395,3322,0
2014-08-26,10.217,10.217,10.197,10.197,1057,0
2014-08-28,10.192,10.294,10.192,10.294,5397,0
2014-08-29,10.197,10.197,10.197,10.197,1227,0
2014-09-02,10.294,10.294,10.294,10.294,497,0
2014-09-03,10.233,10.294,10.209,10.294,8381,0
2014-09-04,10.211,10.294,10.211,10.294,4501,0
2014-09-05,10.294,10.6,10.226,10.317,25105,0
2014-09-08,10.6,10.6,10.246,10.6,8081,0
2014-09-09,10.586,10.6,10.586,10.6,2135,0
2014-09-10,10.6,10.802,10.449,10.6,23151,0
2014-09-11,10.7,10.753,10.623,10.753,7362,0
2014-09-12,10.802,10.802,10.742,10.782,1443,0
2014-09-15,10.823,10.926,10.823,10.926,6505,0
2014-09-16,10.967,10.988,10.631,10.631,1116,0
2014-09-17,11.029,11.84,11.029,11.232,8511,0
2014-09-18,11.334,11.538,11.149,11.354,4895,0
2014-09-19,11.334,11.338,10.419,10.419,14438,0
2014-09-22,11.824,11.824,10.449,10.823,7785,0
2014-09-23,11.052,11.093,10.725,10.741,2204,0
2014-09-24,10.49,11.685,10.49,11.599,3488,0
2014-09-26,11.514,11.514,11.514,11.514,369,0
2014-09-29,10.823,11.029,10.823,11.029,2937,0
2014-09-30,11.009,11.021,10.864,10.864,1248,0
2014-10-02,10.963,10.963,10.436,10.436,3498,0
2014-10-07,10.415,10.436,10.415,10.415,3184,0
2014-10-09,10.741,11.029,10.639,11.029,6614,0
2014-10-10,11.029,11.029,10.631,10.631,794,0
2014-10-17,10.591,10.591,10.591,10.591,1381,0
2014-10-20,11.009,11.009,11.009,11.009,493,0
2014-10-21,10.541,11.029,10.499,10.499,6637,0
2014-10-22,10.354,10.354,10.354,10.354,10282,0
2014-10-24,10.71,10.71,10.623,10.623,1640,0
2014-10-28,10.745,10.745,10.745,10.745,330,0
2014-10-29,10.926,11.029,10.909,11.029,5516,0
2014-10-30,11.029,11.029,11.026,11.029,3038,0
2014-10-31,11.009,11.13,11.009,11.13,5082,0
2014-11-06,11.13,11.13,11.13,11.13,326,0
2014-11-07,11.029,11.049,11.021,11.023,4417,0
2014-11-11,11.13,11.13,11.13,11.13,531,0
2014-11-13,10.864,11.029,10.823,10.984,11849,0
2014-11-14,11.13,11.13,11.13,11.13,2648,0
2014-11-17,12.293,17.131,11.967,11.967,22052,0
2014-11-18,12.09,12.416,11.877,12.264,5599,0
2014-11-19,12.783,12.783,12.252,12.261,10831,0
2014-11-20,11.705,11.705,11.705,11.705,1380,0
2014-11-21,12.252,12.252,11.705,11.705,1804,0
2014-11-24,11.468,11.844,11.468,11.844,733,0
2014-11-25,11.534,11.534,11.534,11.534,120,0
2014-11-26,11.705,12.244,11.705,12.244,1100,0
2014-12-01,11.729,11.754,11.534,11.754,5988,0
2014-12-02,11.844,11.844,11.64,11.844,2846,0
2014-12-04,11.68,11.717,11.68,11.717,733,0
2014-12-08,11.844,11.844,11.64,11.64,1905,0
2014-12-09,11.804,11.804,11.518,11.599,5136,0
2014-12-10,11.763,11.763,11.64,11.64,1713,0
2014-12-11,11.763,11.763,11.763,11.763,434,0
2014-12-15,11.68,11.68,11.232,11.239,1105,0
2014-12-16,10.625,11.738,10.617,10.888,7146,0
2014-12-17,10.97,10.97,10.97,10.97,340,0
2014-12-18,11.494,11.494,10.617,11.494,240,0
2014-12-19,10.642,11.461,10.642,11.216,1848,0
2014-12-22,11.452,11.452,11.227,11.452,1039,0
2014-12-23,11.378,11.378,11.378,11.378,429,0
2014-12-26,11.297,11.461,11.297,11.461,6012,0
2014-12-29,11.584,11.584,11.466,11.494,1737,0
2014-12-30,11.478,11.871,11.478,11.665,1340,0
2014-12-31,11.452,11.452,11.452,11.452,431,0
2015-01-02,11.871,11.871,11.665,11.665,611,0
2015-01-07,11.584,11.584,11.519,11.519,621,0
2015-01-08,11.465,11.608,11.454,11.454,500,0
2015-01-09,11.478,11.576,11.093,11.108,4157,0
2015-01-13,11.494,11.494,11.297,11.346,1308,0
2015-01-14,11.665,11.665,11.174,11.174,2320,0
2015-01-15,11.257,11.42,11.257,11.42,1044,0
2015-01-16,11.313,11.313,11.297,11.297,977,0
2015-01-20,11.174,11.38,11.174,11.38,3254,0
2015-01-21,11.38,11.38,11.38,11.38,1468,0
2015-01-22,11.38,11.38,11.175,11.175,1612,0
2015-01-23,11.395,11.418,11.395,11.418,731,0
2015-01-26,11.42,11.42,11.42,11.42,899,0
2015-01-27,11.395,11.42,11.387,11.42,11823,0
2015-01-28,11.42,11.42,11.354,11.354,3297,0
2015-01-29,11.313,11.313,11.297,11.297,2688,0
2015-01-30,11.297,11.297,11.174,11.174,991,0
2015-02-02,11.42,11.42,11.297,11.338,15085,0
2015-02-04,11.338,11.338,11.338,11.338,4276,0
2015-02-05,11.33,11.38,11.33,11.38,2108,0
2015-02-06,11.38,11.38,11.093,11.338,3089,0
2015-02-09,11.38,11.42,11.38,11.42,3420,0
2015-02-10,11.047,11.047,11.047,11.047,259,0
2015-02-11,11.297,11.419,11.289,11.419,2054,0
2015-02-12,11.38,11.461,11.38,11.461,7262,0
2015-02-13,11.324,11.461,11.304,11.304,1898,0
2015-02-17,11.38,11.38,11.338,11.38,6624,0
2015-02-19,11.07,11.07,11.07,11.07,240,0
2015-02-20,11.338,11.338,11.297,11.338,1715,0
2015-02-24,11.38,11.38,11.38,11.38,1402,0
2015-02-25,11.38,11.38,11.38,11.38,953,0
2015-02-26,11.38,11.42,11.013,11.013,1365,0
2015-02-27,11.257,11.257,11.257,11.257,436,0
2015-03-03,11.38,11.38,11.265,11.265,2320,0
2015-03-04,11.403,11.42,11.38,11.38,4400,0
2015-03-06,11.469,11.469,11.297,11.452,5009,0
2015-03-09,11.461,11.461,11.452,11.461,10381,0
2015-03-10,11.42,11.42,11.42,11.42,2688,0
2015-03-11,11.076,11.076,11.076,11.076,120,0
2015-03-12,11.028,11.38,11.012,11.338,2931,0
2015-03-16,11.289,11.289,11.282,11.282,490,0
2015-03-17,11.273,11.282,11.076,11.076,6215,0
2015-03-18,11.076,11.282,11.011,11.011,8776,0
2015-03-19,11.011,11.069,11.011,11.035,6095,0
2015-03-20,11.035,11.076,11.035,11.076,1341,0
2015-03-23,10.682,10.682,10.682,10.682,490,0
2015-03-24,10.822,11.076,10.706,10.706,8897,0
2015-03-25,10.83,10.846,10.83,10.846,365,0
2015-03-26,10.665,10.665,10.665,10.665,120,0
2015-03-27,10.673,10.673,10.673,10.673,120,0
2015-03-30,10.665,10.665,10.665,10.665,730,0
2015-03-31,10.747,11.076,10.747,10.903,853,0
2015-04-02,10.788,11.076,10.747,11.076,1827,0
2015-04-07,10.788,11.076,10.747,10.879,19890,0
2015-04-08,10.788,10.83,10.788,10.788,5607,0
2015-04-09,11.02,11.044,10.83,11.01,6214,0
2015-04-10,10.846,11.003,10.665,11.003,4630,0
2015-04-13,10.953,10.953,10.623,10.682,15238,0
2015-04-14,10.83,10.911,10.665,10.862,5121,0
2015-04-15,10.763,10.995,10.714,10.995,6442,0
2015-04-16,10.97,11.003,10.871,10.949,5634,0
2015-04-17,10.871,11.003,10.788,11.003,1584,0
2015-04-20,10.714,10.854,10.714,10.854,240,0
2015-04-21,11.035,11.035,10.871,11.028,3931,0
2015-04-22,11.028,11.035,10.911,10.911,5544,0
2015-04-23,10.673,10.871,10.673,10.871,240,0
2015-04-24,11.02,11.321,10.895,11.321,37907,0
2015-04-27,11.028,11.387,11.028,11.387,6825,0
2015-04-28,11.403,11.609,11.403,11.528,17674,0
2015-04-29,11.544,11.544,11.544,11.544,1584,0
2015-04-30,11.544,11.568,11.528,11.561,8897,0
2015-05-01,11.568,11.568,11.437,11.486,6337,0
2015-05-04,11.568,11.568,11.445,11.568,2804,0
2015-05-05,11.568,11.568,11.42,11.437,1827,0
2015-05-06,11.297,11.486,11.297,11.486,974,0
2015-05-07,11.486,11.486,11.363,11.486,8010,0
2015-05-08,11.403,11.486,11.403,11.486,1706,0
2015-05-11,11.403,11.403,11.403,11.403,120,0
2015-05-12,11.232,11.232,11.232,11.232,120,0
2015-05-13,11.232,11.395,11.232,11.395,240,0
2015-05-14,11.403,11.486,11.387,11.387,2925,0
2015-05-15,11.248,11.486,11.248,11.486,1707,0
2015-05-18,11.321,11.69,11.321,11.69,8526,0
2015-05-19,11.486,11.486,11.486,11.486,1464,0
2015-05-20,11.363,11.363,11.354,11.354,365,0
2015-05-21,11.403,11.403,11.403,11.403,120,0
2015-05-22,11.478,11.486,11.403,11.486,4266,0
2015-05-26,11.478,11.486,11.461,11.486,11881,0
2015-05-27,11.69,11.69,11.519,11.519,7437,0
2015-05-28,11.682,11.69,11.568,11.69,18773,0
2015-05-29,11.731,11.897,11.731,11.888,5485,0
2015-06-01,11.897,11.897,11.773,11.773,6337,0
2015-06-02,11.888,11.897,11.888,11.897,4650,0
2015-06-03,11.715,11.715,11.715,11.715,120,0
2015-06-04,11.715,11.715,11.715,11.715,120,0
2015-06-08,11.897,11.938,11.872,11.938,3656,0
2015-06-09,11.946,12.297,11.946,12.297,3432,0
2015-06-10,12.297,12.306,12.2,12.306,5439,0
2015-06-11,12.192,13.046,12.159,12.306,11881,0
2015-06-12,12.29,12.306,11.699,12.084,7557,0
2015-06-15,12.142,13.938,12.133,13.938,17674,0
2015-06-16,13.299,14.348,12.757,14.029,22671,0
2015-06-17,14.113,14.348,14.113,14.316,27425,0
2015-06-18,14.357,15.096,14.113,14.546,12920,0
2015-06-19,14.538,14.833,13.643,13.643,39247,0
2015-06-22,13.75,14.342,13.75,14.226,7907,0
2015-06-23,14.055,14.243,14.055,14.055,1445,0
2015-06-24,14.375,14.375,13.816,13.89,9733,0
2015-06-25,14.342,14.383,13.8,13.808,4867,0
2015-06-26,13.8,13.989,13.766,13.85,12896,0
2015-06-29,14.383,14.383,13.791,14.137,3529,0
2015-06-30,14.137,14.137,12.543,13.627,8518,0
2015-07-01,14.097,14.097,12.748,12.945,4622,0
2015-07-02,13.562,13.562,13.471,13.545,3042,0
2015-07-06,13.15,13.504,12.953,12.953,1339,0
2015-07-07,12.394,13.504,12.394,13.003,3284,0
2015-07-08,13.069,13.127,13.069,13.077,1217,0
2015-07-09,13.111,13.438,13.111,13.438,3650,0
2015-07-10,13.159,13.348,13.159,13.348,240,0
2015-07-13,15.287,15.672,13.69,14.745,10139,0
2015-07-14,14.252,14.794,14.252,14.775,2799,0
2015-07-15,15.189,15.189,14.35,14.745,3860,0
2015-07-21,14.902,14.902,14.902,14.902,100,0
2015-07-22,15.189,16.017,14.794,15.967,9227,0
2015-07-23,14.794,15.967,14.794,15.76,1622,0
2015-07-24,14.892,15.277,14.892,15.189,2332,0
2015-07-27,15.415,17.201,15.336,16.766,22915,0
2015-07-28,16.766,16.766,16.374,16.589,6591,0
2015-07-29,16.766,16.766,16.559,16.559,9025,0
2015-07-30,16.766,16.766,15.682,15.682,3244,0
2015-07-31,15.653,15.888,14.892,15.79,21901,0
2015-08-03,16.244,16.885,15.81,16.176,26356,0
2015-08-04,16.176,16.176,15.701,15.77,6387,0
2015-08-05,16.756,16.766,15.74,15.74,7907,0
2015-08-06,15.405,15.405,15.405,15.405,336,0
2015-08-07,16.274,16.274,14.853,15.605,7604,0
2015-08-10,15.78,15.878,15.691,15.8,7705,0
2015-08-11,15.957,16.689,15.957,16.411,2470,0
2015-08-12,16.097,16.097,15.672,16.027,5475,0
2015-08-13,15.957,15.957,15.78,15.918,2332,0
2015-08-14,15.78,15.868,15.78,15.868,10038,0
2015-08-17,15.682,15.849,14.794,15.376,33764,0
2015-08-18,15.287,15.859,15.238,15.238,1927,0
2015-08-19,15.277,15.565,15.15,15.475,3854,0
2015-08-20,15.385,15.395,15.09,15.14,11457,0
2015-08-21,15.14,15.15,15.13,15.14,2231,0
2015-08-24,14.892,15.277,14.38,14.794,12808,0
2015-08-25,14.853,15.455,14.804,15.209,6285,0
2015-08-26,15.15,15.475,14.853,15.189,2131,0
2015-08-27,15.395,15.435,15.287,15.435,1319,0
2015-08-28,15.366,15.366,15.287,15.287,1927,0
2015-08-31,15.287,15.525,14.961,15.297,1622,0
2015-09-01,14.863,15.475,14.853,14.981,5272,0
2015-09-02,15.465,15.465,14.951,15.041,6184,0
2015-09-03,15.14,15.248,15.06,15.13,2030,0
2015-09-04,15.041,15.17,14.843,14.991,4969,0
2015-09-08,15.1,15.1,14.932,15.021,4562,0
2015-09-09,15.08,15.08,15.021,15.031,3954,0
2015-09-10,14.942,14.942,14.727,14.853,9264,0
2015-09-11,14.961,14.981,14.804,14.981,1217,0
2015-09-14,14.843,14.971,14.843,14.942,2332,0
2015-09-15,14.981,14.981,14.932,14.971,4662,0
2015-09-16,15.001,15.011,14.961,14.961,1619,0
2015-09-17,15.011,15.011,14.892,14.922,6680,0
2015-09-18,14.646,15.318,14.646,15.15,63244,0
2015-09-21,14.834,15.001,14.834,15.001,3339,0
2015-09-22,14.824,15.021,14.824,14.932,1215,0
2015-09-23,15.011,15.011,14.892,14.981,3542,0
2015-09-24,15.011,15.308,15.001,15.308,1302,0
2015-09-25,15.308,15.318,15.021,15.189,1418,0
2015-09-28,14.863,15.318,14.863,14.971,1817,0
2015-09-29,15.07,15.07,14.824,14.971,4857,0
2015-09-30,14.971,15.17,14.892,15.1,4148,0
2015-10-01,14.824,14.922,14.824,14.824,4046,0
2015-10-02,14.686,14.725,14.607,14.686,10321,0
2015-10-05,14.735,14.824,14.725,14.785,11855,0
2015-10-06,14.824,14.824,14.716,14.814,1819,0
2015-10-07,14.814,14.922,14.676,14.785,7286,0
2015-10-08,14.765,14.765,14.627,14.755,708,0
2015-10-09,14.755,14.755,14.577,14.666,2631,0
2015-10-12,14.676,14.676,14.468,14.507,5993,0
2015-10-13,14.428,14.725,14.428,14.725,11536,0
2015-10-14,14.686,14.686,14.686,14.686,100,0
2015-10-15,14.408,14.775,14.408,14.725,1719,0
2015-10-16,14.547,14.547,14.497,14.497,911,0
2015-10-19,14.389,14.527,14.389,14.398,2631,0
2015-10-20,14.468,14.478,14.319,14.478,3205,0
2015-10-21,14.468,14.814,14.408,14.587,9108,0
2015-10-22,14.527,14.824,14.527,14.725,5767,0
2015-10-23,14.696,14.824,14.379,14.597,15281,0
2015-10-26,14.349,14.794,14.329,14.448,3036,0
2015-10-27,14.408,14.478,14.329,14.329,5767,0
2015-10-28,14.686,14.824,14.478,14.785,17101,0
2015-10-29,14.716,14.794,14.646,14.765,3440,0
2015-10-30,14.686,14.775,14.587,14.607,5566,0
2015-11-02,14.607,14.735,14.339,14.473,9514,0
2015-11-03,14.448,14.577,14.438,14.577,4453,0
2015-11-04,14.676,14.775,14.557,14.775,7115,0
2015-11-05,14.646,14.775,14.627,14.775,46548,0
2015-11-06,14.646,14.824,14.646,14.775,13560,0
2015-11-09,14.814,14.814,14.646,14.725,1798,0
2015-11-10,14.725,14.725,14.725,14.725,1215,0
2015-11-12,14.725,14.725,14.636,14.706,5767,0
2015-11-13,14.676,14.676,14.656,14.676,2026,0
2015-11-16,14.656,14.676,14.448,14.676,4755,0
2015-11-17,14.617,14.617,14.577,14.617,1418,0
2015-11-18,14.627,14.627,14.408,14.537,5870,0
2015-11-19,14.656,14.656,14.656,14.656,200,0
2015-11-20,14.597,14.656,14.597,14.656,303,0
2015-11-23,14.676,14.676,14.676,14.676,200,0
2015-11-24,14.627,14.814,14.627,14.775,2631,0
2015-11-25,14.656,14.745,14.627,14.636,8298,0
2015-11-27,14.765,14.765,14.666,14.666,808,0
2015-11-30,14.666,14.666,14.428,14.666,28231,0
2015-12-01,14.507,14.646,14.408,14.627,13597,0
2015-12-02,14.824,15.664,14.775,15.13,52738,0
2015-12-03,15.08,16.702,15.07,15.318,10454,0
2015-12-04,15.635,15.635,15.219,15.328,13963,0
2015-12-07,15.219,15.466,15.219,15.436,20946,0
2015-12-08,15.318,15.673,15.318,15.616,45890,0
2015-12-09,15.546,16.049,15.516,15.851,311260,0
2015-12-10,15.812,15.88,15.712,15.812,28738,0
2015-12-11,15.812,15.95,15.762,15.812,13963,0
2015-12-14,16.119,16.257,16.031,16.237,50199,0
2015-12-15,16.059,16.207,15.88,16.138,15988,0
2015-12-16,16.138,16.386,16.138,16.337,46057,0
2015-12-17,16.367,16.434,16.247,16.386,15756,0
2015-12-18,16.327,16.801,16.138,16.464,109387,0
2015-12-21,16.434,16.791,16.434,16.613,16565,0
2015-12-22,16.643,16.831,16.434,16.771,24753,0
2015-12-23,16.742,17.405,15.385,17.376,22019,0
2015-12-24,17.613,18.612,16.367,17.881,19789,0
2015-12-28,18.168,18.415,17.891,18.019,32029,0
2015-12-29,18.218,18.771,17.979,17.999,85616,0
2015-12-30,18.128,18.178,17.307,17.682,19737,0
2015-12-31,17.881,17.881,17.07,17.822,11265,0
2016-01-04,17.307,17.91,16.089,17.9,43277,0
2016-01-05,17.119,18.068,17.119,18.039,27465,0
2016-01-06,17.861,18.068,16.89,17.852,14533,0
2016-01-07,17.999,17.999,17.415,17.415,13343,0
2016-01-08,17.692,17.742,17.129,17.207,10137,0
2016-01-11,16.999,17.623,16.781,17.435,22834,0
2016-01-12,17.563,17.822,16.914,17.465,29644,0
2016-01-13,17.475,17.772,16.514,16.752,41130,0
2016-01-14,16.653,17.039,16.297,16.367,34348,0
2016-01-15,16.217,17.039,15.89,16.454,18483,0
2016-01-19,16.414,17.049,15.999,16.396,17777,0
2016-01-20,16.188,16.396,15.83,16.148,17853,0
2016-01-21,15.989,16.613,15.741,16.049,14890,0
2016-01-22,16.317,16.742,15.9,16.593,17829,0
2016-01-25,16.514,16.781,15.715,15.95,27333,0
2016-01-26,15.979,16.673,15.926,16.227,23586,0
2016-01-27,16.178,16.831,15.86,16.287,16451,0
2016-01-28,16.524,16.703,16.039,16.267,18496,0
2016-01-29,16.434,17.079,16.019,16.881,34548,0
2016-02-01,16.771,16.771,16.434,16.494,7383,0
2016-02-02,16.474,16.732,15.969,16.484,10616,0
2016-02-03,16.405,16.553,15.908,16.553,13565,0
2016-02-04,16.703,17.168,16.468,16.613,18795,0
2016-02-05,16.723,16.91,16.644,16.821,4854,0
2016-02-08,16.613,16.673,15.605,16.039,21859,0
2016-02-09,15.9,16.613,15.618,15.811,23421,0
2016-02-10,16.049,16.327,15.605,15.85,17685,0
2016-02-11,15.535,15.535,15.11,15.385,17687,0
2016-02-12,15.644,15.83,15.207,15.545,10239,0
2016-02-16,15.811,16.317,15.161,16.217,147826,0
2016-02-17,16.217,16.337,15.649,15.989,35539,0
2016-02-18,15.86,16.148,15.721,15.771,7361,0
2016-02-19,15.781,15.84,15.781,15.84,3718,0
2016-02-22,15.565,15.989,15.545,15.83,25342,0
2016-02-23,15.801,16.327,15.771,16.327,24027,0
2016-02-24,16.019,16.514,15.86,16.464,26635,0
2016-02-25,16.347,16.801,16.15,16.723,29948,0
2016-02-26,16.781,16.781,16.317,16.434,26406,0
2016-02-29,16.553,16.683,16.148,16.633,18251,0
2016-03-01,16.643,16.791,16.357,16.663,28494,0
2016-03-02,16.723,16.989,16.543,16.723,15590,0
2016-03-03,16.742,17.326,16.287,16.424,24145,0
2016-03-04,16.424,16.723,15.425,15.751,56050,0
2016-03-07,15.721,16.752,15.595,16.732,61644,0
2016-03-08,16.633,16.841,16.494,16.781,40436,0
2016-03-09,16.841,17.326,16.653,17.177,63847,0
2016-03-10,17.138,17.415,16.534,17.415,33195,0
2016-03-11,17.326,17.939,17.161,17.722,44292,0
2016-03-14,17.633,18.118,17.356,17.523,67581,0
2016-03-15,17.346,17.812,16.484,16.663,41145,0
2016-03-16,16.593,17.298,15.998,15.998,49887,0
2016-03-17,15.889,16.613,15.839,16.177,50211,0
2016-03-18,16.147,16.732,15.694,16.723,266985,0
2016-03-21,16.92,17.357,16.703,17.278,45419,0
2016-03-22,17.208,17.684,17.04,17.595,44556,0
2016-03-23,17.496,18.041,17.09,17.883,55047,0
2016-03-24,17.834,18.041,17.555,18.021,58808,0
2016-03-28,17.863,18.696,17.863,18.547,90222,0
2016-03-29,18.547,18.547,17.734,18.151,38736,0
2016-03-30,18.201,18.537,17.951,18.418,18535,0
2016-03-31,18.388,18.448,18.161,18.408,35715,0
2016-04-01,18.289,18.418,17.922,18.339,21209,0
2016-04-04,18.171,18.349,17.834,18.339,29935,0
2016-04-05,18.141,18.616,18.141,18.339,19246,0
2016-04-06,18.329,18.636,18.171,18.527,63641,0
2016-04-07,18.161,18.339,17.951,18.319,28746,0
2016-04-08,18.329,18.329,17.578,18.221,27522,0
2016-04-11,18.161,18.458,18.051,18.24,22006,0
2016-04-12,18.28,18.438,17.809,17.961,16033,0
2016-04-13,18.121,18.329,17.558,17.991,17337,0
2016-04-14,17.873,18.171,17.535,17.644,59749,0
2016-04-15,17.764,18.201,17.294,18.081,18530,0
2016-04-18,17.892,18.458,17.595,17.873,18209,0
2016-04-19,18.021,18.171,17.377,17.506,15337,0
2016-04-20,17.466,18.201,15.879,17.951,16647,0
2016-04-21,18.001,18.193,17.328,17.804,12858,0
2016-04-22,17.784,18.041,17.615,17.794,9063,0
2016-04-25,17.834,18.091,17.368,17.951,33331,0
2016-04-26,18.101,18.895,17.764,18.805,30231,0
2016-04-27,18.696,18.745,18.398,18.626,14662,0
2016-04-28,18.448,18.646,18.24,18.25,11467,0
2016-04-29,18.201,18.646,17.873,18.646,14075,0
2016-05-02,18.458,19.241,18.349,18.805,38016,0
2016-05-03,18.805,19.241,18.805,19.241,14713,0
2016-05-04,19.054,19.39,18.985,19.044,22815,0
2016-05-05,18.895,19.191,18.857,18.975,14895,0
2016-05-06,18.885,19.132,18.885,19.044,10590,0
2016-05-09,19.073,19.073,18.915,19.034,13131,0
2016-05-10,18.945,19.181,18.945,19.005,13834,0
2016-05-11,19.034,19.092,18.955,18.985,5949,0
2016-05-12,18.945,19.005,18.785,18.915,11946,0
2016-05-13,18.646,18.835,18.231,18.339,8706,0
2016-05-16,18.547,18.785,18.131,18.686,12479,0
2016-05-17,18.636,18.696,17.932,18.141,23436,0
2016-05-18,17.971,18.448,17.794,18.428,17027,0
2016-05-19,18.289,18.795,18.211,18.636,19415,0
2016-05-20,18.349,18.795,17.381,18.755,10546,0
2016-05-23,18.656,18.785,18.231,18.646,22167,0
2016-05-24,18.646,18.656,18.295,18.349,12453,0
2016-05-25,18.408,18.735,18.131,18.349,21684,0
2016-05-26,18.349,18.527,18.181,18.339,9339,0
2016-05-27,18.24,18.349,18.141,18.319,3536,0
2016-05-31,18.201,18.25,17.46,17.674,16059,0
2016-06-01,17.824,17.854,17.506,17.515,10996,0
2016-06-02,17.555,17.625,17.436,17.446,6759,0
2016-06-03,17.357,17.456,16.631,16.9,28156,0
2016-06-06,17.159,17.159,16.367,17.06,22407,0
2016-06-07,17.05,17.308,16.811,16.841,30931,0
2016-06-08,17.02,17.486,16.376,17.169,25899,0
2016-06-09,17.05,17.278,16.603,16.633,19499,0
2016-06-10,16.821,17.09,16.4,16.693,19752,0
2016-06-13,16.752,17.347,16.514,16.861,46654,0
2016-06-14,16.98,17.11,16.742,16.871,33236,0
2016-06-15,16.97,17.744,16.91,17.605,36061,0
2016-06-16,17.515,17.664,17.159,17.308,15964,0
2016-06-17,17.426,17.506,16.781,17.04,60256,0
2016-06-20,17,17.497,16.89,17.139,22118,0
2016-06-21,17.03,17.278,16.89,17.159,33692,0
2016-06-22,17.139,17.914,16.781,17.785,32093,0
2016-06-23,17.884,18.49,17.576,17.745,62161,0
2016-06-24,17.387,18.133,16.915,17.943,97270,0
2016-06-27,17.914,18.123,17.884,17.924,58609,0
2016-06-28,17.953,18.5,17.884,18.252,45012,0
2016-06-29,18.232,18.609,18.183,18.53,47525,0
2016-06-30,18.48,18.56,18.43,18.56,26550,0
2016-07-01,18.58,18.778,18.56,18.649,35195,0
2016-07-05,18.649,18.649,18.41,18.415,22861,0
2016-07-06,18.381,18.43,18.055,18.381,19572,0
2016-07-07,18.381,18.39,18.133,18.381,17694,0
2016-07-08,18.381,18.738,18.331,18.48,46982,0
2016-07-11,18.48,18.958,18.47,18.679,24152,0
2016-07-12,18.629,18.858,18.629,18.768,33498,0
2016-07-13,18.768,18.768,18.54,18.679,16454,0
2016-07-14,18.679,18.908,18.39,18.838,15813,0
2016-07-15,18.878,18.878,18.758,18.818,20341,0
2016-07-18,18.659,19.066,18.659,18.958,17036,0
2016-07-19,19.048,19.048,18.848,18.908,13402,0
2016-07-20,18.878,18.878,18.629,18.748,14207,0
2016-07-21,18.56,18.878,18.55,18.778,19047,0
2016-07-22,18.758,19.116,18.406,18.978,27740,0
2016-07-25,18.878,19.324,18.878,19.126,63030,0
2016-07-26,19.077,19.97,19.077,19.872,31634,0
2016-07-27,19.833,19.98,19.156,19.833,32392,0
2016-07-28,19.921,20.169,19.803,19.93,33715,0
2016-07-29,19.891,19.891,18.55,19.008,46083,0
2016-08-01,19.155,19.563,18.871,19.374,61895,0
2016-08-02,19.374,19.862,19.364,19.693,41336,0
2016-08-03,19.803,19.862,18.878,19.683,23100,0
2016-08-04,19.823,19.872,19.557,19.763,15690,0
2016-08-05,19.773,20.428,19.763,20.338,16481,0
2016-08-08,19.793,20.368,19.773,20.278,14198,0
2016-08-09,20.099,20.308,20.099,20.219,13511,0
2016-08-10,20.049,20.219,19.93,20.209,25710,0
2016-08-11,20.375,20.548,20.328,20.498,10161,0
2016-08-12,20.428,20.944,20.428,20.824,26603,0
2016-08-15,20.914,20.914,19.92,20.775,27256,0
2016-08-16,20.618,20.784,20.338,20.368,15103,0
2016-08-17,20.368,20.636,20.169,20.179,11348,0
2016-08-18,20.179,20.238,19.93,20.219,12367,0
2016-08-19,20.248,20.298,19.99,20.258,24520,0
2016-08-22,20.308,20.784,19.98,20.775,6934,0
2016-08-23,20.775,21.173,20.716,20.934,10140,0
2016-08-24,20.804,21.073,20.716,20.993,10125,0
2016-08-25,21.163,21.363,21.023,21.303,12425,0
2016-08-26,21.233,21.353,20.957,21.313,30876,0
2016-08-29,21.353,21.501,21.263,21.431,23764,0
2016-08-30,21.401,22.265,21.401,22.176,17001,0
2016-08-31,22.186,22.206,21.183,21.313,37756,0
2016-09-01,21.273,21.915,21.143,21.461,31900,0
2016-09-02,21.59,21.798,21.399,21.689,9425,0
2016-09-06,21.526,21.798,21.526,21.639,31659,0
2016-09-07,21.61,21.659,21.57,21.659,76503,0
2016-09-08,21.53,21.923,21.53,21.908,31528,0
2016-09-09,21.818,21.948,21.749,21.818,35566,0
2016-09-12,21.719,22.058,21.719,21.958,21565,0
2016-09-13,22.345,22.355,21.431,22.255,20294,0
2016-09-14,22.385,22.405,22.018,22.018,7920,0
2016-09-15,22.186,22.305,21.928,22.128,14009,0
2016-09-16,22.255,22.265,22.028,22.137,44241,0
2016-09-19,22.212,22.445,21.918,22.058,9656,0
2016-09-20,22.226,22.435,21.848,22.038,18238,0
2016-09-21,22.235,22.235,21.744,21.888,13663,0
2016-09-22,22.038,22.345,21.808,22.018,24114,0
2016-09-23,21.918,22.167,21.878,21.978,6377,0
2016-09-26,21.918,22.157,21.773,21.868,11749,0
2016-09-27,21.888,22.475,21.778,22.186,26911,0
2016-09-28,22.196,22.196,21.818,21.918,19289,0
2016-09-29,21.938,21.948,21.689,21.918,23941,0
2016-09-30,21.988,22.326,21.798,22.167,5793,0
2016-10-03,22.296,22.296,21.709,22.246,12147,0
2016-10-04,22.147,22.436,21.883,22.108,7977,0
2016-10-05,22.216,22.634,21.983,22.594,10326,0
2016-10-06,22.534,22.684,22.426,22.624,13529,0
2016-10-07,22.774,22.774,22.167,22.226,10975,0
2016-10-10,22.196,22.306,22.078,22.206,14243,0
2016-10-11,22.078,22.196,21.888,22.088,18212,0
2016-10-12,22.088,22.834,22.088,22.784,7127,0
2016-10-13,22.694,22.982,22.446,22.554,6915,0
2016-10-14,22.534,22.644,22.286,22.356,3981,0
2016-10-17,22.316,22.933,22.296,22.874,40078,0
2016-10-18,22.884,23.012,22.704,22.982,8763,0
2016-10-19,22.884,22.884,22.624,22.824,11278,0
2016-10-20,22.654,23.858,22.654,23.62,7258,0
2016-10-21,23.38,23.858,23.34,23.36,23602,0
2016-10-24,23.38,23.43,23.294,23.37,23454,0
2016-10-25,23.32,23.38,23.32,23.32,11124,0
2016-10-26,23.35,23.38,23.238,23.262,46019,0
2016-10-27,23.291,23.291,22.884,22.972,100741,0
2016-10-28,23.037,23.202,22.923,22.933,51314,0
2016-10-31,22.884,22.982,22.481,22.684,29778,0
2016-11-01,22.764,22.854,22.524,22.544,28060,0
2016-11-02,22.624,22.794,22.475,22.594,23517,0
2016-11-03,22.56,23.112,22.505,22.734,33520,0
2016-11-04,22.545,22.884,22.416,22.505,17573,0
2016-11-07,22.754,22.784,22.505,22.684,35254,0
2016-11-08,22.366,22.784,22.137,22.386,16416,0
2016-11-09,22.058,23.57,22.058,23.53,85293,0
2016-11-10,23.828,25.693,23.649,25.31,183889,0
2016-11-11,25.37,25.37,24.684,24.873,72595,0
2016-11-14,24.873,25.261,24.813,25.241,132098,0
2016-11-15,25.112,25.594,25.112,25.281,60542,0
2016-11-16,25.32,25.55,25.32,25.41,56603,0
2016-11-17,25.41,25.599,25.303,25.32,63906,0
2016-11-18,25.43,25.485,25.147,25.34,111308,0
2016-11-21,25.36,25.609,25.31,25.51,129900,0
2016-11-22,25.52,25.52,25.42,25.47,67844,0
2016-11-23,25.52,26.375,25.44,26.336,114608,0
2016-11-25,26.365,26.615,26.066,26.575,52357,0
2016-11-28,26.415,26.535,25.829,26.336,41680,0
2016-11-29,26.415,26.615,26.196,26.286,39474,0
2016-11-30,26.276,26.862,26.276,26.375,52571,0
2016-12-01,26.555,26.808,26.246,26.664,41470,0
2016-12-02,26.615,26.813,26.321,26.763,31325,0
2016-12-05,26.862,27.281,26.733,27.231,55676,0
2016-12-06,27.221,27.955,27.221,27.917,55610,0
2016-12-07,27.848,28.057,27.638,27.937,36889,0
2016-12-08,28.057,29.181,28.001,29.181,71081,0
2016-12-09,29.172,30.624,29.167,30.434,113095,0
2016-12-12,30.444,30.494,28.176,28.504,84875,0
2016-12-13,28.444,29.32,28.444,29.012,31132,0
2016-12-14,28.942,28.992,28.236,28.554,44925,0
2016-12-15,28.633,28.753,28.176,28.236,55216,0
2016-12-16,28.336,28.722,28.067,28.653,138651,0
2016-12-19,28.614,29.833,28.213,29.818,36822,0
2016-12-20,29.848,30.813,29.848,30.175,52580,0
2016-12-21,30.235,30.633,29.868,30.106,39521,0
2016-12-22,30.609,30.694,29.987,30.534,27887,0
2016-12-23,30.594,30.747,30.145,30.494,17870,0
2016-12-27,30.644,31.072,30.265,30.992,46478,0
2016-12-28,31.082,31.181,30.017,30.514,36633,0
2016-12-29,30.574,30.858,29.598,30.365,55770,0
2016-12-30,30.345,30.743,30.175,30.674,98722,0
2017-01-03,30.982,31.102,30.056,30.345,41920,0
2017-01-04,30.534,31.281,30.534,30.883,35686,0
2017-01-05,30.743,31.32,30.036,30.046,32519,0
2017-01-06,30.245,30.737,30.006,30.105,35726,0
2017-01-09,30.205,30.394,29.17,29.398,54551,0
2017-01-10,29.618,30.255,29.14,30.155,33878,0
2017-01-11,30.185,30.185,29.587,29.927,21634,0
2017-01-12,29.837,29.837,29.055,29.15,15231,0
2017-01-13,29.209,29.797,29.15,29.388,16726,0
2017-01-17,29.288,29.363,28.481,28.721,31103,0
2017-01-18,28.791,29.847,28.373,28.861,34009,0
2017-01-19,28.801,28.801,27.197,28.253,36078,0
2017-01-20,28.411,29.528,28.253,29.14,370519,0
2017-01-23,28.97,29.647,28.846,29.398,60252,0
2017-01-24,29.398,30.584,29.249,30.514,61707,0
2017-01-25,30.484,30.908,28.342,30.385,65785,0
2017-01-26,30.385,31.062,29.897,30.125,35023,0
2017-01-27,30.125,30.644,29.867,29.917,26846,0
2017-01-30,29.867,30.195,29.488,29.797,82105,0
2017-01-31,29.638,30.186,29.638,29.837,49867,0
2017-02-01,30.086,30.285,29.857,30.096,57893,0
2017-02-02,29.887,30.165,29.563,30.125,218431,0
2017-02-03,30.285,30.982,30.165,30.724,98835,0
2017-02-06,30.753,31.052,30.125,30.594,65164,0
2017-02-07,30.654,30.843,29.867,30.056,39918,0
2017-02-08,29.897,30.056,29.175,29.727,55142,0
2017-02-09,29.707,30.096,28.98,29.907,26311,0
2017-02-10,29.887,30.086,29.667,30.056,34272,0
2017-02-13,30.305,30.414,30.063,30.345,26811,0
2017-02-14,30.335,30.883,30.305,30.783,39980,0
2017-02-15,30.714,31.132,30.494,30.972,48981,0
2017-02-16,30.853,31.381,30.853,31.361,120387,0
2017-02-17,31.281,31.281,30.674,30.773,76423,0
2017-02-21,30.883,30.883,30.115,30.434,47491,0
2017-02-22,30.385,31.062,30.365,30.982,66273,0
2017-02-23,30.982,30.982,29.634,30.604,38169,0
2017-02-24,30.365,30.589,30.215,30.534,41606,0
2017-02-27,30.404,30.753,30.185,30.634,55498,0
2017-02-28,30.604,30.604,29.518,29.907,156225,0
2017-03-01,30.285,30.982,30.285,30.952,61032,0
2017-03-02,30.883,30.883,29.917,30.096,25579,0
2017-03-03,30.056,30.644,29.817,30.385,29427,0
2017-03-06,30.145,30.345,29.647,30.215,31331,0
2017-03-07,30.135,30.35,30.077,30.265,19459,0
2017-03-08,30.454,30.594,29.917,29.937,19593,0
2017-03-09,30.115,30.331,29.697,29.877,24783,0
2017-03-10,29.976,30.066,29.229,29.996,33335,0
2017-03-13,30.235,30.335,29.638,29.927,88132,0
2017-03-14,29.618,30.086,29.388,30.016,37605,0
2017-03-15,30.086,30.315,29.837,30.195,41063,0
2017-03-16,30.375,30.545,30.125,30.355,31603,0
2017-03-17,30.235,30.325,29.777,30.225,100769,0
2017-03-20,30.086,30.395,29.897,30.115,23693,0
2017-03-21,30.026,30.076,28.301,28.439,50851,0
2017-03-22,28.211,28.799,28.073,28.281,43638,0
2017-03-23,28.181,28.829,28.181,28.381,19503,0
2017-03-24,28.519,29.009,28.251,28.589,24725,0
2017-03-27,28.131,29.179,28.131,29.129,30059,0
2017-03-28,29.079,29.976,28.829,29.927,28922,0
2017-03-29,29.767,30.225,29.527,30.096,43020,0
2017-03-30,30.155,30.325,29.762,29.887,99765,0
2017-03-31,29.827,30.155,29.608,29.927,54633,0
2017-04-03,29.827,30.175,29.557,29.687,40887,0
2017-04-04,29.637,29.787,29.228,29.347,37086,0
2017-04-05,29.367,29.473,28.759,28.789,33895,0
2017-04-06,28.839,29.039,28.729,29.039,19293,0
2017-04-07,29.019,29.129,28.799,29.089,15918,0
2017-04-10,29.009,29.059,28.579,28.579,26124,0
2017-04-11,28.649,29.169,28.599,29.159,18207,0
2017-04-12,29.019,29.119,28.429,28.729,21774,0
2017-04-13,28.562,28.749,28.429,28.489,26062,0
2017-04-17,28.499,28.779,28.429,28.669,25655,0
2017-04-18,28.729,28.859,28.484,28.679,16438,0
2017-04-19,28.749,29.129,28.629,28.939,24422,0
2017-04-20,28.969,29.507,28.952,29.417,35471,0
2017-04-21,29.267,29.927,29.267,29.777,25736,0
2017-04-24,29.986,30.076,29.458,29.697,31725,0
2017-04-25,29.996,30.739,29.996,30.415,40344,0
2017-04-26,30.165,31.173,30.165,30.914,49702,0
2017-04-27,30.904,31.173,30.585,30.884,41441,0
2017-04-28,30.804,30.924,30.611,30.784,93523,0
2017-05-01,30.754,31.253,30.685,31.003,38295,0
2017-05-02,30.924,30.953,30.706,30.924,28327,0
2017-05-03,30.744,30.924,30.645,30.854,27201,0
2017-05-04,30.894,30.934,30.705,30.894,47446,0
2017-05-05,30.794,30.884,30.575,30.784,18461,0
2017-05-08,30.804,30.844,30.665,30.814,21497,0
2017-05-09,30.735,31.353,30.735,31.083,86374,0
2017-05-10,30.894,31.373,30.812,31.363,30897,0
2017-05-11,31.253,31.303,30.904,30.963,20896,0
2017-05-12,30.884,30.884,30.225,30.285,21657,0
2017-05-15,30.525,30.655,30.475,30.595,19918,0
2017-05-16,30.515,30.864,30.335,30.725,23873,0
2017-05-17,30.215,30.265,29.727,29.767,31365,0
2017-05-18,29.957,30.405,29.917,30.305,31464,0
2017-05-19,30.175,30.475,30.175,30.335,38594,0
2017-05-22,30.275,30.565,30.275,30.475,27907,0
2017-05-23,30.625,30.625,30.325,30.495,46423,0
2017-05-24,30.415,30.535,29.887,30.066,22756,0
2017-05-25,30.215,30.38,30.086,30.325,22024,0
2017-05-26,30.215,30.575,30.165,30.415,45447,0
2017-05-30,30.105,30.385,29.837,30.115,20035,0
2017-05-31,30.215,30.365,29.597,29.877,39638,0
2017-06-01,29.976,30.425,29.887,30.415,47060,0
2017-06-02,30.415,31.273,30.335,30.804,99982,0
2017-06-05,30.934,31.063,30.635,30.635,27706,0
2017-06-06,30.635,30.998,30.32,30.505,21917,0
2017-06-07,30.675,30.824,30.515,30.814,13856,0
2017-06-08,30.824,31.514,30.754,31.223,95339,0
2017-06-09,31.353,32.42,31.353,32.41,52340,0
2017-06-12,32.37,32.37,30.934,31.123,204082,0
2017-06-13,32.412,32.961,31.583,32.941,225322,0
2017-06-14,32.961,33.351,32.472,32.851,204481,0
2017-06-15,32.542,33.131,32.542,32.921,116693,0
2017-06-16,32.532,33.241,32.232,32.312,151153,0
2017-06-19,32.552,32.622,31.523,32.232,87491,0
2017-06-20,32.142,32.442,31.723,32.042,43597,0
2017-06-21,31.992,32.052,31.273,31.663,34313,0
2017-06-22,31.703,31.793,31.093,31.163,25798,0
2017-06-23,31.243,31.333,30.614,31.313,543888,0
2017-06-26,31.163,31.862,30.884,31.443,71561,0
2017-06-27,31.443,31.962,31.443,31.763,74334,0
2017-06-28,31.962,32.602,31.855,32.512,129450,0
2017-06-29,32.861,32.861,31.842,31.982,128987,0
2017-06-30,32.182,32.462,31.623,32.282,59855,0
2017-07-03,32.552,33.211,32.392,33.111,36043,0
2017-07-05,32.961,33.191,32.327,33.111,45866,0
2017-07-06,33.051,33.131,32.512,32.721,68948,0
2017-07-07,32.781,33.236,32.6,33.191,52702,0
2017-07-10,33.191,33.88,33.061,33.68,191826,0
2017-07-11,33.71,33.71,33.201,33.411,78569,0
2017-07-12,33.56,33.65,33.111,33.421,49812,0
2017-07-13,33.401,33.411,33.111,33.321,34004,0
2017-07-14,33.081,33.081,32.512,32.981,60111,0
2017-07-17,32.981,33.411,32.981,33.221,46035,0
2017-07-18,33.111,33.371,33.111,33.251,42065,0
2017-07-19,33.281,33.411,33.151,33.171,28780,0
2017-07-20,33.201,33.351,33.111,33.281,30586,0
2017-07-21,34.799,34.799,33.284,33.83,105530,0
2017-07-24,33.84,33.955,33.471,33.9,48106,0
2017-07-25,33.91,34.12,33.677,33.98,68328,0
2017-07-26,34.1,34.1,33.872,33.96,43514,0
2017-07-27,33.96,34.1,33.335,33.67,40196,0
2017-07-28,33.66,33.67,32.972,33.291,24306,0
2017-07-31,33.281,33.89,33.111,33.6,56344,0
2017-08-01,33.85,34.25,33.441,34.15,57116,0
2017-08-02,34.15,34.21,33.54,33.56,26070,0
2017-08-03,33.556,33.95,32.942,33.71,54549,0
2017-08-04,33.81,34.16,33.81,33.86,70804,0
2017-08-07,33.79,34,33.311,33.451,40535,0
2017-08-08,33.411,33.86,33.361,33.491,65533,0
2017-08-09,33.56,33.56,32.651,32.861,34700,0
2017-08-10,31.445,32.512,31.394,31.842,48537,0
2017-08-11,31.743,31.932,31.293,31.713,41397,0
2017-08-14,32.052,32.881,31.753,32.701,54297,0
2017-08-15,32.941,32.971,32.462,32.791,59425,0
2017-08-16,32.691,32.864,32.414,32.622,42068,0
2017-08-17,32.602,32.602,32.212,32.222,85736,0
2017-08-18,32.042,32.921,32.042,32.671,49873,0
2017-08-21,32.781,33.111,32.562,33.061,69454,0
2017-08-22,33.201,33.221,32.891,33.031,55449,0
2017-08-23,32.961,33.361,32.811,33.301,145914,0
2017-08-24,33.5,33.6,33.411,33.56,74354,0
2017-08-25,33.6,33.89,33.55,33.82,40511,0
2017-08-28,33.81,34.16,33.81,34.11,79955,0
2017-08-29,33.7,34.449,33.391,34.09,89030,0
2017-08-30,34.13,34.26,34.02,34.14,69752,0
2017-08-31,34.16,34.29,33.83,33.99,45489,0
2017-09-01,33.95,34.31,33.941,34.25,38614,0
2017-09-05,34.13,34.19,33.87,33.97,80674,0
2017-09-06,34.01,34.06,33.59,33.67,78634,0
2017-09-07,33.63,33.63,32.452,32.462,68777,0
2017-09-08,32.482,32.951,32.372,32.681,27919,0
2017-09-11,32.971,33.421,32.851,33.201,54470,0
2017-09-12,33.211,33.92,33.211,33.92,20720,0
2017-09-13,33.72,34.05,33.72,33.95,47201,0
2017-09-14,33.82,33.97,33.52,33.69,43262,0
2017-09-15,33.81,34.11,33.58,34.01,160183,0
2017-09-18,34.05,34.22,33.68,34.11,58998,0
2017-09-19,34.02,34.24,33.85,33.94,40770,0
2017-09-20,33.86,34.4,33.71,34.37,57928,0
2017-09-21,34.39,34.6,33.86,34.41,63977,0
2017-09-22,34.14,34.83,31.6,34.66,54163,0
2017-09-25,34.86,34.8902,34.56,34.72,29272,0
2017-09-26,34.75,35.2,34.75,35.04,65519,0
2017-09-27,35.25,35.7,35.15,35.32,170427,0
2017-09-28,35.34,35.47,35.09,35.31,123541,0
2017-09-29,35.19,35.93,35.03,35.88,213727,0
2017-10-02,36.05,36.56,35.9,36.41,68199,0
2017-10-03,36.54,36.54,36.1,36.22,70958,0
2017-10-04,36.33,36.35,35.84,35.89,59906,0
2017-10-05,36.1,36.42,35.88,36.06,44244,0
2017-10-06,36.04,36.22,35.78,36.01,53953,0
2017-10-09,36,36.35,35.91,36.15,63808,0
2017-10-10,36.25,36.31,35.95,36.25,82432,0
2017-10-11,36.26,36.31,35.96,36.08,55618,0
2017-10-12,36.09,36.16,35.7,35.79,39809,0
2017-10-13,35.67,35.75,35.12,35.57,34651,0
2017-10-16,35.48,36.1,35.46,35.57,35850,0
2017-10-17,35.5,36.09,35.47,35.86,45187,0
2017-10-18,35.9,36.1,35.7,35.97,40420,0
2017-10-19,35.87,36.08,35.55,35.94,38740,0
2017-10-20,36.08,36.2,35.766,36.17,111320,0
2017-10-23,36.18,36.9,36.11,36.8,185836,0
2017-10-24,36.8,37.28,36.79,37.2,158872,0
2017-10-25,37.25,38.7,37.1,38.33,411205,0
2017-10-26,38.57,39.05,37.65,37.72,275189,0
2017-10-27,36.9733,39.595,36.9279,39.33,659490,0
2017-10-30,39.17,39.37,38.45,39.03,165282,0
2017-10-31,38,38,36.36,36.85,187966,0
2017-11-01,36.93,37.77,36.93,37.28,676831,0
2017-11-02,37.27,37.35,36.56,37.26,111374,0
2017-11-03,37.21,37.87,36.62,37.07,126710,0
2017-11-06,36.8,36.96,36.22,36.66,89261,0
2017-11-07,36.7,37.22,35.85,36.11,105420,0
2017-11-08,36.11,36.16,35.06,35.97,133142,0
2017-11-09,36.32,36.32,34.73,35.39,79186,0
2017-11-10,35.58,35.78,35.23,35.69,87367,0
