Date,Open,High,Low,Close,Volume,OpenInt
2013-12-13,19.33,19.417,18.735,18.951,12710806,0
2013-12-16,18.696,19.001,18.696,18.824,544540,0
2013-12-17,18.824,19.041,18.824,19.031,753686,0
2013-12-18,19.031,19.181,18.883,19.131,1396671,0
2013-12-19,19.131,19.131,18.735,18.834,450295,0
2013-12-20,18.834,18.873,17.977,18.834,472896,0
2013-12-23,18.863,18.941,18.863,18.892,146435,0
2013-12-24,18.892,19.071,18.892,18.981,92937,0
2013-12-26,18.863,19.031,18.735,18.735,66412,0
2013-12-27,18.745,18.785,18.491,18.491,1013011,0
2013-12-30,18.531,18.725,18.246,18.461,1435109,0
2013-12-31,18.46,18.725,18.46,18.49,836623,0
2014-01-02,18.666,18.735,18.265,18.284,189597,0
2014-01-03,18.302,18.431,18.246,18.302,207747,0
2014-01-06,18.265,18.362,18.097,18.236,567769,0
2014-01-07,18.696,18.981,18.391,18.686,1007186,0
2014-01-08,18.589,18.844,18.589,18.608,533645,0
2014-01-09,18.735,18.735,18.491,18.531,365378,0
2014-01-10,18.541,18.686,18.265,18.541,2001651,0
2014-01-13,18.491,18.589,18.381,18.391,777495,0
2014-01-14,18.332,18.441,18.246,18.352,1083648,0
2014-01-15,18.342,18.441,17.997,18.352,555573,0
2014-01-16,18.246,18.451,18.206,18.451,444298,0
2014-01-17,18.431,18.431,18.007,18.352,505972,0
2014-01-21,18.501,18.932,18.342,18.834,1317777,0
2014-01-22,18.922,19.161,18.834,18.981,253085,0
2014-01-23,18.981,19.121,18.745,18.951,385424,0
2014-01-24,18.981,19.111,18.511,18.686,298109,0
2014-01-27,18.735,18.755,18.342,18.541,128058,0
2014-01-28,18.491,18.794,18.491,18.716,121399,0
2014-01-29,18.638,19.031,18.246,18.411,652181,0
2014-01-30,18.501,18.725,18.501,18.618,541287,0
2014-01-31,18.46,18.666,18.216,18.441,249124,0
2014-02-03,18.441,18.471,17.562,17.907,307541,0
2014-02-04,18.087,18.265,17.837,18.097,99298,0
2014-02-05,17.997,18.246,17.837,18.157,192322,0
2014-02-06,18.077,18.284,17.997,18.216,271446,0
2014-02-07,18.167,18.293,18.097,18.117,930125,0
2014-02-10,18.127,18.755,18.027,18.236,337927,0
2014-02-11,18.177,18.322,18.007,18.107,503747,0
2014-02-12,18.027,18.735,17.767,18.735,775727,0
2014-02-13,18.549,19.131,18.441,18.883,664261,0
2014-02-14,19.011,19.31,18.735,19.101,473619,0
2014-02-18,19.171,19.427,18.971,19.161,537798,0
2014-02-19,19.098,19.317,18.998,19.058,246254,0
2014-02-20,19.158,19.434,18.998,19.118,317868,0
2014-02-21,19.297,19.297,18.998,19.217,95861,0
2014-02-24,19.247,19.444,19.148,19.287,455675,0
2014-02-25,19.257,19.337,19.247,19.247,22346,0
2014-02-26,19.297,19.582,19.148,19.582,209998,0
2014-02-27,19.631,19.631,19.267,19.414,311048,0
2014-02-28,19.317,19.631,19.317,19.492,242545,0
2014-03-03,19.492,19.522,19.347,19.473,215555,0
2014-03-04,19.592,19.66,19.395,19.542,327143,0
2014-03-05,19.502,20.311,19.492,19.888,1145624,0
2014-03-06,20.026,20.5,19.936,20.48,1149343,0
2014-03-07,20.51,21.851,20.51,21.447,1229645,0
2014-03-10,21.407,21.635,20.726,20.826,512972,0
2014-03-11,20.916,21.357,20.746,20.974,157948,0
2014-03-12,20.974,21.122,20.906,20.984,130774,0
2014-03-13,20.974,21.024,20.44,20.579,291020,0
2014-03-14,20.648,20.984,20.046,20.726,567001,0
2014-03-17,20.599,20.806,20.54,20.776,504993,0
2014-03-18,20.746,20.816,20.629,20.726,227695,0
2014-03-19,20.696,20.806,20.629,20.657,115809,0
2014-03-20,20.657,20.776,20.48,20.657,122104,0
2014-03-21,20.816,20.826,20.46,20.46,96904,0
2014-03-24,20.726,20.816,20.331,20.49,155561,0
2014-03-25,20.657,20.657,20.026,20.43,360081,0
2014-03-26,20.38,20.866,20.243,20.609,159983,0
2014-03-27,20.53,20.686,20.331,20.48,131274,0
2014-03-28,20.41,21.219,20.4,20.935,300912,0
2014-03-31,21.024,21.625,20.726,21.309,172394,0
2014-04-01,21.269,21.556,20.866,21.309,327407,0
2014-04-02,21.338,21.823,21.338,21.566,412310,0
2014-04-03,21.486,22.198,21.024,22.058,355928,0
2014-04-04,22.168,22.582,21.723,21.841,570082,0
2014-04-07,22.068,22.612,21.723,22.108,972739,0
2014-04-08,22.178,22.592,21.981,22.327,342192,0
2014-04-09,22.337,22.82,22.287,22.307,120505,0
2014-04-10,22.198,22.444,21.911,21.911,177940,0
2014-04-11,21.763,22.198,21.714,21.971,68446,0
2014-04-14,22.088,22.562,22.009,22.394,54641,0
2014-04-15,23.084,23.669,22.287,22.337,261440,0
2014-04-16,22.543,22.79,22.404,22.77,168589,0
2014-04-17,22.77,23.193,22.701,22.701,162127,0
2014-04-21,22.879,22.927,22.602,22.711,157716,0
2014-04-22,22.612,23.143,22.612,22.721,113330,0
2014-04-23,22.652,22.85,22.602,22.701,138117,0
2014-04-24,22.701,22.8,22.612,22.741,87091,0
2014-04-25,22.701,22.879,22.307,22.464,79577,0
2014-04-28,22.503,22.652,22.228,22.287,54379,0
2014-04-29,22.208,22.572,22.168,22.188,285285,0
2014-04-30,22.168,22.701,21.566,21.714,413910,0
2014-05-01,21.704,22.248,21.506,22.068,425716,0
2014-05-02,22.592,22.652,22,22.317,574532,0
2014-05-05,22.228,22.444,22.068,22.248,369198,0
2014-05-06,22.543,22.8,22.307,22.533,395395,0
2014-05-07,22.503,22.652,22.444,22.572,120645,0
2014-05-08,22.464,22.711,22.355,22.414,164743,0
2014-05-09,22.346,22.513,22.098,22.148,129392,0
2014-05-12,22.327,22.454,22.198,22.307,118253,0
2014-05-13,22.404,22.582,22.267,22.414,217081,0
2014-05-14,22.572,23.024,22.424,23.024,106980,0
2014-05-15,22.946,23.323,22.671,23.293,123056,0
2014-05-16,23.044,23.62,22.966,23.044,612690,0
2014-05-19,22.956,23.223,22.82,22.918,203745,0
2014-05-20,22.711,23.213,22.711,23.153,118292,0
2014-05-21,23.212,23.272,22.898,23.102,207378,0
2014-05-22,23.212,23.262,23.073,23.102,75510,0
2014-05-23,23.192,23.411,23.053,23.361,283376,0
2014-05-27,23.58,23.58,22.975,23.053,397172,0
2014-05-28,23.053,23.202,22.819,22.819,178882,0
2014-05-29,22.955,23.756,22.72,23.707,224433,0
2014-05-30,23.865,26.817,23.845,26.432,2164240,0
2014-06-02,26.482,26.482,25.711,25.95,330358,0
2014-06-03,25.88,26.383,25.12,25.2,258154,0
2014-06-04,25.414,25.682,24.873,24.961,279939,0
2014-06-05,24.913,25.248,24.557,24.586,290556,0
2014-06-06,24.577,25.001,24.377,24.745,194006,0
2014-06-09,24.745,25.258,24.517,24.941,274645,0
2014-06-10,24.357,25.17,24.357,25.041,328716,0
2014-06-11,24.804,24.941,24.517,24.745,455959,0
2014-06-12,24.507,24.873,24.377,24.517,146773,0
2014-06-13,24.507,25.09,24.507,24.843,116296,0
2014-06-16,24.547,24.814,24.547,24.656,82958,0
2014-06-17,24.774,25.17,24.774,24.833,21482,0
2014-06-18,24.932,24.932,24.646,24.715,62343,0
2014-06-19,24.616,24.843,24.547,24.695,65521,0
2014-06-20,24.656,24.833,24.537,24.537,99415,0
2014-06-23,24.527,25.001,24.527,24.755,124568,0
2014-06-24,24.774,24.843,24.219,24.596,105630,0
2014-06-25,24.735,24.735,24.337,24.666,649654,0
2014-06-26,24.695,24.695,24.318,24.447,127503,0
2014-06-27,24.557,24.764,23.914,24.437,240361,0
2014-06-30,24.328,24.537,24.072,24.537,53207,0
2014-07-01,24.367,24.745,24.367,24.577,89496,0
2014-07-02,24.676,24.745,24.347,24.586,223124,0
2014-07-03,24.487,24.616,24.2,24.2,36657,0
2014-07-07,24.347,24.357,23.609,23.736,85831,0
2014-07-08,23.736,24.102,23.242,23.541,198474,0
2014-07-09,23.541,24.122,23.481,23.954,164441,0
2014-07-10,23.707,24.122,23.242,23.726,94926,0
2014-07-11,23.835,24.477,23.736,24.181,184824,0
2014-07-14,24.092,24.606,23.707,24.092,18320,0
2014-07-15,24.132,24.784,24.092,24.387,365750,0
2014-07-16,24.278,24.567,23.875,24.347,256248,0
2014-07-17,24.102,24.2,23.944,24.044,69127,0
2014-07-18,23.954,24.318,23.954,24.2,79524,0
2014-07-21,23.994,23.994,23.58,23.756,155842,0
2014-07-22,23.884,24.014,23.599,23.687,86249,0
2014-07-23,23.795,23.894,23.292,23.421,144324,0
2014-07-24,23.461,23.924,23.421,23.805,192547,0
2014-07-25,23.805,24.171,23.56,23.726,370229,0
2014-07-28,23.726,24.229,23.292,23.707,143222,0
2014-07-29,23.736,23.954,23.322,23.589,365441,0
2014-07-30,23.717,23.785,23.341,23.776,159386,0
2014-07-31,23.707,23.805,23.222,23.292,342911,0
2014-08-01,23.212,23.232,22.462,23.132,306647,0
2014-08-04,22.975,23.707,22.849,23.371,174400,0
2014-08-05,23.242,23.381,22.839,23.341,182879,0
2014-08-06,23.431,23.736,23.162,23.599,148204,0
2014-08-07,23.717,23.924,23.55,23.707,180186,0
2014-08-08,23.619,24.152,23.599,23.795,110468,0
2014-08-11,23.756,24.567,23.756,24.229,147223,0
2014-08-12,24.288,24.745,24.288,24.567,73779,0
2014-08-13,24.567,24.784,24.328,24.427,47884,0
2014-08-14,24.091,24.307,23.923,23.993,217105,0
2014-08-15,24.238,24.714,23.993,24.297,147175,0
2014-08-18,24.317,24.526,24.238,24.526,79187,0
2014-08-19,24.526,24.832,24.526,24.773,28263,0
2014-08-20,24.714,24.931,24.714,24.803,47776,0
2014-08-21,24.96,24.96,24.595,24.655,89303,0
2014-08-22,24.645,24.665,24.456,24.605,42386,0
2014-08-25,25.05,25.05,24.516,24.665,73969,0
2014-08-26,24.724,24.832,24.376,24.466,52892,0
2014-08-27,24.416,24.95,24.218,24.655,74337,0
2014-08-28,24.476,24.655,24.356,24.536,136787,0
2014-08-29,24.645,25.09,24.516,25.09,78579,0
2014-09-02,24.96,25.592,24.96,25.365,39958,0
2014-09-03,25.318,25.721,25.23,25.404,66189,0
2014-09-04,25.298,25.347,25.1,25.337,20070,0
2014-09-05,25.453,25.453,25.1,25.19,12284,0
2014-09-08,25.21,25.347,25.21,25.337,6736,0
2014-09-09,25.503,25.563,24.366,24.96,251561,0
2014-09-10,25.18,25.384,24.724,25.11,82479,0
2014-09-11,25.19,25.19,24.744,24.832,32364,0
2014-09-12,24.96,24.96,24.307,24.714,82415,0
2014-09-15,24.546,24.605,24.17,24.486,23123,0
2014-09-16,23.794,24.813,23.794,24.754,112121,0
2014-09-17,24.456,24.783,23.844,24.287,87655,0
2014-09-18,24.336,24.724,24.081,24.506,68047,0
2014-09-19,24.724,24.98,24.228,24.228,119929,0
2014-09-22,24.111,24.665,23.973,24.665,37461,0
2014-09-23,24.366,24.714,23.774,23.993,124252,0
2014-09-24,23.824,24.396,23.804,24.072,69130,0
2014-09-25,24.307,24.436,24.072,24.208,191102,0
2014-09-26,24.396,24.645,24.121,24.267,150513,0
2014-09-29,24.366,24.406,24.111,24.199,116363,0
2014-09-30,24.043,25.78,24.043,24.18,120712,0
2014-10-01,24.406,25.15,24.208,25.15,187643,0
2014-10-02,25.298,25.298,24.043,24.872,253985,0
2014-10-03,24.99,25,24.151,24.496,67570,0
2014-10-06,24.496,24.496,24.238,24.416,80915,0
2014-10-07,24.516,24.734,24.091,24.17,322793,0
2014-10-08,24.199,24.238,23.23,23.864,146617,0
2014-10-09,23.389,23.597,22.807,23.29,115367,0
2014-10-10,23.051,23.32,22.748,22.993,159512,0
2014-10-13,22.993,23.2,22.103,22.143,116728,0
2014-10-14,21.748,21.956,20.719,21.501,198553,0
2014-10-15,21.203,22.272,20.839,22.073,311658,0
2014-10-16,21.956,23.814,21.778,23.28,562340,0
2014-10-17,23.647,24.218,23.26,23.923,574557,0
2014-10-20,23.597,24.003,23.469,24.003,158462,0
2014-10-21,23.943,24.406,23.489,24.013,74969,0
2014-10-22,23.834,24.17,23.529,23.627,76408,0
2014-10-23,23.724,24.218,23.627,23.637,63808,0
2014-10-24,23.587,23.724,23.489,23.568,23490,0
2014-10-27,23.617,24.003,23.31,23.647,157197,0
2014-10-28,23.647,24.416,23.409,24.023,149944,0
2014-10-29,24.18,24.307,23.774,23.824,31272,0
2014-10-30,23.529,23.874,23.509,23.724,74132,0
2014-10-31,23.734,24.151,23.23,23.883,45830,0
2014-11-03,24.023,25.1,23.784,24.665,103864,0
2014-11-04,24.476,24.763,23.864,24.317,102330,0
2014-11-05,24.287,24.476,23.883,24.111,57076,0
2014-11-06,24.189,24.456,23.744,24.257,45395,0
2014-11-07,24.248,24.704,24.121,24.257,29365,0
2014-11-10,24.526,24.645,24.033,24.101,48990,0
2014-11-11,24.277,24.466,23.685,23.874,161163,0
2014-11-12,23.874,24.053,23.578,23.715,194767,0
2014-11-13,23.676,23.744,23.529,23.637,91092,0
2014-11-14,22.767,23.23,22.629,22.886,1756572,0
2014-11-17,22.886,23.071,22.389,22.639,93514,0
2014-11-18,22.529,22.807,22.262,22.429,99708,0
2014-11-19,22.311,22.518,22.072,22.232,61124,0
2014-11-20,22.182,22.388,21.925,22.052,123914,0
2014-11-21,21.796,22.349,21.796,22.349,126456,0
2014-11-24,22.142,22.331,21.776,21.865,334981,0
2014-11-25,21.766,22.004,21.746,21.925,116278,0
2014-11-26,22.132,22.588,21.766,22.588,99788,0
2014-11-28,22.349,22.349,21.074,21.291,95513,0
2014-12-01,21.351,22.438,21.123,22.152,342771,0
2014-12-02,22.232,22.766,22.122,22.182,417191,0
2014-12-03,22.192,22.34,21.766,22.112,143977,0
2014-12-04,21.985,22.212,21.786,22.132,144880,0
2014-12-05,22.004,22.122,21.677,21.875,127865,0
2014-12-08,21.717,21.717,20.639,20.707,170180,0
2014-12-09,20.4,20.897,20.321,20.619,103549,0
2014-12-10,20.747,20.747,19.728,20.035,149227,0
2014-12-11,20.035,20.37,19.658,19.847,130478,0
2014-12-12,19.778,19.876,19.025,19.708,456798,0
2014-12-15,19.678,20.144,19.639,19.639,158810,0
2014-12-16,19.688,20.609,19.234,19.788,352492,0
2014-12-17,19.955,20.351,19.54,19.788,494390,0
2014-12-18,19.925,20.5,19.906,20.271,537469,0
2014-12-19,20.193,20.37,20.035,20.213,339424,0
2014-12-22,20.115,20.301,19.441,20.055,272814,0
2014-12-23,20.223,20.975,19.866,20.837,205305,0
2014-12-24,20.837,21.123,20.53,21.084,51500,0
2014-12-26,21.074,21.321,21.055,21.271,42303,0
2014-12-29,21.351,22.448,21.341,22.349,103013,0
2014-12-30,22.192,22.34,21.835,21.885,127719,0
2014-12-31,21.746,22.707,21.717,22.291,207976,0
2015-01-02,22.478,22.806,22.331,22.806,69403,0
2015-01-05,22.578,22.677,21.687,21.875,119479,0
2015-01-06,21.786,22.082,21.141,21.608,114462,0
2015-01-07,21.579,21.677,21.291,21.667,95408,0
2015-01-08,21.539,22.438,21.539,22.438,72718,0
2015-01-09,22.359,23.22,21.855,22.408,105760,0
2015-01-12,22.301,22.301,21.459,21.687,56647,0
2015-01-13,21.569,21.569,20.687,20.887,40274,0
2015-01-14,20.47,20.936,20.281,20.877,102401,0
2015-01-15,21.161,21.161,20.49,20.945,101136,0
2015-01-16,21.181,22.072,21.181,21.311,317304,0
2015-01-20,21.489,21.638,21.161,21.638,145205,0
2015-01-21,21.667,22.222,21.499,21.806,146311,0
2015-01-22,21.598,21.925,21.598,21.618,158350,0
2015-01-23,21.756,22.072,21.499,21.786,181958,0
2015-01-26,21.885,22.261,21.569,22.261,178043,0
2015-01-27,22.202,22.942,21.945,22.697,102915,0
2015-01-28,22.628,22.786,22.242,22.321,99977,0
2015-01-29,22.488,22.488,22.012,22.349,19806,0
2015-01-30,22.072,22.727,22.072,22.668,24567,0
2015-02-02,22.707,22.952,22.578,22.776,26027,0
2015-02-03,22.856,23.081,22.658,22.904,34751,0
2015-02-04,22.806,23.24,22.538,22.806,76227,0
2015-02-05,22.776,22.904,22.638,22.836,57748,0
2015-02-06,22.972,23.011,22.349,22.588,44985,0
2015-02-09,22.628,22.776,22.468,22.538,90015,0
2015-02-10,22.418,22.518,22.072,22.202,66894,0
2015-02-11,22.212,22.418,21.985,22.311,31078,0
2015-02-12,22.348,22.706,22.31,22.686,63404,0
2015-02-13,22.507,22.923,22.467,22.923,32234,0
2015-02-17,22.923,23.14,22.587,23.051,71923,0
2015-02-18,22.914,23.041,22.397,22.417,57032,0
2015-02-19,22.241,22.726,22.241,22.567,16124,0
2015-02-20,22.587,23.002,22.567,22.746,36288,0
2015-02-23,22.567,22.982,22.567,22.765,38130,0
2015-02-24,22.904,22.904,22.447,22.467,62373,0
2015-02-25,22.427,22.914,22.221,22.914,36478,0
2015-02-26,22.864,22.864,22.477,22.756,31011,0
2015-02-27,22.477,23.19,22.477,23.18,58376,0
2015-03-02,22.904,23.27,22.696,22.696,77356,0
2015-03-03,23.011,23.597,22.696,23.469,171480,0
2015-03-04,23.349,23.539,23.11,23.23,39184,0
2015-03-05,23.18,23.369,22.805,22.805,48980,0
2015-03-06,22.775,22.874,22.34,22.397,47667,0
2015-03-09,22.397,22.577,21.834,22.003,70995,0
2015-03-10,21.834,22.131,21.587,21.695,70995,0
2015-03-11,21.884,22.003,21.329,21.695,35851,0
2015-03-12,21.646,22.191,21.646,22.003,81904,0
2015-03-13,22.021,22.34,21.646,22.231,49181,0
2015-03-16,22.111,22.537,22.021,22.527,131185,0
2015-03-17,22.368,22.855,22.201,22.825,232880,0
2015-03-18,22.815,23.597,22.358,23.369,309632,0
2015-03-19,23.15,23.854,23.021,23.479,104220,0
2015-03-20,23.469,24.003,23.26,23.764,276103,0
2015-03-23,23.784,24.092,23.617,23.973,141990,0
2015-03-24,23.744,23.814,23.489,23.568,132397,0
2015-03-25,23.685,23.764,23.617,23.676,95737,0
2015-03-26,23.754,24.468,23.529,24.289,360431,0
2015-03-27,24.132,24.528,23.479,24.142,162087,0
2015-03-30,24.171,24.22,23.854,24.013,90283,0
2015-03-31,23.953,23.953,23.359,23.734,57058,0
2015-04-01,23.519,24.132,23.519,23.933,159663,0
2015-04-02,23.734,24.152,23.419,24.023,103716,0
2015-04-06,23.844,24.152,23.578,23.953,151685,0
2015-04-07,23.893,24.289,23.844,24.2,86307,0
2015-04-08,24.171,24.309,23.943,24.259,98062,0
2015-04-09,24.249,24.755,24.249,24.597,127169,0
2015-04-10,24.647,24.834,24.259,24.368,57566,0
2015-04-13,24.458,24.617,24.428,24.498,42719,0
2015-04-14,24.696,24.805,24.438,24.805,66853,0
2015-04-15,24.795,25.182,24.716,25.092,154884,0
2015-04-16,24.992,25.132,24.824,25.002,35092,0
2015-04-17,24.914,24.962,24.657,24.914,122803,0
2015-04-20,24.854,25.002,24.637,24.726,53336,0
2015-04-21,24.657,24.657,24.438,24.508,51044,0
2015-04-22,24.508,25.062,24.508,24.952,89241,0
2015-04-23,25.182,25.398,25.002,25.251,56957,0
2015-04-24,25.202,25.202,24.982,25.152,16259,0
2015-04-27,25.012,25.152,24.358,24.716,77156,0
2015-04-28,24.755,25.062,24.617,24.854,43020,0
2015-04-29,24.637,25.222,24.478,25.062,46050,0
2015-04-30,24.933,25.251,24.785,25.052,51302,0
2015-05-01,24.982,25.212,24.755,25.212,111392,0
2015-05-04,25.112,25.35,25.002,25.34,65138,0
2015-05-05,25.368,25.467,24.904,25.251,56555,0
2015-05-06,25.467,25.467,24.508,24.814,63583,0
2015-05-07,24.795,24.795,24.478,24.746,29918,0
2015-05-08,24.904,24.952,24.677,24.942,26056,0
2015-05-11,24.952,25.052,24.785,24.864,23832,0
2015-05-12,24.785,24.942,24.785,24.785,21857,0
2015-05-13,24.972,25.112,24.706,24.864,98666,0
2015-05-14,24.904,25.062,24.142,24.152,101191,0
2015-05-15,24.19,24.885,24.19,24.736,28530,0
2015-05-18,24.766,25.755,24.766,25.272,109832,0
2015-05-19,25.223,25.262,24.855,24.983,41271,0
2015-05-20,25.023,25.023,24.736,24.786,19576,0
2015-05-21,24.815,25.123,24.478,24.796,329458,0
2015-05-22,24.388,24.766,24.289,24.696,97575,0
2015-05-26,24.2,24.786,24.2,24.786,283516,0
2015-05-27,24.736,24.736,24.279,24.667,171035,0
2015-05-28,24.398,24.667,24.398,24.448,45170,0
2015-05-29,24.488,24.548,24.329,24.478,33904,0
2015-06-01,24.498,24.617,24.171,24.378,119977,0
2015-06-02,24.368,24.617,24.112,24.358,310392,0
2015-06-03,24.458,24.607,24.003,24.003,85973,0
2015-06-04,23.923,23.933,23.478,23.478,44399,0
2015-06-05,23.488,23.617,23.259,23.368,339952,0
2015-06-08,23.528,23.705,23.338,23.378,313818,0
2015-06-09,23.398,23.498,23.329,23.488,120728,0
2015-06-10,23.548,24.043,23.548,23.844,79291,0
2015-06-11,23.794,24.152,23.744,24.072,25987,0
2015-06-12,23.784,24.112,23.715,23.903,73358,0
2015-06-15,23.627,23.943,23.627,23.864,51259,0
2015-06-16,23.903,24.053,23.607,23.607,45611,0
2015-06-17,23.508,23.804,23.189,23.368,160138,0
2015-06-18,23.329,23.617,23.329,23.398,71645,0
2015-06-19,23.428,23.864,23.348,23.734,160038,0
2015-06-22,23.784,24.171,23.508,23.983,82037,0
2015-06-23,24.062,24.627,23.814,24.438,155132,0
2015-06-24,24.299,24.428,23.724,23.903,145204,0
2015-06-25,24.013,24.013,23.764,23.804,15539,0
2015-06-26,23.844,24.309,23.368,23.368,32996,0
2015-06-29,23.299,23.299,22.922,23.189,72654,0
2015-06-30,23.03,23.784,23.01,23.209,40521,0
2015-07-01,23.159,23.159,22.854,22.854,27044,0
2015-07-02,22.991,23.269,22.804,23.01,92228,0
2015-07-06,23.02,23.02,22.705,22.883,26336,0
2015-07-07,22.516,23.368,22.298,23.269,266695,0
2015-07-08,23.099,23.209,22.367,22.863,52976,0
2015-07-09,22.854,23.119,22.725,22.951,32795,0
2015-07-10,23.07,23.179,22.854,22.932,23410,0
2015-07-13,23.199,23.299,22.913,23.219,32695,0
2015-07-14,23.468,23.637,23.299,23.329,8101,0
2015-07-15,23.388,23.388,22.951,22.951,33603,0
2015-07-16,22.941,23.089,22.396,22.496,44095,0
2015-07-17,22.546,22.705,21.862,21.982,75277,0
2015-07-20,21.982,22.159,21.882,21.882,22299,0
2015-07-21,21.892,21.932,21.743,21.743,21088,0
2015-07-22,21.823,21.823,21.446,21.446,167707,0
2015-07-23,21.436,21.545,21.137,21.267,55195,0
2015-07-24,20.802,21.327,20.802,21.157,50756,0
2015-07-27,21,21.237,20.772,20.772,133802,0
2015-07-28,21.01,21.287,20.712,20.812,1448005,0
2015-07-29,21.108,21.743,20.812,21.743,802508,0
2015-07-30,21.962,21.962,21.257,21.545,133296,0
2015-07-31,20.842,22.179,20.842,21.663,93339,0
2015-08-03,21.624,22.347,21.287,21.713,432034,0
2015-08-04,21.604,22.129,21.187,21.187,48233,0
2015-08-05,21.624,22.019,20.97,21.01,198281,0
2015-08-06,20.94,21.723,20.564,21.703,116683,0
2015-08-07,21.852,23.398,21.416,21.416,55295,0
2015-08-10,21.525,22.159,21.436,21.663,58020,0
2015-08-11,21.713,22.001,21.505,21.723,70556,0
2015-08-12,21.575,21.773,20.672,21.773,209178,0
2015-08-13,21.416,21.565,21.257,21.475,205241,0
2015-08-14,21.535,21.594,21.237,21.337,493983,0
2015-08-17,21.167,21.683,21.167,21.515,63208,0
2015-08-18,21.386,21.515,21.187,21.337,41637,0
2015-08-19,21.376,22.577,21.02,21.177,43853,0
2015-08-20,21.04,21.247,20.543,20.681,66838,0
2015-08-21,20.671,20.801,20.068,20.603,48290,0
2015-08-24,20.256,20.533,18.667,19.858,116585,0
2015-08-25,20.403,20.652,20.088,20.088,71980,0
2015-08-26,20.216,20.751,20.038,20.751,157571,0
2015-08-27,20.771,21.475,20.473,21.04,140434,0
2015-08-28,21.217,21.922,21.137,21.277,45365,0
2015-08-31,21.147,23.42,20.811,21.436,81457,0
2015-09-01,21.327,21.327,20.573,20.861,34982,0
2015-09-02,20.771,21.307,20.304,20.811,98292,0
2015-09-03,21.079,21.396,20.681,21.177,25507,0
2015-09-04,21.277,21.277,20.613,20.791,69157,0
2015-09-08,20.841,21.05,20.294,20.433,78030,0
2015-09-09,19.105,20.236,19.105,19.838,105753,0
2015-09-10,19.789,20.008,19.403,19.749,59786,0
2015-09-11,19.64,19.64,19.025,19.412,70972,0
2015-09-14,19.155,19.155,18.737,19.045,41535,0
2015-09-15,19.165,19.452,18.945,19.025,30042,0
2015-09-16,19.085,19.531,18.985,19.364,26716,0
2015-09-17,19.471,19.541,19.155,19.254,33268,0
2015-09-18,19.294,20.246,19.015,19.799,164929,0
2015-09-21,19.938,20.058,19.521,19.64,61697,0
2015-09-22,19.442,19.551,18.955,19.125,25607,0
2015-09-23,19.065,19.344,18.45,18.707,81255,0
2015-09-24,18.331,18.757,18.044,18.657,48713,0
2015-09-25,19.045,19.61,18.204,18.568,24397,0
2015-09-28,18.5,18.995,17.567,18.154,115329,0
2015-09-29,18.46,18.677,17.864,18.104,60588,0
2015-09-30,18.234,19.521,18.234,18.857,110895,0
2015-10-01,19.095,19.64,18.697,19.491,109987,0
2015-10-02,19.075,20.128,19.075,19.471,91034,0
2015-10-05,19.938,20.196,19.709,20.088,60480,0
2015-10-06,20.265,20.821,19.799,20.811,73997,0
2015-10-07,21.04,21.04,20.166,20.721,248099,0
2015-10-08,20.861,20.861,20.098,20.781,133679,0
2015-10-09,20.781,20.781,20.078,20.354,109685,0
2015-10-12,20.274,20.493,19.988,20.403,64552,0
2015-10-13,20.088,20.711,19.868,20.186,90429,0
2015-10-14,20.186,20.831,20.018,20.433,79843,0
2015-10-15,20.236,20.841,20.128,20.523,46172,0
2015-10-16,20.781,20.781,20.147,20.206,576045,0
2015-10-19,20.018,20.216,19.749,19.968,331675,0
2015-10-20,20.088,20.493,19.799,19.828,309325,0
2015-10-21,19.669,19.888,19.521,19.64,399018,0
2015-10-22,19.888,19.978,19.521,19.838,963471,0
2015-10-23,19.739,20.098,19.649,19.659,116539,0
2015-10-26,19.531,19.551,19.005,19.125,64925,0
2015-10-27,18.876,19.125,18.54,18.787,128538,0
2015-10-28,18.837,19.095,18.747,19.075,154649,0
2015-10-29,18.747,19.491,18.737,19.155,67343,0
2015-10-30,18.598,19.659,18.598,19.521,72586,0
2015-11-02,19.324,20.274,19.254,19.364,118389,0
2015-11-03,19.344,19.828,19.344,19.61,94965,0
2015-11-04,19.769,19.958,19.085,19.115,139520,0
2015-11-05,19.035,19.294,18.628,18.955,69257,0
2015-11-06,18.866,18.866,18.204,18.588,60992,0
2015-11-09,18.598,18.847,18.104,18.224,58567,0
2015-11-10,18.194,18.351,17.904,18.144,75006,0
2015-11-11,18.351,18.371,17.744,17.854,78130,0
2015-11-12,17.606,17.655,17.002,17.221,159083,0
2015-11-13,17.171,17.329,16.754,16.962,437125,0
2015-11-16,16.863,17.488,16.863,17.379,95067,0
2015-11-17,17.438,17.438,17.171,17.251,90328,0
2015-11-18,17.329,17.685,17.012,17.28,117110,0
2015-11-19,17.339,17.369,16.683,17.131,104826,0
2015-11-20,17.072,17.171,16.813,16.923,118218,0
2015-11-23,16.923,17.211,16.793,16.933,153060,0
2015-11-24,16.923,17.428,16.838,17.388,103483,0
2015-11-25,17.28,17.675,17.052,17.498,47630,0
2015-11-27,17.488,17.498,17.29,17.388,15306,0
2015-11-30,17.538,17.538,17.062,17.398,46926,0
2015-12-01,17.418,17.518,17.191,17.418,86527,0
2015-12-02,17.28,17.418,16.893,16.992,118695,0
2015-12-03,17.042,17.29,16.843,16.913,63072,0
2015-12-04,16.823,17.012,16.653,16.743,92239,0
2015-12-07,16.454,16.574,15.86,16.248,308537,0
2015-12-08,16.038,16.564,15.939,16.038,4411206,0
2015-12-09,16.178,16.624,16.108,16.504,307831,0
2015-12-10,16.424,16.633,16.316,16.316,110364,0
2015-12-11,16.128,16.238,15.83,15.88,91433,0
2015-12-14,15.969,16.138,15.64,15.9,565625,0
2015-12-15,15.959,16.108,15.71,15.79,72503,0
2015-12-16,15.69,15.959,15.592,15.79,98080,0
2015-12-17,15.72,15.72,14.906,14.946,107040,0
2015-12-18,15.044,15.334,14.876,14.886,182261,0
2015-12-21,14.896,15.452,14.806,15.374,541953,0
2015-12-22,15.492,16.574,15.204,16.454,270439,0
2015-12-23,16.544,17.865,16.544,17.488,529566,0
2015-12-24,17.508,17.845,17.418,17.538,49306,0
2015-12-28,17.28,17.3,16.883,17.261,97977,0
2015-12-29,17.597,17.597,16.773,16.883,70223,0
2015-12-30,16.723,16.883,16.336,16.843,138673,0
2015-12-31,16.783,17.369,16.783,17.28,50724,0
2016-01-04,17.102,17.423,17.037,17.359,125052,0
2016-01-05,17.339,17.425,17.012,17.32,91215,0
2016-01-06,17.002,17.121,16.683,16.843,101848,0
2016-01-07,16.494,16.803,16.178,16.394,101284,0
2016-01-08,16.454,16.753,16.336,16.514,99368,0
2016-01-11,16.414,16.424,15.74,15.88,54641,0
2016-01-12,16.118,16.238,14.756,15.582,181267,0
2016-01-13,15.71,16.534,14.816,14.886,260821,0
2016-01-14,15.064,15.602,14.806,15.492,60973,0
2016-01-15,14.994,15.492,14.886,15.443,94958,0
2016-01-19,15.433,15.433,14.856,14.974,225965,0
2016-01-20,14.609,14.766,13.477,13.802,1048109,0
2016-01-21,14.052,14.262,13.782,13.902,568759,0
2016-01-22,14.381,14.955,14.132,14.876,460111,0
2016-01-25,14.816,15.024,13.792,13.792,283322,0
2016-01-26,13.882,14.599,13.566,14.391,484224,0
2016-01-27,14.41,14.866,13.762,13.882,150831,0
2016-01-28,14.102,14.698,14.052,14.648,187499,0
2016-01-29,14.786,15.492,14.786,14.826,212214,0
2016-02-01,14.717,14.926,13.982,14.361,176461,0
2016-02-02,14.212,14.212,13.644,14.152,142359,0
2016-02-03,14.242,14.242,13.418,13.902,323072,0
2016-02-04,14.072,14.47,13.604,14.45,504184,0
2016-02-05,14.45,14.47,13.604,13.802,159127,0
2016-02-08,13.557,13.557,12.66,13.079,203097,0
2016-02-09,12.7,13.049,12.384,12.76,414438,0
2016-02-10,12.76,13.159,12.413,12.72,192362,0
2016-02-11,12.512,12.74,11.957,12.374,205165,0
2016-02-12,12.67,12.89,12.266,12.66,231430,0
2016-02-16,12.92,13.299,12.522,13.289,297843,0
2016-02-17,13.507,13.793,13.219,13.683,279699,0
2016-02-18,13.973,14.123,13.299,14.083,313022,0
2016-02-19,14.103,14.103,13.408,13.923,259185,0
2016-02-22,14.402,14.561,13.893,14.263,227607,0
2016-02-23,14.153,14.591,14.053,14.442,328355,0
2016-02-24,14.063,15.067,13.733,14.977,327022,0
2016-02-25,14.868,15.505,14.788,15.505,308900,0
2016-02-26,15.585,16.978,15.585,16.758,634092,0
2016-02-29,16.918,16.918,16.459,16.678,359043,0
2016-03-01,16.619,17.088,16.529,16.908,244804,0
2016-03-02,16.648,17.712,16.291,17.583,181846,0
2016-03-03,17.573,17.692,17.068,17.632,212434,0
2016-03-04,18.152,18.31,17.494,17.494,217101,0
2016-03-07,17.662,18.102,17.514,17.932,194077,0
2016-03-08,17.982,17.982,17.098,17.177,117713,0
2016-03-09,17.365,17.444,16.252,17.187,119279,0
2016-03-10,17.137,17.137,16.459,16.768,475010,0
2016-03-11,16.968,17.325,16.738,17.147,255098,0
2016-03-14,17.088,17.286,16.908,17.187,173394,0
2016-03-15,16.948,17.088,16.768,17.088,501323,0
2016-03-16,17.137,17.534,16.908,17.197,219075,0
2016-03-17,17.345,17.613,17.217,17.583,204128,0
2016-03-18,17.583,17.672,16.738,16.828,262414,0
2016-03-21,16.828,17.107,16.311,16.978,234440,0
2016-03-22,16.908,17.257,16.718,17.098,110530,0
2016-03-23,17.048,17.048,16.718,16.808,152925,0
2016-03-24,16.529,17.177,16.311,17.088,148672,0
2016-03-28,16.988,17.375,16.172,17.078,156605,0
2016-03-29,16.878,16.978,16.519,16.968,139943,0
2016-03-30,17.177,17.434,17.018,17.434,144952,0
2016-03-31,17.217,18.072,17.217,17.962,269394,0
2016-04-01,17.652,17.892,17.122,17.722,95339,0
2016-04-04,17.573,17.613,17.127,17.306,213686,0
2016-04-05,17.068,17.544,16.848,17.474,217920,0
2016-04-06,17.682,17.892,17.434,17.832,55536,0
2016-04-07,17.702,17.922,17.534,17.902,101066,0
2016-04-08,18.222,18.479,17.917,18.389,93366,0
2016-04-11,18.449,18.578,17.702,18.529,232496,0
2016-04-12,18.529,19.513,18.315,19.493,262101,0
2016-04-13,19.493,19.722,19.275,19.643,116242,0
2016-04-14,19.682,19.722,19.076,19.196,104928,0
2016-04-15,19.126,19.235,18.647,18.647,125398,0
2016-04-18,18.31,19.116,17.997,18.687,182260,0
2016-04-19,18.827,18.966,18.509,18.727,254302,0
2016-04-20,18.737,19.424,18.474,19.225,140815,0
2016-04-21,19.225,19.225,18.956,18.996,42672,0
2016-04-22,18.996,19.424,18.946,18.956,154614,0
2016-04-25,18.986,19.036,18.687,18.847,70415,0
2016-04-26,19.046,19.086,18.647,18.827,176693,0
2016-04-27,18.976,19.483,18.896,19.434,155909,0
2016-04-28,19.523,19.752,19.086,19.156,81675,0
2016-04-29,18.31,19.374,18.31,19.374,79202,0
2016-05-02,19.235,19.613,19.066,19.245,37257,0
2016-05-03,19.016,19.146,18.866,19.036,80577,0
2016-05-04,19.106,19.643,18.866,18.896,51920,0
2016-05-05,19.106,19.305,18.667,18.857,49552,0
2016-05-06,18.757,18.966,18.568,18.717,41795,0
2016-05-09,18.697,18.827,18.271,18.727,66682,0
2016-05-10,18.697,19.274,18.598,18.628,43613,0
2016-05-11,18.252,18.891,18.252,18.529,60831,0
2016-05-12,18.827,18.857,18.459,18.727,60336,0
2016-05-13,18.747,19.096,18.201,18.727,53328,0
2016-05-16,18.837,19.415,18.837,19.366,67152,0
2016-05-17,19.415,20.032,19.346,19.435,106252,0
2016-05-18,19.465,19.753,19.046,19.405,101125,0
2016-05-19,19.166,19.783,19.146,19.385,70372,0
2016-05-20,20.012,20.012,19.356,19.356,168676,0
2016-05-23,19.326,19.803,19.176,19.693,249948,0
2016-05-24,19.624,19.962,19.425,19.524,145719,0
2016-05-25,19.494,20.012,19.191,19.375,189319,0
2016-05-26,19.494,19.768,19.336,19.465,103606,0
2016-05-27,19.326,19.947,19.326,19.574,100413,0
2016-05-31,19.425,19.942,19.425,19.862,131099,0
2016-06-01,19.703,19.932,19.346,19.723,152676,0
2016-06-02,19.683,20.157,19.683,20.072,82519,0
2016-06-03,20.152,20.4,19.663,19.882,93086,0
2016-06-06,20.092,20.64,20.092,20.49,95336,0
2016-06-07,20.728,20.948,20.55,20.55,173025,0
2016-06-08,20.808,21.237,20.44,20.58,1244417,0
2016-06-09,20.241,20.54,20.181,20.47,146621,0
2016-06-10,20.221,20.36,20.022,20.251,87191,0
2016-06-13,20.072,20.688,20.002,20.022,114007,0
2016-06-14,20.002,20.092,19.524,19.902,179243,0
2016-06-15,19.842,19.992,19.584,19.872,50298,0
2016-06-16,19.683,19.872,19.316,19.783,83168,0
2016-06-17,19.902,20.36,19.683,20.261,411499,0
2016-06-20,20.49,20.658,20.042,20.092,247995,0
2016-06-21,20.032,20.032,19.663,19.803,488647,0
2016-06-22,19.803,20.311,19.713,19.892,223703,0
2016-06-23,19.912,20.261,19.823,19.872,214694,0
2016-06-24,19.375,19.852,19.346,19.614,213193,0
2016-06-27,19.494,19.494,18.548,18.787,113220,0
2016-06-28,19.046,19.554,18.881,19.066,126254,0
2016-06-29,19.246,19.907,19.246,19.813,271105,0
2016-06-30,19.554,20.42,19.096,19.842,217064,0
2016-07-01,19.862,19.872,19.415,19.514,154314,0
2016-07-05,19.415,19.832,18.837,18.936,77537,0
2016-07-06,18.926,19.046,18.647,19.006,76476,0
2016-07-07,19.186,19.366,18.857,19.236,196089,0
2016-07-08,19.296,19.634,19.226,19.425,37529,0
2016-07-11,19.594,19.723,19.216,19.286,45907,0
2016-07-12,19.634,19.753,19.296,19.594,69568,0
2016-07-13,19.624,19.743,19.286,19.544,143992,0
2016-07-14,19.763,19.952,19.514,19.653,56700,0
2016-07-15,19.564,20.012,19.336,19.534,87639,0
2016-07-18,19.554,19.912,19.435,19.783,66299,0
2016-07-19,19.902,20.271,19.594,20.112,100093,0
2016-07-20,19.366,20.171,19.366,20.052,160529,0
2016-07-21,20.161,20.161,19.912,19.962,336229,0
2016-07-22,20.002,20.032,19.803,20.002,254307,0
2016-07-25,20.012,20.012,19.763,19.823,101064,0
2016-07-26,19.723,19.912,19.554,19.773,87477,0
2016-07-27,19.972,19.972,19.813,19.932,114269,0
2016-07-28,19.763,20.042,19.565,19.892,85656,0
2016-07-29,19.877,20.241,19.674,20.161,33704,0
2016-08-01,20.221,20.261,19.663,19.922,248000,0
2016-08-02,20.042,20.251,19.514,19.624,150375,0
2016-08-03,19.683,19.992,19.246,19.862,55548,0
2016-08-04,19.932,20.201,19.326,19.783,38245,0
2016-08-05,19.705,20.161,19.644,20.142,86983,0
2016-08-08,20.331,20.63,20.231,20.54,177250,0
2016-08-09,20.658,20.658,19.912,20.032,138820,0
2016-08-10,20.072,20.221,19.927,20.111,83217,0
2016-08-11,20.102,20.41,19.992,20.152,371123,0
2016-08-12,20.321,20.44,20.012,20.37,50961,0
2016-08-15,20.44,20.669,20.421,20.649,44640,0
2016-08-16,20.649,21.178,20.649,20.859,887878,0
2016-08-17,20.789,20.919,20.58,20.719,261043,0
2016-08-18,20.719,20.889,19.942,20.59,42409,0
2016-08-19,20.58,20.58,20.196,20.331,47435,0
2016-08-22,20.132,20.161,19.842,19.912,79331,0
2016-08-23,19.813,20.161,19.813,20.092,141253,0
2016-08-24,20.082,20.082,19.663,19.773,42594,0
2016-08-25,19.813,19.982,19.693,19.932,55617,0
2016-08-26,20.102,20.231,19.902,20.112,100722,0
2016-08-29,20.022,20.152,19.942,19.982,92575,0
2016-08-30,20.042,20.291,19.932,20.241,205310,0
2016-08-31,20.321,20.321,19.583,20.122,307551,0
2016-09-01,20.092,20.351,19.942,20.142,60148,0
2016-09-02,20.201,20.39,20.052,20.351,73018,0
2016-09-06,20.4,20.754,20.221,20.729,322446,0
2016-09-07,20.829,20.999,20.62,20.659,144945,0
2016-09-08,20.939,21.352,20.919,21.258,336661,0
2016-09-09,21.148,21.238,20.759,20.839,545031,0
2016-09-12,20.669,21.168,20.54,20.829,134446,0
2016-09-13,20.799,20.799,20.43,20.6,142422,0
2016-09-14,20.5,20.769,20.331,20.39,68902,0
2016-09-15,20.759,20.809,20.311,20.41,89890,0
2016-09-16,20.311,20.52,20.171,20.41,139716,0
2016-09-19,20.36,21.059,20.047,20.689,153304,0
2016-09-20,20.929,21.108,20.53,20.879,83921,0
2016-09-21,20.999,21.228,20.989,21.089,96579,0
2016-09-22,21.128,21.422,21.128,21.218,290903,0
2016-09-23,21.188,21.656,20.799,21.348,403497,0
2016-09-26,21.367,21.636,21.367,21.516,184851,0
2016-09-27,21.318,21.586,21.009,21.447,194081,0
2016-09-28,21.476,21.726,21.328,21.427,145618,0
2016-09-29,21.437,21.756,21.069,21.188,83384,0
2016-09-30,21.935,22.762,21.766,22.663,1861342,0
2016-10-03,22.643,22.643,21.771,21.945,740726,0
2016-10-04,21.905,22.155,21.786,22.085,669150,0
2016-10-05,22.145,22.653,21.915,22.005,335113,0
2016-10-06,21.975,22.34,21.746,21.766,255175,0
2016-10-07,21.786,22.403,21.696,22.403,340095,0
2016-10-10,22.423,22.723,22.398,22.523,256440,0
2016-10-11,22.443,22.588,22.225,22.403,618116,0
2016-10-12,22.085,22.185,21.019,21.985,251669,0
2016-10-13,21.975,22.493,21.594,21.616,316309,0
2016-10-14,21.736,21.816,21.178,21.288,261855,0
2016-10-17,21.148,21.486,21.148,21.367,85680,0
2016-10-18,21.486,21.746,21.437,21.596,98229,0
2016-10-19,21.626,22.095,21.447,21.865,207790,0
2016-10-20,21.726,21.875,21.447,21.686,135805,0
2016-10-21,21.766,21.776,21.437,21.546,48333,0
2016-10-24,21.457,21.726,21.278,21.397,27904,0
2016-10-25,21.268,21.626,20.949,20.969,81226,0
2016-10-26,20.899,20.989,20.443,20.659,63921,0
2016-10-27,20.649,20.809,20.41,20.58,49176,0
2016-10-28,20.55,20.749,20.241,20.301,29162,0
2016-10-31,19.972,20.102,19.46,19.872,110876,0
2016-11-01,19.922,19.922,19.255,19.743,90443,0
2016-11-02,19.563,19.653,19.025,19.095,120777,0
2016-11-03,18.975,20.142,18.975,19.315,232743,0
2016-11-04,19.355,19.563,19.055,19.444,69798,0
2016-11-07,19.583,19.877,19.523,19.663,44281,0
2016-11-08,19.763,19.972,19.533,19.842,47138,0
2016-11-09,19.703,19.962,19.305,19.823,241423,0
2016-11-10,19.852,19.952,19.444,19.703,202228,0
2016-11-11,19.633,19.633,18.935,19.075,224161,0
2016-11-14,19.085,19.365,18.965,19.125,170759,0
2016-11-15,19.285,19.952,19.285,19.862,170675,0
2016-11-16,19.852,20.471,19.593,19.643,139231,0
2016-11-17,19.813,20.551,19.234,19.982,81404,0
2016-11-18,19.982,20.541,19.294,20.331,135949,0
2016-11-21,20.541,21.04,20.281,20.98,142038,0
2016-11-22,21.05,21.608,20.655,20.93,84768,0
2016-11-23,20.93,21.488,20.93,21.229,64994,0
2016-11-25,21.109,21.289,20.918,21.259,15758,0
2016-11-28,21.498,21.518,21.02,21.04,61688,0
2016-11-29,20.95,21.02,20.591,20.631,46969,0
2016-11-30,21.139,22.167,20.112,21.907,117781,0
2016-12-01,22.007,22.227,21.419,21.598,239845,0
2016-12-02,21.568,21.927,21.119,21.708,42739,0
2016-12-05,21.937,22.187,21.458,21.977,286316,0
2016-12-06,22.057,22.995,21.738,22.127,442809,0
2016-12-07,22.157,22.157,21.713,21.837,44404,0
2016-12-08,21.877,22.207,21.837,22.167,92452,0
2016-12-09,22.317,22.317,21.199,21.498,515295,0
2016-12-12,22.546,22.706,21.478,21.678,352881,0
2016-12-13,21.917,22.616,21.668,22.616,217912,0
2016-12-14,22.536,22.536,21.548,21.658,231684,0
2016-12-15,21.618,22.137,21.588,21.648,132399,0
2016-12-16,21.808,22.127,21.548,21.907,107189,0
2016-12-19,21.827,21.947,21.48,21.857,112460,0
2016-12-20,22.027,22.486,21.718,22.017,360144,0
2016-12-21,21.967,22.357,21.877,22.107,163156,0
2016-12-22,22.187,22.347,21.463,21.927,163153,0
2016-12-23,21.927,22.187,21.508,22.007,231340,0
2016-12-27,22.147,22.147,21.618,21.977,374633,0
2016-12-28,22.067,22.107,21.618,22.007,469361,0
2016-12-29,21.897,22.716,21.653,22.696,327518,0
2016-12-30,22.716,22.725,22.257,22.317,155643,0
2017-01-03,22.406,22.746,22.267,22.696,127442,0
2017-01-04,22.476,22.835,22.426,22.596,163122,0
2017-01-05,22.576,23.024,22.526,22.835,124284,0
2017-01-06,22.935,22.965,22.626,22.825,160944,0
2017-01-09,22.676,22.746,22.516,22.596,86068,0
2017-01-10,22.616,22.646,22.277,22.496,116323,0
2017-01-11,22.586,22.845,22.556,22.686,83309,0
2017-01-12,22.875,22.935,22.377,22.416,43902,0
2017-01-13,22.406,22.666,22.347,22.426,41659,0
2017-01-17,22.616,22.725,22.347,22.646,73665,0
2017-01-18,22.636,22.885,22.436,22.476,45242,0
2017-01-19,22.546,22.726,22.347,22.486,129613,0
2017-01-20,22.666,22.845,22.616,22.716,83736,0
2017-01-23,22.696,22.726,22.367,22.556,87978,0
2017-01-24,22.686,23.134,22.666,22.985,279155,0
2017-01-25,22.995,23.594,22.869,23.324,123749,0
2017-01-26,23.464,23.913,23.334,23.913,64503,0
2017-01-27,23.753,24.132,23.604,23.913,106720,0
2017-01-30,23.753,23.753,23.014,23.524,108372,0
2017-01-31,23.474,23.524,22.666,22.795,140049,0
2017-02-01,23.024,23.184,22.726,22.995,64038,0
2017-02-02,23.064,23.384,22.975,23.304,89125,0
2017-02-03,23.414,23.673,23.414,23.654,87952,0
2017-02-06,23.713,23.713,23.159,23.554,28580,0
2017-02-07,23.414,23.743,23.314,23.434,60415,0
2017-02-08,23.354,23.703,23.089,23.454,90732,0
2017-02-09,23.693,23.773,23.424,23.604,49855,0
2017-02-10,23.654,23.913,23.594,23.753,32798,0
2017-02-13,23.683,23.883,22.895,23.264,395116,0
2017-02-14,23.334,23.753,23.214,23.594,159476,0
2017-02-15,23.843,24.182,23.564,23.574,280549,0
2017-02-16,23.574,23.703,22.994,23.703,208870,0
2017-02-17,23.454,24.132,23.394,24.023,290292,0
2017-02-21,24.212,24.212,23.813,23.913,179854,0
2017-02-22,23.713,24.262,23.713,24.142,121598,0
2017-02-23,24.462,24.567,23.863,24.072,168325,0
2017-02-24,24.072,24.102,23.803,23.893,113944,0
2017-02-27,23.933,24.033,23.104,23.943,120830,0
2017-02-28,23.783,24.342,23.604,24.292,158386,0
2017-03-01,24.332,24.662,23.553,24.092,336723,0
2017-03-02,23.843,24.062,23.471,23.733,136592,0
2017-03-03,23.634,23.933,23.464,23.763,187881,0
2017-03-06,23.913,23.983,23.604,23.823,87846,0
2017-03-07,23.793,24.043,23.654,23.703,82167,0
2017-03-08,23.693,23.853,23.154,23.154,32718,0
2017-03-09,23.104,23.234,22.839,23.074,144268,0
2017-03-10,23.144,23.244,23.014,23.164,25148,0
2017-03-13,23.344,23.644,23.144,23.284,27233,0
2017-03-14,23.114,23.304,22.944,23.154,38122,0
2017-03-15,23.184,23.634,23.104,23.444,39345,0
2017-03-16,23.384,23.703,22.28,23.474,120226,0
2017-03-17,23.673,24.222,23.334,24.212,291346,0
2017-03-20,24.212,24.212,23.693,23.753,52790,0
2017-03-21,23.903,23.903,23.304,23.504,106607,0
2017-03-22,23.464,24.352,23.464,23.594,37481,0
2017-03-23,23.574,24.128,23.574,23.693,32064,0
2017-03-24,24.092,24.302,23.913,23.993,47629,0
2017-03-27,23.683,24.072,23.673,23.923,41042,0
2017-03-28,23.983,24.147,23.843,23.963,71717,0
2017-03-29,23.953,24.252,23.743,23.963,599439,0
2017-03-30,24.053,24.369,24.013,24.162,116680,0
2017-03-31,24.182,24.452,23.963,24.382,79727,0
2017-04-03,24.422,24.507,24.043,24.172,33211,0
2017-04-04,24.332,24.522,24.082,24.352,69559,0
2017-04-05,24.502,24.702,24.112,24.192,33404,0
2017-04-06,24.122,24.522,24.122,24.382,30473,0
2017-04-07,24.362,24.522,24.282,24.402,22877,0
2017-04-10,24.482,24.632,24.342,24.492,54239,0
2017-04-11,24.421,24.502,24.102,24.472,81825,0
2017-04-12,24.522,24.832,24.442,24.722,77289,0
2017-04-13,24.832,25.321,24.712,24.732,77649,0
2017-04-17,24.882,24.912,24.632,24.702,40800,0
2017-04-18,24.652,25.086,24.286,25.001,55364,0
2017-04-19,25.011,25.321,24.852,25.141,80294,0
2017-04-20,25.061,25.51,25.061,25.341,39241,0
2017-04-21,25.36,25.49,25.081,25.42,48210,0
2017-04-24,25.6,25.96,25.47,25.52,39792,0
2017-04-25,25.59,25.67,24.813,25.41,192333,0
2017-04-26,25.43,25.85,25.311,25.81,94374,0
2017-04-27,25.8,26.16,25.7,25.8,109058,0
2017-04-28,25.92,25.92,25.54,25.64,55899,0
2017-05-01,25.84,25.93,25.38,25.46,235210,0
2017-05-02,25.5,25.69,25.46,25.54,52701,0
2017-05-03,25.65,25.65,24.897,25.141,66190,0
2017-05-04,24.882,25.126,24.602,24.752,144844,0
2017-05-05,24.732,24.98,24.562,24.702,315263,0
2017-05-08,24.732,25.334,24.582,24.951,61613,0
2017-05-09,24.971,25.221,24.792,25.141,78394,0
2017-05-10,25.051,25.455,25.051,25.191,106906,0
2017-05-11,25.221,25.479,25.201,25.271,51549,0
2017-05-12,25.321,26.599,25.321,25.94,1769555,0
2017-05-15,26.11,26.179,25.85,25.96,262504,0
2017-05-16,25.96,26.11,25.211,26.01,289331,0
2017-05-17,25.78,26.04,25.485,25.6,85696,0
2017-05-18,25.59,25.97,25.355,25.85,113873,0
2017-05-19,25.93,26.629,25.69,26.449,231802,0
2017-05-22,26.529,26.529,25.945,26.17,63495,0
2017-05-23,26.349,26.639,25.94,26.519,38717,0
2017-05-24,26.519,26.939,25.78,26.879,118304,0
2017-05-25,26.909,27.299,26.539,26.539,51320,0
2017-05-26,26.599,26.959,26.3,26.839,80988,0
2017-05-30,26.879,27.169,26.639,27.009,104601,0
2017-05-31,26.969,27.079,26.459,26.829,176615,0
2017-06-01,27.059,27.099,26.619,26.839,59478,0
2017-06-02,26.799,26.859,26.22,26.369,40026,0
2017-06-05,26.319,26.659,26.17,26.22,51539,0
2017-06-06,26.229,26.579,25.79,26.389,66454,0
2017-06-07,26.289,26.649,26.05,26.13,68735,0
2017-06-08,26.08,26.619,26.08,26.529,83060,0
2017-06-09,26.589,26.709,26.16,26.519,52063,0
2017-06-12,26.529,26.579,26.01,26.05,109817,0
2017-06-13,25.41,26.399,24.98,26.19,207670,0
2017-06-14,26.15,26.309,25.79,26.04,86533,0
2017-06-15,25.82,26.07,25.5,26.07,65412,0
2017-06-16,26.16,26.439,25.77,26.21,336572,0
2017-06-19,26.409,26.449,25.81,25.88,163405,0
2017-06-20,25.88,25.88,25.63,25.7,83838,0
2017-06-21,25.7,25.7,25.24,25.41,76318,0
2017-06-22,25.43,25.78,25.29,25.68,48169,0
2017-06-23,25.64,26.14,25.64,26.11,46113,0
2017-06-26,26.1,26.479,25.84,26.279,93007,0
2017-06-27,26.319,26.739,26.07,26.259,44272,0
2017-06-28,26.269,26.629,26.22,26.609,36945,0
2017-06-29,26.429,26.869,26.429,26.649,76458,0
2017-06-30,26.729,27.429,26.579,26.859,164967,0
2017-07-03,27.319,27.379,26.859,27.029,35290,0
2017-07-05,26.929,26.939,26.509,26.789,50679,0
2017-07-06,26.899,27.089,26.479,26.479,50209,0
2017-07-07,26.429,26.539,26.16,26.519,34953,0
2017-07-10,26.389,26.724,26.249,26.439,31340,0
2017-07-11,26.429,26.689,26.269,26.689,34841,0
2017-07-12,26.899,27.279,26.709,26.859,35484,0
2017-07-13,26.699,27.249,26.569,27.159,61984,0
2017-07-14,27.179,27.399,26.619,26.859,73316,0
2017-07-17,26.859,27.339,26.249,26.769,65506,0
2017-07-18,26.749,26.989,26.239,26.339,80420,0
2017-07-19,26.239,26.479,26.19,26.19,34504,0
2017-07-20,26.239,26.269,25.76,26.13,54760,0
2017-07-21,26.09,26.709,25.98,26.01,91001,0
2017-07-24,26.04,26.384,25.85,26.08,320279,0
2017-07-25,26.249,26.639,25.85,26.459,381758,0
2017-07-26,26.529,26.529,25.85,25.94,78332,0
2017-07-27,25.98,26.195,25.815,25.98,155023,0
2017-07-28,26.03,26.165,25.86,25.98,72230,0
2017-07-31,25.91,26.199,25.73,26.15,95927,0
2017-08-01,26.279,26.519,26.13,26.419,81804,0
2017-08-02,26.489,26.734,26.299,26.559,155542,0
2017-08-03,26.559,26.599,26.14,26.389,49971,0
2017-08-04,26.799,26.889,26.229,26.259,58155,0
2017-08-07,26.229,26.409,26.04,26.16,53696,0
2017-08-08,25.98,26.05,25.31,25.45,209638,0
2017-08-09,25.54,25.68,25.24,25.44,173683,0
2017-08-10,25.65,25.83,25.4,25.58,179383,0
2017-08-11,25.42,25.67,25.38,25.6,151317,0
2017-08-14,27,27,25.55,25.66,90135,0
2017-08-15,25.62,25.67,25.315,25.5,46341,0
2017-08-16,25.45,25.64,25.39,25.41,45733,0
2017-08-17,25.43,25.43,25.1,25.25,90465,0
2017-08-18,25.15,25.37,25.0201,25.26,90471,0
2017-08-21,25.13,25.25,25.04,25.11,33668,0
2017-08-22,25.32,25.4,25.11,25.29,38019,0
2017-08-23,25.29,25.37,25.13,25.31,85276,0
2017-08-24,25.35,25.51,25.195,25.45,32861,0
2017-08-25,25.5,25.68,25.29,25.38,37936,0
2017-08-28,25.42,25.49,24.84,25.1,117924,0
2017-08-29,25.01,25.44,24.68,25.44,150602,0
2017-08-30,25.36,25.36,24.98,25.02,154171,0
2017-08-31,25.09,25.51,24.74,25.13,212391,0
2017-09-01,25.28,25.54,25.23,25.42,100205,0
2017-09-05,25.53,25.78,25.15,25.2,205281,0
2017-09-06,25.4,25.93,25.31,25.38,81991,0
2017-09-07,25.32,25.4,25.1,25.3,66508,0
2017-09-08,25.21,25.43,24.97,25.08,73218,0
2017-09-11,25.21,25.21,24.13,24.37,77515,0
2017-09-12,24.35,24.76,24.18,24.73,211796,0
2017-09-13,24.7,24.83,24.14,24.5,219027,0
2017-09-14,24.52,25.09,24.49,24.9,124558,0
2017-09-15,24.81,25.06,24.43,24.65,332197,0
2017-09-18,24.84,25.04,24.515,24.69,87604,0
2017-09-19,24.86,25.04,24.59,24.81,145364,0
2017-09-20,24.75,24.9,24.48,24.8,77110,0
2017-09-21,24.78,24.97,24.03,24.48,78814,0
2017-09-22,24.35,24.72,24.25,24.39,129044,0
2017-09-25,24.42,24.73,24.36,24.66,59260,0
2017-09-26,24.51,24.825,24.03,24.66,78742,0
2017-09-27,24.6,24.92,24.42,24.46,22851,0
2017-09-28,24.38,24.62,24.34,24.57,54969,0
2017-09-29,24.52,25.38,24.52,25.08,124882,0
2017-10-02,24.99,25.14,24.63,25.1,152877,0
2017-10-03,25.14,25.3,24.94,25.25,111343,0
2017-10-04,25.29,25.31,25.01,25.13,123003,0
2017-10-05,25.13,25.31,25.04,25.3,68925,0
2017-10-06,25.12,25.3,25.05,25.18,31626,0
2017-10-09,25.06,25.14,24.8,24.86,75105,0
2017-10-10,25.06,25.175,24.65,24.85,45560,0
2017-10-11,24.81,25.03,24.8,24.9,43177,0
2017-10-12,24.9,25.195,24.61,25.08,66620,0
2017-10-13,25.21,25.43,24.94,25.41,71222,0
2017-10-16,25.53,25.83,25.135,25.83,106880,0
2017-10-17,25.78,26.25,25.72,25.93,205972,0
2017-10-18,25.8,26.18,25.5,25.54,105447,0
2017-10-19,25.44,25.44,25.13,25.33,93757,0
2017-10-20,25.48,25.585,25.35,25.48,72777,0
2017-10-23,25.63,25.88,25.32,25.38,79657,0
2017-10-24,25.3,25.57,25.25,25.27,69696,0
2017-10-25,25.35,25.35,24.79,24.79,85358,0
2017-10-26,24.78,25.09,24.61,24.77,102893,0
2017-10-27,24.79,25.07,24.53,25.04,76015,0
2017-10-30,25.05,25.25,24.91,25.03,66705,0
2017-10-31,25,25.13,24.84,25.04,30235,0
2017-11-01,25.11,25.76,25.05,25.38,93822,0
2017-11-02,25.55,25.55,24.97,25.36,50639,0
2017-11-03,25.23,26.29,25.05,26.24,122758,0
2017-11-06,26.2,27.12,26.2,27.02,88927,0
2017-11-07,27.16,27.16,26.725,27.14,34598,0
2017-11-08,27.04,27.13,26.7801,26.98,72040,0
2017-11-09,26.98,27.24,26.57,26.65,59655,0
2017-11-10,26.67,26.95,26.43,26.82,115879,0
