Date,Open,High,Low,Close,Volume,OpenInt
2013-12-13,18.246,18.333,17.487,18.111,4140569,0
2013-12-16,18.227,18.89,17.862,18.246,345816,0
2013-12-17,18.246,18.533,17.795,17.93,188076,0
2013-12-18,17.978,18.199,17.659,18.006,125783,0
2013-12-19,17.891,18.12,17.758,18.084,48690,0
2013-12-20,17.959,18.294,17.815,18.199,210440,0
2013-12-23,18.372,18.602,17.959,18.419,600394,0
2013-12-24,18.64,18.64,18.314,18.401,99766,0
2013-12-26,18.63,18.63,18.208,18.314,11773,0
2013-12-27,18.476,18.476,18.111,18.256,59142,0
2013-12-30,18.7,18.7,17.986,18.064,72486,0
2013-12-31,18.199,18.343,18.054,18.189,23596,0
2014-01-02,18.189,18.189,17.403,17.872,126866,0
2014-01-03,17.862,18.103,17.431,17.834,130089,0
2014-01-06,18.044,18.054,17.767,17.767,103628,0
2014-01-07,17.767,18.343,17.767,18.024,99026,0
2014-01-08,18.111,18.63,17.787,17.959,59581,0
2014-01-09,18.054,18.62,17.777,18.14,280561,0
2014-01-10,18.324,18.486,18.15,18.246,177203,0
2014-01-13,18.428,18.448,17.94,18.256,171754,0
2014-01-14,18.084,18.343,18.054,18.246,47148,0
2014-01-15,18.227,18.448,18.227,18.448,50945,0
2014-01-16,18.986,18.986,18.41,18.63,56556,0
2014-01-17,18.533,18.861,18.353,18.7,187158,0
2014-01-21,18.976,19.187,18.755,18.802,161360,0
2014-01-22,18.785,19.235,18.728,18.89,174730,0
2014-01-23,18.947,19.369,18.821,19.196,379268,0
2014-01-24,19.206,19.322,18.831,19.063,157991,0
2014-01-27,19.158,19.245,18.775,18.966,117266,0
2014-01-28,19.168,19.398,18.899,19.005,130577,0
2014-01-29,19.168,19.245,18.438,19.073,158342,0
2014-01-30,19.255,19.388,18.995,19.187,70526,0
2014-01-31,18.928,19.035,18.63,18.937,31137,0
2014-02-03,18.918,19.112,18.841,18.918,98109,0
2014-02-04,18.65,19.102,18.63,18.956,214021,0
2014-02-05,18.831,18.937,18.466,18.63,162407,0
2014-02-06,18.353,19.196,18.353,19.178,122844,0
2014-02-07,19.685,20.168,19.216,19.639,64315,0
2014-02-10,19.822,20.06,19.564,19.966,32479,0
2014-02-11,20.04,20.04,19.715,19.879,119622,0
2014-02-12,19.956,19.956,19.649,19.734,53109,0
2014-02-13,19.725,19.725,18.995,19.121,208307,0
2014-02-14,19.178,19.206,18.966,19.187,28586,0
2014-02-18,19.284,19.313,19.158,19.206,12709,0
2014-02-19,19.274,19.466,19.073,19.206,46798,0
2014-02-20,19.303,19.447,18.775,19.025,75891,0
2014-02-21,19.206,19.685,18.89,19.599,95564,0
2014-02-24,19.599,19.599,19.149,19.342,47705,0
2014-02-25,19.322,20.06,19.226,19.85,101777,0
2014-02-26,19.889,20.04,19.715,19.84,51579,0
2014-02-27,19.889,20.069,19.59,19.976,45920,0
2014-02-28,20.06,21.569,19.802,20.802,200780,0
2014-03-03,20.743,21.607,20.234,21.127,180428,0
2014-03-04,21.356,21.415,21.177,21.27,80424,0
2014-03-05,21.127,21.607,20.869,21.405,71729,0
2014-03-06,21.484,22.416,21.09,22.127,169667,0
2014-03-07,22.288,22.97,21.77,22.298,255338,0
2014-03-10,22.308,22.644,21.943,22.22,250202,0
2014-03-11,22.24,22.259,21.77,22.088,271148,0
2014-03-12,21.983,22.426,21.933,22.416,277930,0
2014-03-13,22.449,23.393,22.323,22.967,129126,0
2014-03-14,22.997,23.412,22.65,22.66,86228,0
2014-03-17,22.63,22.987,22.505,22.65,151053,0
2014-03-18,22.63,22.63,22.044,22.121,177815,0
2014-03-19,22.15,22.393,21.31,22.224,235746,0
2014-03-20,22.214,22.393,21.706,21.907,300328,0
2014-03-21,22.054,22.373,20.898,21.031,687995,0
2014-03-24,21.128,21.158,20.272,20.61,246392,0
2014-03-25,20.772,21.31,20.772,21.188,228146,0
2014-03-26,21.407,22.062,21.011,21.706,267286,0
2014-03-27,21.861,22.254,21.011,21.477,202506,0
2014-03-28,21.378,21.813,21.378,21.515,124527,0
2014-03-31,21.716,23.026,21.457,22.729,1001790,0
2014-04-01,22.729,22.729,22.293,22.581,188534,0
2014-04-02,22.709,22.967,22.234,22.562,173702,0
2014-04-03,22.478,23.614,22.478,22.997,240459,0
2014-04-04,23.104,23.104,22.293,22.64,228413,0
2014-04-07,22.571,22.66,22.007,22.293,128657,0
2014-04-08,22.274,22.6,21.851,22.111,134483,0
2014-04-09,22.187,22.61,22.169,22.522,162106,0
2014-04-10,22.522,22.522,21.917,22.102,97005,0
2014-04-11,21.937,21.937,21.138,21.35,125262,0
2014-04-14,21.486,21.59,21.245,21.534,60445,0
2014-04-15,21.648,22.478,21.619,22.43,91321,0
2014-04-16,21.861,21.967,21.31,21.764,153608,0
2014-04-17,21.658,21.793,21.272,21.716,88085,0
2014-04-21,21.534,21.907,21.138,21.871,79145,0
2014-04-22,21.188,21.58,20.841,21.437,144758,0
2014-04-23,21.477,21.477,20.898,20.993,34035,0
2014-04-24,21.021,21.254,20.733,21.235,110070,0
2014-04-25,21.235,21.235,20.483,20.571,34070,0
2014-04-28,20.571,20.571,19.561,19.809,90483,0
2014-04-29,19.964,20.62,19.964,20.571,58311,0
2014-04-30,20.473,20.665,20.127,20.646,59913,0
2014-05-01,20.532,20.983,20.301,20.945,80136,0
2014-05-02,21.071,21.282,20.591,20.821,83508,0
2014-05-05,20.637,20.973,20.415,20.907,77735,0
2014-05-06,20.772,21.12,20.406,20.714,70112,0
2014-05-07,20.665,20.983,20.522,20.927,40931,0
2014-05-08,20.993,21.031,19.974,20.196,55834,0
2014-05-09,19.741,20.243,19.551,19.926,55283,0
2014-05-12,19.868,19.945,19.482,19.732,161438,0
2014-05-13,19.741,20.03,19.741,19.887,206539,0
2014-05-14,19.809,19.993,19.741,19.887,137208,0
2014-05-15,19.804,20.035,19.804,19.843,107117,0
2014-05-16,19.785,19.785,19.254,19.61,105988,0
2014-05-19,19.505,19.863,19.505,19.785,60604,0
2014-05-20,19.696,19.882,19.515,19.62,63226,0
2014-05-21,19.66,20.015,19.331,19.62,42436,0
2014-05-22,19.62,20.152,19.591,20.044,67427,0
2014-05-23,20.123,20.394,20.123,20.268,56774,0
2014-05-27,20.394,20.626,20.344,20.529,60039,0
2014-05-28,20.432,20.915,20.432,20.78,52607,0
2014-05-29,20.848,20.896,20.682,20.81,51532,0
2014-05-30,20.848,20.915,20.549,20.673,132268,0
2014-06-02,20.906,21.167,20.858,21.001,111736,0
2014-06-03,21.001,21.07,20.877,20.915,158219,0
2014-06-04,20.81,21.197,20.81,21.137,63565,0
2014-06-05,21.119,21.639,21.119,21.447,88000,0
2014-06-06,21.564,21.688,21.358,21.447,91188,0
2014-06-09,21.486,21.727,21.486,21.688,77153,0
2014-06-10,21.591,21.727,21.457,21.698,52792,0
2014-06-11,21.581,21.881,21.525,21.814,32069,0
2014-06-12,21.727,22.277,21.727,21.969,35690,0
2014-06-13,22.074,22.286,21.727,21.804,31784,0
2014-06-16,22.056,22.171,21.881,21.949,251954,0
2014-06-17,21.844,22.18,21.794,21.929,59819,0
2014-06-18,21.949,22.056,21.852,21.969,39966,0
2014-06-19,21.939,22.074,21.899,22.036,25726,0
2014-06-20,22.133,22.952,22.074,22.895,120374,0
2014-06-23,22.821,23.051,22.713,22.982,46959,0
2014-06-24,22.247,23.553,22.247,23.002,40396,0
2014-06-25,22.903,23.409,22.821,23.33,52460,0
2014-06-26,23.31,23.379,23.139,23.272,35498,0
2014-06-27,23.11,23.465,22.952,23.399,167627,0
2014-06-30,23.281,23.281,22.913,23.129,121135,0
2014-07-01,23.022,23.185,22.792,22.836,102772,0
2014-07-02,22.932,23.012,22.286,22.406,89748,0
2014-07-03,22.346,22.895,22.346,22.865,13229,0
2014-07-07,22.836,23.195,22.499,22.821,56423,0
2014-07-08,22.821,22.992,22.499,22.644,47974,0
2014-07-09,22.644,22.772,22.286,22.644,34285,0
2014-07-10,22.296,22.296,20.751,21.727,96876,0
2014-07-11,21.629,21.824,21.197,21.678,33627,0
2014-07-14,21.784,21.784,20.731,21.378,69450,0
2014-07-15,21.417,21.639,21.06,21.457,65837,0
2014-07-16,21.62,22.18,21.477,21.601,55473,0
2014-07-17,21.581,21.735,21.177,21.31,46140,0
2014-07-18,21.272,22.18,21.272,21.999,56197,0
2014-07-21,21.881,22.836,21.447,22.644,73351,0
2014-07-22,22.693,22.733,22.026,22.152,28691,0
2014-07-23,21.969,22.366,21.834,22.19,21063,0
2014-07-24,22.326,22.634,21.804,21.949,56149,0
2014-07-25,21.774,22.064,21.717,21.862,21821,0
2014-07-28,21.999,21.999,21.427,21.688,39730,0
2014-07-29,21.735,21.735,21.177,21.215,80382,0
2014-07-30,21.272,21.35,21.06,21.235,46316,0
2014-07-31,21.04,21.197,20.673,20.877,56189,0
2014-08-01,20.848,21.06,20.588,20.915,44197,0
2014-08-04,20.935,21.291,20.617,20.925,56979,0
2014-08-05,20.858,21.253,20.539,20.78,56992,0
2014-08-06,20.617,20.972,20.617,20.663,99450,0
2014-08-07,21.979,21.979,20.943,21.187,109736,0
2014-08-08,21.147,21.358,20.915,21.08,46549,0
2014-08-11,21.197,21.564,21.167,21.215,25401,0
2014-08-12,21.1,21.486,21.1,21.235,35738,0
2014-08-13,21.31,21.34,20.712,21.04,67667,0
2014-08-14,21.045,21.045,20.833,21.015,19941,0
2014-08-15,21.142,21.202,20.735,20.843,68581,0
2014-08-18,21.045,21.25,20.784,20.93,34972,0
2014-08-19,20.948,21.132,20.784,20.987,37367,0
2014-08-20,20.968,21.306,20.852,21.095,199646,0
2014-08-21,21.095,21.326,20.977,21.152,59572,0
2014-08-22,21.192,21.346,20.93,21.25,44814,0
2014-08-25,21.336,21.413,21.075,21.132,77713,0
2014-08-26,21.142,21.588,21.115,21.364,53244,0
2014-08-27,21.453,21.695,21.123,21.569,29444,0
2014-08-28,21.666,21.967,21.666,21.791,25412,0
2014-08-29,21.742,21.937,21.685,21.86,15456,0
2014-09-02,22.141,22.198,21.977,22.15,62941,0
2014-09-03,22.246,22.345,22.102,22.131,53486,0
2014-09-04,22.216,22.405,21.675,21.724,63214,0
2014-09-05,21.636,22.189,21.473,21.997,28250,0
2014-09-08,22.015,22.015,21.423,21.752,29135,0
2014-09-09,21.521,21.646,21.374,21.521,27450,0
2014-09-10,21.492,21.492,21.075,21.152,23340,0
2014-09-11,21.162,21.162,20.871,20.93,31280,0
2014-09-12,20.862,20.939,20.582,20.696,40002,0
2014-09-15,20.611,20.823,20.425,20.592,95265,0
2014-09-16,20.542,21.212,20.542,20.968,38251,0
2014-09-17,20.93,21.152,20.522,20.833,28474,0
2014-09-18,20.755,21.075,20.696,20.997,30028,0
2014-09-19,21.025,21.202,20.871,20.93,69766,0
2014-09-22,20.891,21.085,20.552,20.987,34717,0
2014-09-23,21.105,21.123,20.833,20.891,45106,0
2014-09-24,20.716,21.212,20.696,21.085,18570,0
2014-09-25,20.833,21.316,20.745,20.987,38875,0
2014-09-26,21.172,21.172,20.611,20.843,24716,0
2014-09-29,20.696,20.871,20.552,20.833,32150,0
2014-09-30,20.611,20.93,20.552,20.686,41187,0
2014-10-01,20.621,20.621,20.338,20.338,41207,0
2014-10-02,20.939,20.939,20.377,20.629,16676,0
2014-10-03,20.862,21.035,20.532,20.716,18552,0
2014-10-06,20.813,21.306,20.377,20.415,39069,0
2014-10-07,20.415,20.706,19.933,19.952,134408,0
2014-10-08,20.046,20.144,19.545,20.056,52675,0
2014-10-09,19.991,20.242,19.825,19.873,19481,0
2014-10-10,19.805,20.233,19.621,19.805,22790,0
2014-10-13,19.495,20.281,19.495,20.105,43962,0
2014-10-14,20.125,20.542,19.835,20.291,30744,0
2014-10-15,19.981,20.522,19.671,20.435,52832,0
2014-10-16,20.115,20.638,20.085,20.522,59922,0
2014-10-17,20.774,20.774,20.233,20.415,67603,0
2014-10-20,20.261,20.552,19.873,20.046,96972,0
2014-10-21,20.056,20.881,20.056,20.862,91032,0
2014-10-22,21.25,21.492,21.105,21.221,39469,0
2014-10-23,21.297,21.433,21.258,21.364,17912,0
2014-10-24,21.384,21.403,21.085,21.268,21778,0
2014-10-27,21.306,21.636,21.132,21.336,49510,0
2014-10-28,21.551,22.246,21.492,22.189,35328,0
2014-10-29,22.092,22.673,22.062,22.395,57781,0
2014-10-30,22.295,22.847,22.285,22.782,26145,0
2014-10-31,23.197,23.421,22.566,23.013,71529,0
2014-11-03,23.148,23.75,22.866,23.207,90573,0
2014-11-04,23.342,24.116,23.312,23.536,124485,0
2014-11-05,23.73,23.797,22.772,22.943,49727,0
2014-11-06,22.763,23.14,22.536,22.973,102802,0
2014-11-07,23.032,23.496,22.654,23.235,82254,0
2014-11-10,23.322,23.506,22.983,23.351,167569,0
2014-11-11,23.486,23.642,22.634,22.886,84944,0
2014-11-12,23.042,23.458,22.847,23.168,46044,0
2014-11-13,23.14,23.401,22.837,23.13,57848,0
2014-11-14,23.226,23.526,23.13,23.14,43925,0
2014-11-17,23.197,23.526,23.158,23.332,53434,0
2014-11-18,23.411,23.516,23.158,23.226,52195,0
2014-11-19,23.302,23.351,23.187,23.254,61675,0
2014-11-20,21.413,23.158,20.852,23.003,106412,0
2014-11-21,23.254,23.371,22.644,23.091,87983,0
2014-11-24,23.197,24.632,23.14,24.504,212651,0
2014-11-25,24.563,24.911,24.435,24.563,25718,0
2014-11-26,24.809,25.074,24.528,24.829,79576,0
2014-11-28,24.947,24.977,24.228,24.316,30955,0
2014-12-01,24.15,24.402,23.995,24.16,62927,0
2014-12-02,24.09,24.364,23.975,24.1,147694,0
2014-12-03,24.034,24.829,24.014,24.734,34463,0
2014-12-04,24.588,24.947,24.489,24.715,78215,0
2014-12-05,24.588,24.878,24.346,24.598,54694,0
2014-12-08,24.499,24.799,23.838,24.005,41311,0
2014-12-09,23.868,25.15,23.848,24.75,113375,0
2014-12-10,24.706,24.78,24.042,24.12,49475,0
2014-12-11,24.364,25.064,24.364,24.677,75381,0
2014-12-12,24.627,24.887,23.927,23.957,65449,0
2014-12-15,24.16,24.355,23.753,24.17,31378,0
2014-12-16,23.683,24.355,23.459,23.838,103227,0
2014-12-17,23.838,25.336,23.498,25.237,81164,0
2014-12-18,25.606,25.831,25.084,25.256,214880,0
2014-12-19,25.178,25.178,23.673,23.81,244855,0
2014-12-22,23.897,24.052,23.363,23.713,184369,0
2014-12-23,23.887,24.189,23.763,24.024,49921,0
2014-12-24,24.005,24.383,23.8,24.11,70820,0
2014-12-26,24.247,24.247,23.897,24.042,58605,0
2014-12-29,24.042,24.459,23.985,24.13,59141,0
2014-12-30,24.218,24.538,24.052,24.218,44258,0
2014-12-31,23.947,24.528,23.478,23.577,69005,0
2015-01-02,23.703,24.14,23.587,24.052,43492,0
2015-01-05,23.966,23.995,23.528,23.713,50528,0
2015-01-06,23.828,23.828,22.801,23.033,67090,0
2015-01-07,23.236,23.828,22.837,23.403,158725,0
2015-01-08,23.452,24.042,23.208,23.314,82121,0
2015-01-09,23.227,23.227,22.354,22.384,65921,0
2015-01-12,22.344,22.344,21.692,21.799,36155,0
2015-01-13,21.985,22.245,21.653,21.925,70104,0
2015-01-14,21.643,22.06,21.41,21.74,61040,0
2015-01-15,21.895,21.925,21.293,21.538,65203,0
2015-01-16,21.41,21.965,21.371,21.518,94061,0
2015-01-20,21.595,21.605,21.091,21.138,54746,0
2015-01-21,21.031,21.361,20.847,20.963,54389,0
2015-01-22,21.071,21.799,20.876,21.489,102900,0
2015-01-23,21.518,21.673,21.236,21.255,98312,0
2015-01-26,21.158,21.673,21.12,21.381,105045,0
2015-01-27,21.051,21.624,20.809,21.351,132217,0
2015-01-28,21.361,21.548,20.973,21.081,64429,0
2015-01-29,21.217,21.499,20.876,21.332,66548,0
2015-01-30,21.111,21.371,20.857,20.993,68656,0
2015-02-02,20.953,21.548,20.953,21.381,102278,0
2015-02-03,21.371,22.052,21.371,21.858,101657,0
2015-02-04,21.829,22.13,21.615,21.721,125800,0
2015-02-05,21.673,21.965,21.44,21.47,136979,0
2015-02-06,21.4,21.731,21.371,21.615,123540,0
2015-02-09,21.489,21.615,21.158,21.227,79783,0
2015-02-10,21.371,21.42,20.935,20.983,51528,0
2015-02-11,20.596,21.246,20.391,20.439,98678,0
2015-02-12,20.566,20.886,20.507,20.633,41860,0
2015-02-13,20.633,20.935,20.633,20.828,55279,0
2015-02-17,20.818,20.886,20.566,20.672,91717,0
2015-02-18,20.586,20.828,20.409,20.467,37227,0
2015-02-19,20.424,20.717,20.337,20.611,127126,0
2015-02-20,20.502,20.687,20.043,20.571,157315,0
2015-02-23,20.462,20.472,20.181,20.289,73354,0
2015-02-24,20.289,20.531,20.171,20.337,120344,0
2015-02-25,20.337,20.462,20.043,20.122,50553,0
2015-02-26,19.987,20.386,19.987,20.191,84251,0
2015-02-27,20.221,20.462,19.977,20.151,165308,0
2015-03-02,20.151,20.96,20.151,20.892,114218,0
2015-03-03,20.911,21.155,20.687,20.892,236852,0
2015-03-04,20.765,20.882,20.462,20.512,81996,0
2015-03-05,20.591,20.746,20.492,20.492,41357,0
2015-03-06,20.462,20.882,20.462,20.522,60856,0
2015-03-09,20.621,20.678,20.462,20.492,41767,0
2015-03-10,20.462,20.492,20.191,20.211,77788,0
2015-03-11,20.337,20.727,20.337,20.541,71732,0
2015-03-12,20.687,21.018,20.502,20.95,54698,0
2015-03-13,20.98,21.058,20.668,20.97,68757,0
2015-03-16,21.098,21.125,20.756,20.931,47309,0
2015-03-17,20.94,21.048,20.824,20.98,40843,0
2015-03-18,20.805,21.155,20.785,21.038,33556,0
2015-03-19,20.95,21.155,20.621,21.078,186158,0
2015-03-20,21.252,21.594,21.252,21.438,120274,0
2015-03-23,21.398,21.487,21.088,21.301,104366,0
2015-03-24,21.301,21.301,20.795,20.872,61573,0
2015-03-25,20.824,21.058,20.591,20.639,67014,0
2015-03-26,20.648,20.921,20.551,20.746,36226,0
2015-03-27,20.805,20.882,20.414,20.785,64343,0
2015-03-30,20.863,21.195,20.795,20.892,52645,0
2015-03-31,20.756,20.95,20.601,20.658,82302,0
2015-04-01,20.581,20.765,20.531,20.765,60751,0
2015-04-02,20.707,21.048,20.697,20.746,54391,0
2015-04-06,20.551,20.746,20.181,20.259,93900,0
2015-04-07,21.468,22.725,21.438,22.538,1669066,0
2015-04-08,22.538,22.774,22.432,22.616,240443,0
2015-04-09,22.616,22.831,22.567,22.636,123526,0
2015-04-10,22.735,22.803,22.325,22.596,237777,0
2015-04-13,22.528,23.017,22.441,22.9,79534,0
2015-04-14,22.764,23.007,22.596,22.675,60751,0
2015-04-15,22.803,23.036,22.606,22.695,91279,0
2015-04-16,22.774,23.007,22.355,22.413,122365,0
2015-04-17,22.325,22.567,22.197,22.385,127458,0
2015-04-20,22.423,22.784,22.365,22.46,138618,0
2015-04-21,22.51,22.616,22.12,22.413,128546,0
2015-04-22,22.413,22.89,22.276,22.784,182947,0
2015-04-23,22.685,22.813,22.413,22.596,117707,0
2015-04-24,22.528,22.646,22.335,22.48,81482,0
2015-04-27,22.355,22.528,22.052,22.256,164196,0
2015-04-28,22.285,22.413,22.022,22.325,47411,0
2015-04-29,22.335,22.413,22.09,22.13,52337,0
2015-04-30,22.168,22.226,21.642,21.808,98517,0
2015-05-01,21.788,21.886,21.526,21.768,37970,0
2015-05-04,21.71,21.886,21.623,21.662,46593,0
2015-05-05,21.681,21.828,21.428,21.632,123556,0
2015-05-06,21.739,21.749,21.34,21.438,86342,0
2015-05-07,20.462,21.088,20.231,20.522,245933,0
2015-05-08,20.396,20.541,20.005,20.337,195391,0
2015-05-11,20.132,20.492,20.122,20.346,68859,0
2015-05-12,20.221,20.376,20.112,20.231,113998,0
2015-05-13,20.171,20.541,20.122,20.462,130741,0
2015-05-14,20.467,20.83,20.391,20.81,124504,0
2015-05-15,20.907,20.907,20.507,20.626,155104,0
2015-05-18,20.606,20.83,20.401,20.645,105925,0
2015-05-19,20.645,20.977,20.586,20.967,80514,0
2015-05-20,20.937,21.299,20.616,21.25,92177,0
2015-05-21,21.192,21.777,21.015,21.69,157957,0
2015-05-22,21.651,21.748,21.338,21.593,81332,0
2015-05-26,21.485,21.622,21.095,21.514,116491,0
2015-05-27,21.514,21.748,21.338,21.613,48595,0
2015-05-28,21.709,21.748,21.416,21.593,58889,0
2015-05-29,21.554,21.7,21.318,21.466,85731,0
2015-06-01,21.426,21.583,21.182,21.554,119082,0
2015-06-02,21.573,21.925,21.524,21.856,147659,0
2015-06-03,21.797,22.247,21.758,21.975,111718,0
2015-06-04,21.895,21.895,21.622,21.709,91767,0
2015-06-05,21.807,21.945,21.651,21.787,48288,0
2015-06-08,21.7,22.11,21.641,21.945,63223,0
2015-06-09,21.955,22.07,21.758,21.817,50658,0
2015-06-10,21.965,22.336,21.965,22.237,71104,0
2015-06-11,22.336,22.336,22.14,22.326,81107,0
2015-06-12,22.346,22.747,22.188,22.471,106601,0
2015-06-15,22.267,22.658,22.257,22.501,62304,0
2015-06-16,22.414,22.843,22.414,22.833,87266,0
2015-06-17,22.833,23.058,22.481,22.579,53813,0
2015-06-18,22.55,22.98,22.55,22.911,73457,0
2015-06-19,22.727,23.147,22.481,23.117,123789,0
2015-06-22,23.167,23.215,22.795,22.843,48903,0
2015-06-23,22.766,23.441,22.766,23.361,95478,0
2015-06-24,23.283,23.587,23.029,23.469,72840,0
2015-06-25,23.508,23.693,23.068,23.244,47981,0
2015-06-26,23.206,23.538,23.117,23.264,94119,0
2015-06-29,23.088,23.274,22.96,23.117,68646,0
2015-06-30,23.254,23.264,22.833,23.098,95653,0
2015-07-01,23.254,23.568,22.97,23.167,59541,0
2015-07-02,23.157,23.244,23.02,23.078,56677,0
2015-07-06,22.96,23.186,22.911,23.088,45425,0
2015-07-07,23.167,23.206,22.727,23.167,63429,0
2015-07-08,23.117,23.225,22.94,23.186,157855,0
2015-07-09,23.459,23.459,23.147,23.332,44093,0
2015-07-10,23.411,23.548,23.274,23.401,114377,0
2015-07-13,23.568,23.703,23.196,23.332,90642,0
2015-07-14,23.411,23.568,23.302,23.431,70379,0
2015-07-15,23.411,23.663,23.371,23.636,65946,0
2015-07-16,23.616,24.436,23.616,23.959,96780,0
2015-07-17,23.84,24.174,23.636,23.693,70795,0
2015-07-20,23.743,23.783,23.254,23.478,77034,0
2015-07-21,23.469,23.85,22.93,23.654,51050,0
2015-07-22,24.436,24.436,23.977,24.134,111921,0
2015-07-23,24.044,24.232,23.645,24.124,286658,0
2015-07-24,24.426,24.633,24.183,24.485,152435,0
2015-07-27,24.426,24.653,24.134,24.564,67930,0
2015-07-28,24.732,25.366,24.475,25.15,207372,0
2015-07-29,25.218,25.464,25.178,25.218,124095,0
2015-07-30,25.228,25.707,25.17,25.405,107623,0
2015-07-31,25.532,25.599,25.296,25.445,115809,0
2015-08-03,25.385,25.608,25.276,25.306,118085,0
2015-08-04,25.356,25.806,25.356,25.737,84300,0
2015-08-05,25.806,25.904,24.778,24.778,116628,0
2015-08-06,24.475,25.667,24.271,24.35,89741,0
2015-08-07,24.301,25.286,24.301,25.228,59336,0
2015-08-10,25.366,26.196,25.286,25.806,101180,0
2015-08-11,25.677,26.078,25.561,25.747,94081,0
2015-08-12,25.618,25.776,25.15,25.326,93507,0
2015-08-13,25.43,25.595,24.909,24.929,55922,0
2015-08-14,24.821,25.271,24.734,25.183,67351,0
2015-08-17,25.088,25.088,24.656,24.705,74086,0
2015-08-18,24.666,24.801,24.215,24.725,87966,0
2015-08-19,24.743,24.743,24.215,24.361,51024,0
2015-08-20,24.234,24.253,23.734,24.009,65821,0
2015-08-21,23.734,24.066,23.488,23.764,78475,0
2015-08-24,22.979,23.94,22.548,23.371,99912,0
2015-08-25,23.94,24.136,23.107,23.215,57046,0
2015-08-26,23.568,23.607,22.705,23.166,63372,0
2015-08-27,23.441,23.45,22.91,23.431,74086,0
2015-08-28,23.292,23.714,23.283,23.627,108782,0
2015-08-31,23.588,24.352,23.459,24.166,65210,0
2015-09-01,23.89,26.862,23.754,25.048,329309,0
2015-09-02,25.145,25.311,24.705,25.271,102150,0
2015-09-03,25.331,25.351,24.656,24.889,36737,0
2015-09-04,24.86,25.008,24.636,24.85,55615,0
2015-09-08,25.078,25.223,24.616,25.048,58780,0
2015-09-09,25.45,25.45,24.361,24.39,52351,0
2015-09-10,24.429,24.792,24.429,24.488,43475,0
2015-09-11,24.41,24.772,24.195,24.715,23777,0
2015-09-14,24.821,24.998,24.606,24.899,31533,0
2015-09-15,24.989,25.311,24.989,25.155,45821,0
2015-09-16,25.39,25.557,24.969,25.107,35105,0
2015-09-17,25.165,25.361,24.597,24.734,39389,0
2015-09-18,24.587,24.949,24.166,24.919,75412,0
2015-09-21,24.909,25.038,24.439,24.567,59393,0
2015-09-22,24.498,24.498,23.999,24.096,39797,0
2015-09-23,24.096,24.166,23.822,23.841,25818,0
2015-09-24,23.822,23.91,23.302,23.704,69671,0
2015-09-25,24.046,24.046,23.421,23.469,70107,0
2015-09-28,23.361,23.391,22.901,23.009,36657,0
2015-09-29,23.077,23.381,22.764,23.332,44186,0
2015-09-30,23.45,24.156,23.381,24.046,65923,0
2015-10-01,24.096,26.497,23.528,25.41,325123,0
2015-10-02,25.351,26.213,25.078,26.056,186748,0
2015-10-05,26.193,26.45,25.891,26.065,56846,0
2015-10-06,25.92,26.44,25.92,26.37,75619,0
2015-10-07,26.4,26.683,25.782,26.35,88882,0
2015-10-08,26.43,27.055,26.43,26.927,87863,0
2015-10-09,26.792,27.174,26.193,26.537,33981,0
2015-10-12,26.615,26.772,26.301,26.683,34206,0
2015-10-13,26.527,26.891,26.527,26.722,38881,0
2015-10-14,26.842,26.842,26.253,26.487,28369,0
2015-10-15,26.46,26.822,26.095,26.645,51636,0
2015-10-16,26.683,26.742,26.282,26.527,57964,0
2015-10-19,26.477,26.702,26.223,26.31,72761,0
2015-10-20,26.625,27.055,26.46,26.842,29113,0
2015-10-21,27.045,27.124,26.095,26.203,69189,0
2015-10-22,26.39,26.762,26.243,26.43,91333,0
2015-10-23,26.507,27.312,26.477,27.224,67250,0
2015-10-26,27.282,27.282,26.565,26.702,55004,0
2015-10-27,26.595,26.595,25.871,26.046,36432,0
2015-10-28,26.154,26.625,26.027,26.38,86639,0
2015-10-29,26.223,26.537,26.135,26.44,61636,0
2015-10-30,26.565,26.692,26.036,26.164,58372,0
2015-11-02,26.065,26.292,25.9,25.978,63532,0
2015-11-03,25.831,25.988,25.45,25.624,78475,0
2015-11-04,25.673,25.703,25.291,25.41,129058,0
2015-11-05,25.43,25.851,25.43,25.624,60107,0
2015-11-06,25.614,26.233,25.614,25.693,151644,0
2015-11-09,25.479,25.479,24.998,25.271,1300744,0
2015-11-10,25.233,25.479,24.518,25.371,895266,0
2015-11-11,25.38,25.567,25.203,25.242,387068,0
2015-11-12,25.242,25.459,24.811,24.919,597899,0
2015-11-13,24.715,25.252,24.715,25.183,195728,0
2015-11-16,25.145,25.331,25.145,25.174,102762,0
2015-11-17,25.183,25.233,25.038,25.058,168684,0
2015-11-18,25.126,25.624,24.929,25.174,210218,0
2015-11-19,25.43,25.673,24.989,25.183,198789,0
2015-11-20,25.145,25.341,24.949,25.135,433908,0
2015-11-23,25.135,25.361,25.117,25.281,88882,0
2015-11-24,25.301,25.311,25.165,25.183,218892,0
2015-11-25,25.247,25.256,25.15,25.17,102706,0
2015-11-27,25.17,25.316,25.17,25.286,29418,0
2015-11-30,25.247,25.286,25.188,25.228,242362,0
2015-12-01,25.237,25.446,25.237,25.296,160993,0
2015-12-02,25.276,25.534,25.276,25.326,144644,0
2015-12-03,25.356,25.426,25.256,25.346,118798,0
2015-12-04,25.346,25.563,25.316,25.524,68708,0
2015-12-07,25.495,25.534,25.336,25.475,125710,0
2015-12-08,25.286,25.534,25.286,25.456,237297,0
2015-12-09,25.465,25.739,25.366,25.376,382221,0
2015-12-10,25.306,25.436,25.296,25.376,312394,0
2015-12-11,25.17,25.416,25.17,25.326,345984,0
2015-12-14,25.306,25.456,25.15,25.188,211018,0
2015-12-15,25.208,25.416,25.063,25.073,115125,0
2015-12-16,25.178,25.256,24.903,25.003,157468,0
2015-12-17,24.973,25.033,24.883,24.883,164187,0
2015-12-18,24.874,24.953,24.67,24.709,203377,0
2015-12-21,24.795,24.874,24.62,24.864,90288,0
2015-12-22,24.845,25.013,24.699,24.933,73384,0
2015-12-23,24.933,25.102,24.933,25.033,180066,0
2015-12-24,25.083,25.106,24.903,24.933,21993,0
2015-12-28,24.845,24.983,24.815,24.923,78035,0
2015-12-29,24.963,25.256,24.963,25.15,37710,0
2015-12-30,25.063,25.093,24.923,25.013,35534,0
2015-12-31,24.933,25.021,24.923,24.923,94860,0
2016-01-04,24.699,25.093,24.55,25.083,153597,0
2016-01-05,25.083,25.135,24.923,25.033,52477,0
2016-01-06,24.963,25.14,24.923,25.093,88706,0
2016-01-07,24.963,25.178,24.923,25.033,121189,0
2016-01-08,25.083,25.208,24.825,24.893,111921,0
2016-01-11,24.943,25.023,24.854,24.883,91884,0
2016-01-12,24.993,24.993,24.883,24.893,93506,0
2016-01-13,24.933,25.043,24.595,24.689,96032,0
2016-01-14,24.756,24.854,24.65,24.756,59805,0
2016-01-15,24.689,25.112,24.62,25.053,134661,0
2016-01-19,25.102,25.102,24.864,24.953,135279,0
2016-01-20,24.864,24.973,24.825,24.953,342043,0
2016-01-21,24.973,25.093,24.54,24.805,89636,0
2016-01-22,24.815,24.903,24.738,24.835,154034,0
2016-01-25,24.845,24.983,24.68,24.709,252578,0
2016-01-26,24.805,24.953,24.64,24.719,95656,0
2016-01-27,24.67,24.795,24.486,24.511,258589,0
2016-01-28,24.6,24.729,24.355,24.729,456396,0
2016-01-29,24.709,24.781,24.57,24.61,236930,0
2016-02-01,24.6,24.709,24.373,24.422,179647,0
2016-02-02,24.413,24.432,24.02,24.355,283924,0
2016-02-03,24.59,24.59,24.098,24.118,184751,0
2016-02-04,24.197,24.993,24.197,24.903,258224,0
2016-02-05,24.903,25.16,24.903,25.073,252817,0
2016-02-08,25.013,25.247,24.883,25.13,111030,0
2016-02-09,24.756,25.326,24.756,25.122,76377,0
2016-02-10,25.073,25.276,25.003,25.003,82382,0
2016-02-11,24.835,24.963,24.501,24.756,107419,0
2016-02-12,24.776,24.973,24.67,24.756,130457,0
2016-02-16,24.903,25.15,24.57,24.864,137536,0
2016-02-17,24.973,25.093,24.864,24.933,147913,0
2016-02-18,25.018,25.018,24.693,24.791,176733,0
2016-02-19,24.859,24.859,24.465,24.574,315077,0
2016-02-22,24.771,24.82,24.259,24.289,227512,0
2016-02-23,24.23,24.407,24.215,24.249,171602,0
2016-02-24,24.279,24.279,23.924,24.033,254349,0
2016-02-25,24.033,24.121,23.884,23.924,143919,0
2016-02-26,23.667,24.431,23.63,24.368,125716,0
2016-02-29,24.309,24.525,24.299,24.397,130682,0
2016-03-01,24.249,24.771,24.249,24.644,127613,0
2016-03-02,24.594,24.624,24.436,24.624,124198,0
2016-03-03,24.525,24.624,24.49,24.495,97910,0
2016-03-04,24.475,24.81,24.472,24.723,111148,0
2016-03-07,24.761,24.908,24.525,24.544,345237,0
2016-03-08,24.584,24.654,24.23,24.269,542746,0
2016-03-09,24.387,24.733,24.387,24.693,87114,0
2016-03-10,24.85,24.85,24.624,24.644,82986,0
2016-03-11,24.751,25.107,24.751,25.038,253076,0
2016-03-14,24.948,25.362,24.918,25.272,227921,0
2016-03-15,25.214,26.08,25.117,25.934,432661,0
2016-03-16,25.934,26.11,25.934,26.051,352571,0
2016-03-17,26.061,26.15,25.983,25.983,365054,0
2016-03-18,26.013,26.013,25.825,25.973,206614,0
2016-03-21,25.993,26.003,25.855,25.925,63007,0
2016-03-22,25.875,26.003,25.588,25.816,247937,0
2016-03-23,25.835,25.973,25.706,25.885,205542,0
2016-03-24,25.776,25.953,25.766,25.915,136435,0
2016-03-28,25.915,26.1,25.835,25.915,76590,0
2016-03-29,25.905,25.925,25.766,25.905,143665,0
2016-03-30,25.943,26.022,25.88,25.905,141404,0
2016-03-31,25.953,26.003,25.796,25.845,155317,0
2016-04-01,25.825,26.09,25.726,25.875,330263,0
2016-04-04,25.905,25.905,25.657,25.835,138383,0
2016-04-05,25.593,25.983,25.593,25.953,145282,0
2016-04-06,25.934,26.003,25.511,25.588,825591,0
2016-04-07,25.461,25.57,25.342,25.432,466405,0
2016-04-08,25.511,25.53,25.166,25.342,951693,0
2016-04-11,25.432,25.716,25.342,25.607,335857,0
2016-04-12,25.676,25.865,25.588,25.706,278542,0
2016-04-13,25.766,25.825,25.686,25.746,109931,0
2016-04-14,25.816,25.835,25.637,25.657,173132,0
2016-04-15,25.647,25.776,25.57,25.607,665299,0
2016-04-18,25.736,25.736,25.501,25.666,371016,0
2016-04-19,25.676,25.953,25.657,25.776,418824,0
2016-04-20,25.796,25.835,25.657,25.806,551603,0
2016-04-21,25.756,25.865,25.736,25.766,469599,0
2016-04-22,25.816,25.875,25.706,25.865,447140,0
2016-04-25,25.756,25.885,25.657,25.806,275343,0
2016-04-26,25.776,25.953,25.776,25.915,333787,0
2016-04-27,25.905,25.953,25.905,25.953,525598,0
2016-04-28,25.963,26.09,25.845,25.943,574530,0
2016-04-29,25.885,26.09,25.756,26.041,258616,0
2016-05-02,26.051,26.075,25.953,26.061,130061,0
2016-05-03,25.953,26.051,25.885,25.993,292233,0
2016-05-04,26.041,26.041,25.825,25.983,330115,0
2016-05-05,26.003,26.032,25.716,25.726,359629,0
2016-05-06,25.726,25.865,25.657,25.796,274948,0
2016-05-09,25.766,25.766,25.043,25.117,1121413,0
2016-05-10,25.204,25.312,24.634,24.742,737280,0
2016-05-11,24.723,24.82,24.534,24.604,325976,0
2016-05-12,24.639,24.639,24.045,24.49,458839,0
2016-05-13,24.401,24.718,23.937,24.332,508473,0
2016-05-16,24.48,24.659,24.45,24.49,133611,0
2016-05-17,24.609,24.659,24.362,24.45,150510,0
2016-05-18,24.431,24.934,24.421,24.836,221656,0
2016-05-19,24.904,24.954,24.49,24.52,190342,0
2016-05-20,24.549,24.786,24.529,24.539,116495,0
2016-05-23,24.46,24.49,24.362,24.381,196879,0
2016-05-24,24.539,24.609,24.352,24.48,96691,0
2016-05-25,24.559,24.816,24.283,24.708,345614,0
2016-05-26,24.649,24.688,24.342,24.391,265972,0
2016-05-27,24.411,24.529,24.234,24.263,209152,0
2016-05-31,23.997,24.095,22.613,23.453,2125420,0
2016-06-01,23.424,23.567,22.475,22.555,1010683,0
2016-06-02,22.318,23.088,22.218,23.048,1007750,0
2016-06-03,22.851,22.939,22.613,22.663,293713,0
2016-06-06,22.713,22.831,22.465,22.584,430637,0
2016-06-07,22.653,22.683,22.475,22.643,248374,0
2016-06-08,22.574,22.713,22.525,22.574,114315,0
2016-06-09,22.593,22.593,22.243,22.436,427468,0
2016-06-10,22.456,22.653,22.278,22.348,202586,0
2016-06-13,22.218,22.441,22.16,22.228,257323,0
2016-06-14,22.218,22.753,22.15,22.733,203566,0
2016-06-15,22.743,22.959,22.515,22.515,199485,0
2016-06-16,22.515,22.891,22.388,22.861,130302,0
2016-06-17,22.969,23.048,22.633,22.693,129090,0
2016-06-20,22.841,23.137,22.812,22.851,68536,0
2016-06-21,22.929,22.929,22.693,22.851,78981,0
2016-06-22,22.939,22.994,22.505,22.505,92909,0
2016-06-23,22.505,22.713,22.328,22.693,221653,0
2016-06-24,22.348,22.565,22.298,22.427,221159,0
2016-06-27,22.288,22.375,21.893,22.218,220205,0
2016-06-28,22.15,22.368,22.041,22.08,123978,0
2016-06-29,22.169,22.633,22.056,22.465,166192,0
2016-06-30,22.565,22.989,22.495,22.891,248353,0
2016-07-01,22.841,23.207,22.772,22.792,116158,0
2016-07-05,22.881,22.989,22.378,22.515,228030,0
2016-07-06,22.456,22.456,22.199,22.228,65811,0
2016-07-07,22.288,22.713,22.003,22.248,174501,0
2016-07-08,22.417,22.782,22.199,22.417,101397,0
2016-07-11,22.465,22.608,22.358,22.584,187179,0
2016-07-12,22.485,22.653,22.446,22.475,120621,0
2016-07-13,22.613,22.613,22.169,22.288,109592,0
2016-07-14,22.515,22.663,22.218,22.505,224147,0
2016-07-15,22.525,22.555,22.263,22.358,188146,0
2016-07-18,22.417,22.603,22.278,22.348,135208,0
2016-07-19,22.398,22.456,21.973,22.189,244997,0
2016-07-20,22.189,22.208,21.983,22.013,215235,0
2016-07-21,21.973,22.15,21.883,21.983,198172,0
2016-07-22,22.022,22.218,21.853,22.169,198815,0
2016-07-25,22.12,22.338,21.963,21.993,97009,0
2016-07-26,22.169,22.258,21.973,22.031,169352,0
2016-07-27,22.022,22.238,21.973,22.12,179572,0
2016-07-28,22.15,22.189,21.152,21.715,418135,0
2016-07-29,21.705,21.824,21.33,21.587,255056,0
2016-08-01,21.626,21.844,21.568,21.794,147316,0
2016-08-02,21.844,22.12,21.764,22.013,215148,0
2016-08-03,22.368,22.683,22.031,22.338,201202,0
2016-08-04,22.398,22.505,21.963,21.993,135709,0
2016-08-05,21.983,22.378,21.983,22.268,119312,0
2016-08-08,22.179,22.378,22.08,22.11,98249,0
2016-08-09,22.14,22.495,21.943,22.446,117174,0
2016-08-10,22.505,22.545,22.408,22.485,89768,0
2016-08-11,22.475,22.623,22.456,22.584,126116,0
2016-08-12,22.633,22.851,22.495,22.792,124589,0
2016-08-15,22.772,23.068,22.693,23.048,150891,0
2016-08-16,22.871,23.078,22.782,22.831,67524,0
2016-08-17,22.851,22.959,22.802,22.939,27314,0
2016-08-18,22.876,23.158,22.876,22.974,73425,0
2016-08-19,22.915,23.103,22.697,22.974,68470,0
2016-08-22,22.984,23.073,22.757,22.984,45306,0
2016-08-23,23.262,24.058,23.123,23.915,1095888,0
2016-08-24,23.945,23.945,23.509,23.687,120454,0
2016-08-25,23.677,23.836,23.569,23.619,36160,0
2016-08-26,23.677,23.796,23.35,23.36,86274,0
2016-08-29,23.43,23.667,23.252,23.272,53782,0
2016-08-30,23.272,23.549,23.272,23.42,103186,0
2016-08-31,23.36,23.589,23.311,23.569,127541,0
2016-09-01,23.469,23.742,23.282,23.629,110741,0
2016-09-02,23.619,23.619,22.717,22.827,266872,0
2016-09-06,22.934,22.974,22.559,22.568,53689,0
2016-09-07,22.539,22.915,22.421,22.777,119394,0
2016-09-08,22.846,22.905,22.607,22.647,69169,0
2016-09-09,22.607,22.677,22.45,22.45,60149,0
2016-09-12,22.529,22.807,22.291,22.588,97143,0
2016-09-13,22.627,22.627,22.093,22.192,103073,0
2016-09-14,22.192,24.014,22.083,23.4,860752,0
2016-09-15,23.37,23.43,23.188,23.38,296040,0
2016-09-16,23.223,23.529,23.073,23.489,252120,0
2016-09-19,23.479,23.753,23.4,23.45,178646,0
2016-09-20,23.599,23.697,23.331,23.36,94512,0
2016-09-21,23.469,23.549,23.078,23.331,168093,0
2016-09-22,23.331,23.331,23.173,23.272,100318,0
2016-09-23,23.282,23.331,22.974,22.974,38816,0
2016-09-26,23.053,23.063,22.757,23.043,83923,0
2016-09-27,22.984,23.213,22.929,23.063,101445,0
2016-09-28,23.143,23.311,22.934,23.163,79255,0
2016-09-29,23.223,23.609,22.866,22.896,105122,0
2016-09-30,23.063,23.282,22.905,22.964,134301,0
2016-10-03,22.925,23.004,22.777,22.974,52669,0
2016-10-04,22.974,23.123,22.797,22.915,147648,0
2016-10-05,22.846,23.143,22.846,23.014,78030,0
2016-10-06,22.974,23.113,22.866,23.043,137042,0
2016-10-07,22.974,23.043,22.891,23.033,98122,0
2016-10-10,23.073,23.173,23.005,23.073,44511,0
2016-10-11,22.974,23.023,22.876,22.876,21611,0
2016-10-12,22.876,22.974,22.827,22.876,53677,0
2016-10-13,22.876,22.876,22.727,22.727,165674,0
2016-10-14,22.827,22.974,22.479,22.727,122680,0
2016-10-17,22.876,22.876,22.632,22.777,118079,0
2016-10-18,22.727,22.777,22.652,22.727,111423,0
2016-10-19,22.677,22.777,22.43,22.479,202824,0
2016-10-20,22.578,22.627,22.43,22.479,109698,0
2016-10-21,22.331,22.43,22.083,22.231,202578,0
2016-10-24,22.331,22.529,22.331,22.43,108607,0
2016-10-25,22.43,22.43,22.206,22.281,152938,0
2016-10-26,22.281,22.381,22.182,22.231,153113,0
2016-10-27,22.281,22.381,22.058,22.083,70798,0
2016-10-28,22.083,22.133,20.894,21.637,507674,0
2016-10-31,21.736,21.985,21.539,21.885,205290,0
2016-11-01,21.935,21.985,21.613,21.786,69630,0
2016-11-02,21.786,21.935,21.687,21.836,58114,0
2016-11-03,21.736,21.885,21.489,21.637,160685,0
2016-11-04,21.836,22.777,21.786,22.331,225581,0
2016-11-07,22.529,22.677,22.281,22.331,113014,0
2016-11-08,22.281,22.331,22.058,22.331,99800,0
2016-11-09,22.381,22.578,22.281,22.529,186798,0
2016-11-10,22.529,23.148,22.529,23.073,217889,0
2016-11-11,23.123,23.619,22.876,23.619,201979,0
2016-11-14,23.569,23.816,23.42,23.767,369900,0
2016-11-15,23.767,23.767,23.37,23.619,119407,0
2016-11-16,23.619,23.619,23.223,23.42,82579,0
2016-11-17,22.627,23.767,22.627,23.767,212075,0
2016-11-18,23.667,23.816,23.073,23.223,324157,0
2016-11-21,23.173,23.296,23.023,23.272,118585,0
2016-11-22,23.272,23.619,23.223,23.469,110537,0
2016-11-23,23.584,23.807,23.459,23.783,74944,0
2016-11-25,23.683,23.683,23.435,23.484,41055,0
2016-11-28,23.584,23.683,23.385,23.484,109218,0
2016-11-29,23.584,23.733,23.435,23.435,112209,0
2016-11-30,23.435,23.584,23.385,23.435,111536,0
2016-12-01,23.435,24.08,23.037,23.187,470629,0
2016-12-02,23.187,23.311,23.037,23.286,161812,0
2016-12-05,23.435,23.832,23.286,23.783,150159,0
2016-12-06,23.683,23.733,23.484,23.584,158413,0
2016-12-07,23.634,23.634,23.385,23.584,102834,0
2016-12-08,23.484,23.882,23.435,23.733,283518,0
2016-12-09,23.783,23.882,23.435,23.832,556881,0
2016-12-12,23.882,23.931,23.534,23.832,256723,0
2016-12-13,23.832,23.857,23.634,23.733,114834,0
2016-12-14,23.783,23.783,23.286,23.336,112347,0
2016-12-15,23.385,23.484,23.037,23.187,149640,0
2016-12-16,23.286,23.832,23.236,23.683,391883,0
2016-12-19,23.683,23.832,23.435,23.683,103892,0
2016-12-20,23.931,23.931,23.634,23.733,190398,0
2016-12-21,23.634,23.931,23.634,23.882,150483,0
2016-12-22,23.832,23.882,23.385,23.484,127941,0
2016-12-23,23.584,23.832,23.435,23.634,95736,0
2016-12-27,23.584,23.783,23.534,23.634,53808,0
2016-12-28,23.882,23.882,23.534,23.634,109666,0
2016-12-29,23.584,23.733,23.484,23.634,85407,0
2016-12-30,23.584,23.882,23.435,23.534,178002,0
2017-01-03,23.733,23.733,23.435,23.634,141971,0
2017-01-04,23.733,23.981,23.679,23.981,366257,0
2017-01-05,23.981,24.031,23.634,23.733,418930,0
2017-01-06,23.783,23.882,23.733,23.832,49895,0
2017-01-09,23.882,23.882,23.634,23.634,37488,0
2017-01-10,23.832,23.832,23.534,23.832,85360,0
2017-01-11,23.683,23.832,23.584,23.832,98113,0
2017-01-12,23.733,23.832,23.683,23.683,31670,0
2017-01-13,23.783,23.931,23.683,23.832,67865,0
2017-01-17,24.527,24.577,23.882,23.981,135970,0
2017-01-18,24.031,24.031,23.882,24.031,114374,0
2017-01-19,24.031,24.328,23.882,24.031,178060,0
2017-01-20,24.031,24.378,24.031,24.279,130106,0
2017-01-23,24.328,24.378,23.981,24.031,142549,0
2017-01-24,24.08,24.328,23.882,23.981,116391,0
2017-01-25,24.13,24.279,24.031,24.23,163666,0
2017-01-26,24.279,24.279,23.783,23.981,127881,0
2017-01-27,23.981,23.981,23.832,23.981,83213,0
2017-01-30,23.783,23.857,23.435,23.733,145218,0
2017-01-31,23.733,23.832,23.286,23.783,167895,0
2017-02-01,23.783,23.931,23.336,23.484,139966,0
2017-02-02,23.534,23.733,23.336,23.584,80705,0
2017-02-03,23.683,23.931,23.634,23.882,112296,0
2017-02-06,24.031,26.909,24.031,25.668,1448253,0
2017-02-07,25.818,26.215,25.668,26.115,1036533,0
2017-02-08,25.968,26.165,25.818,26.017,424296,0
2017-02-09,26.812,26.812,26.315,26.612,1820666,0
2017-02-10,26.512,26.662,26.464,26.512,550000,0
2017-02-13,26.464,26.464,26.017,26.115,749875,0
2017-02-14,26.215,26.315,26.115,26.215,232013,0
2017-02-15,26.165,26.315,25.968,26.265,205942,0
2017-02-16,26.23,26.478,26.13,26.38,158467,0
2017-02-17,26.38,26.38,26.13,26.23,84523,0
2017-02-21,26.28,26.33,26.18,26.28,41654,0
2017-02-22,26.28,26.33,26.13,26.18,95996,0
2017-02-23,25.982,26.38,25.932,26.38,748610,0
2017-02-24,26.28,26.43,26.18,26.33,164307,0
2017-02-27,26.33,26.578,26.23,26.478,198595,0
2017-02-28,26.478,26.578,26.38,26.478,226994,0
2017-03-01,26.578,26.628,26.28,26.478,366247,0
2017-03-02,26.478,26.653,26.33,26.578,210897,0
2017-03-03,26.578,26.678,26.33,26.628,162336,0
2017-03-06,26.528,26.678,26.478,26.678,137437,0
2017-03-07,26.678,26.828,26.578,26.728,191694,0
2017-03-08,26.678,26.828,26.528,26.678,140137,0
2017-03-09,26.728,26.902,26.528,26.578,99577,0
2017-03-10,26.628,26.828,26.578,26.578,122016,0
2017-03-13,26.578,26.678,26.478,26.478,65894,0
2017-03-14,26.478,26.528,26.33,26.478,87962,0
2017-03-15,26.478,26.778,26.478,26.678,182742,0
2017-03-16,26.728,27.524,26.628,27.374,576517,0
2017-03-17,27.374,27.524,27.076,27.474,378859,0
2017-03-20,27.424,27.474,27.326,27.374,125427,0
2017-03-21,27.374,27.474,26.906,27.424,253103,0
2017-03-22,27.374,27.424,27.176,27.276,129618,0
2017-03-23,27.276,27.474,27.276,27.374,177794,0
2017-03-24,27.326,27.474,27.151,27.326,204956,0
2017-03-27,27.176,27.474,26.976,27.226,210509,0
2017-03-28,27.176,27.524,27.076,27.374,206886,0
2017-03-29,27.276,27.474,27.126,27.226,153611,0
2017-03-30,27.176,27.474,27.176,27.424,275564,0
2017-03-31,27.326,27.822,27.326,27.674,634422,0
2017-04-03,27.674,27.674,27.176,27.374,186662,0
2017-04-04,27.326,27.773,27.326,27.474,226191,0
2017-04-05,27.474,27.724,27.226,27.326,285008,0
2017-04-06,27.326,27.624,27.026,27.574,111891,0
2017-04-07,27.524,27.674,27.374,27.524,89100,0
2017-04-10,27.474,27.724,27.226,27.724,67477,0
2017-04-11,27.724,27.724,27.374,27.424,82955,0
2017-04-12,27.474,27.574,27.276,27.374,104065,0
2017-04-13,27.374,27.674,27.176,27.374,317794,0
2017-04-17,27.524,27.972,27.474,27.822,715853,0
2017-04-18,27.822,27.972,27.374,27.773,745548,0
2017-04-19,27.773,27.872,27.674,27.724,894210,0
2017-04-20,27.724,27.872,27.624,27.822,1236958,0
2017-04-21,27.773,27.922,27.674,27.773,776219,0
2017-04-24,28.022,28.122,27.724,27.922,937664,0
2017-04-25,28.072,28.122,27.724,27.922,315790,0
2017-04-26,27.972,28.172,27.822,27.972,316536,0
2017-04-27,28.022,28.122,27.872,28.022,140395,0
2017-04-28,28.072,28.37,27.872,28.32,480380,0
2017-05-01,28.32,28.32,27.773,27.773,302807,0
2017-05-02,27.872,28.172,27.624,27.822,328390,0
2017-05-03,27.822,27.972,27.524,27.872,522993,0
2017-05-04,27.872,28.072,27.624,27.872,541058,0
2017-05-05,27.872,28.122,27.724,27.972,405317,0
2017-05-08,27.922,28.072,27.624,27.724,318603,0
2017-05-09,27.773,27.822,27.674,27.773,384362,0
2017-05-10,27.674,28.022,27.674,27.773,294428,0
2017-05-11,27.724,28.172,27.724,27.872,608847,0
2017-05-12,27.822,27.922,27.724,27.822,395716,0
2017-05-15,27.773,27.922,27.773,27.922,111585,0
2017-05-16,27.872,28.968,27.674,28.47,657816,0
2017-05-17,28.32,28.37,27.922,27.972,319535,0
2017-05-18,27.887,28.137,27.837,28.087,277671,0
2017-05-19,28.087,28.586,27.987,28.436,423847,0
2017-05-22,28.486,28.685,28.386,28.636,345992,0
2017-05-23,28.685,28.735,28.386,28.636,233162,0
2017-05-24,30.531,30.581,30.481,30.531,14914787,0
2017-05-25,30.531,30.681,30.481,30.681,2241682,0
2017-05-26,30.681,30.93,30.681,30.831,1958833,0
2017-05-30,30.781,30.831,30.731,30.831,723112,0
2017-05-31,30.831,30.881,30.731,30.781,822102,0
2017-06-01,30.831,30.831,30.731,30.781,484338,0
2017-06-02,30.781,30.831,30.731,30.781,879338,0
2017-06-05,30.831,30.881,30.781,30.881,476088,0
2017-06-06,30.881,30.881,30.681,30.681,660736,0
2017-06-07,30.731,30.881,30.731,30.881,623394,0
2017-06-08,30.881,31.18,30.856,31.08,711321,0
2017-06-09,31.03,31.13,30.98,31.13,725031,0
2017-06-12,31.08,31.18,30.98,31.18,440690,0
2017-06-13,31.18,31.18,31.055,31.18,660145,0
2017-06-14,31.13,31.23,31.08,31.13,251429,0
2017-06-15,31.08,31.13,31.055,31.08,94660,0
2017-06-16,31.08,31.18,31.03,31.13,352634,0
2017-06-19,31.13,31.23,31.111,31.23,155982,0
2017-06-20,31.13,31.205,30.955,31.03,214319,0
2017-06-21,31.03,31.03,30.93,30.93,137328,0
2017-06-22,30.93,31.005,30.881,30.93,602168,0
2017-06-23,30.93,30.98,30.831,30.831,471688,0
2017-06-26,30.98,30.98,30.881,30.93,548218,0
2017-06-27,30.98,30.98,30.781,30.831,651118,0
2017-06-28,30.93,31.08,30.93,31.03,138141,0
2017-06-29,31.03,31.08,30.906,30.98,140667,0
2017-06-30,30.98,30.98,30.831,30.98,362877,0
2017-07-03,30.98,31.23,30.955,31.08,216983,0
2017-07-05,31.13,31.13,31.03,31.08,96892,0
2017-07-06,31.08,31.08,30.881,30.98,224077,0
2017-07-07,31.03,31.08,30.955,31.03,237250,0
2017-07-10,31.03,31.13,30.98,31.03,200823,0
2017-07-11,31.08,31.08,30.98,31.08,95779,0
2017-07-12,31.08,31.18,31.03,31.08,126738,0
2017-07-13,31.18,31.18,31.03,31.03,49232,0
2017-07-14,31.08,31.105,30.98,31.08,336624,0
2017-07-17,31.13,31.18,31.075,31.13,159799,0
2017-07-18,31.13,31.13,31.03,31.03,213337,0
2017-07-19,31.03,31.13,31.03,31.08,154694,0
2017-07-20,31.08,31.13,31.03,31.08,135663,0
2017-07-21,31.13,31.13,31.055,31.08,629641,0
2017-07-24,31.03,31.13,31.03,31.13,86037,0
2017-07-25,31.13,31.18,31.025,31.08,453652,0
2017-07-26,31.08,31.105,31.03,31.03,589087,0
2017-07-27,31.08,31.155,31.03,31.08,117334,0
2017-07-28,31.08,31.18,31.08,31.13,292281,0
2017-07-31,31.13,31.17,31.08,31.08,411568,0
2017-08-01,31.13,31.18,31.08,31.08,274531,0
2017-08-02,31.08,31.155,31.055,31.08,139022,0
2017-08-03,31.08,31.18,30.93,31.13,549835,0
2017-08-04,31.1,31.13,31.055,31.08,64897,0
2017-08-07,31.08,31.13,31.08,31.13,91657,0
2017-08-08,31.18,31.18,31.08,31.13,74387,0
2017-08-09,31.08,31.18,31.08,31.13,405745,0
2017-08-10,31.2,31.225,31.125,31.15,230303,0
2017-08-11,31.15,31.2,31.1,31.15,389961,0
2017-08-14,31.2,31.2,31.1,31.15,64406,0
2017-08-15,31.15,31.25,31.1,31.15,201690,0
2017-08-16,31.2,31.25,31.1,31.1,163142,0
2017-08-17,31.15,31.15,31.1,31.15,188203,0
2017-08-18,31.1,31.2,31.1,31.1,189924,0
2017-08-21,31.1,31.2,31.1,31.2,124142,0
2017-08-22,31.2,31.2,31.1,31.1,66500,0
2017-08-23,31.1,31.15,31.1,31.1,175338,0
2017-08-24,31.1,31.15,31.1,31.15,48062,0
2017-08-25,31.15,31.175,31.1,31.1,69909,0
2017-08-28,31.1,31.15,31.1,31.15,42014,0
2017-08-29,31.1,31.2,31.1,31.15,136941,0
2017-08-30,31.15,31.25,31.1,31.25,220440,0
2017-08-31,31.25,31.25,31.2,31.25,137350,0
2017-09-01,31.25,31.375,31.2,31.25,159572,0
2017-09-05,31.2,31.25,31.15,31.2,92262,0
2017-09-06,31.25,31.25,31.1,31.1,157183,0
2017-09-07,31.2,31.2,31.1,31.15,85710,0
2017-09-08,31.15,31.25,31.1,31.2,72344,0
2017-09-11,31.25,31.3,31.2,31.2,121882,0
2017-09-12,31.25,31.3,31.2,31.25,85900,0
2017-09-13,31.25,31.25,31.2,31.2,61429,0
2017-09-14,31.2,31.25,31.15,31.15,32268,0
2017-09-15,31.2,31.2,31.15,31.2,131467,0
2017-09-18,31.2,31.2,31.05,31.05,289845,0
2017-09-19,31.05,31.2,31.05,31.1,223027,0
2017-09-20,31.1,31.175,31.05,31.1,89583,0
2017-09-21,31.1,31.15,31.05,31.1,138499,0
2017-09-22,31.1,31.15,31.05,31.1,38254,0
2017-09-25,31.1,31.15,31.075,31.1,51164,0
2017-09-26,31.1,31.2,31.1,31.1,78478,0
2017-09-27,31.2,31.2,31.1,31.15,84377,0
2017-09-28,31.15,31.2,31.075,31.15,128503,0
2017-09-29,31.1,31.2,31.05,31.05,193325,0
2017-10-02,31.05,31.2,31.05,31.05,293210,0
2017-10-03,31.05,31.15,31.05,31.05,169064,0
2017-10-04,31.1,31.15,31.05,31.1,207431,0
2017-10-05,31.15,31.15,30.95,31,172786,0
2017-10-06,31,31.15,31,31.15,130652,0
2017-10-09,31.1,31.15,31.1,31.15,354207,0
2017-10-10,31.15,31.15,31.1,31.1,153460,0
2017-10-11,31.1,31.15,31.1,31.1,81754,0
2017-10-12,31.1,31.2,31.1,31.15,217985,0
2017-10-13,31.15,31.205,31.121,31.2,222939,0
2017-10-16,31.2,31.3,31.15,31.2,229060,0
2017-10-17,31.2,31.225,31.1,31.15,201483,0
2017-10-18,31.15,31.2,31.15,31.15,58593,0
2017-10-19,31.15,31.2,31.1,31.2,66449,0
2017-10-20,31.2,31.2,31.15,31.2,33431,0
2017-10-23,31.2,31.2,31.15,31.2,63311,0
2017-10-24,31.2,31.2,31.1,31.15,130918,0
2017-10-25,31.15,31.15,31.1,31.1,68728,0
2017-10-26,31.15,31.175,31.1,31.1,75992,0
2017-10-27,31.1,31.2,31.1,31.2,193353,0
2017-10-30,31.175,31.2,31.1,31.15,175265,0
2017-10-31,31.1,31.2,31.1,31.1,557463,0
2017-11-01,31.2,31.2,31.15,31.2,34482,0
2017-11-02,31.2,31.2,30.65,30.75,2131040,0
2017-11-03,30.7,31,30.7,30.95,635020,0
2017-11-06,30.95,31.05,30.95,31,50474,0
2017-11-07,31,31.1,31,31.1,343498,0
2017-11-08,31.1,31.1,31.05,31.05,97274,0
2017-11-09,31.05,31.15,31.05,31.1,209169,0
2017-11-10,31.1,31.2,31.1,31.2,538742,0
