Date,Open,High,Low,Close,Volume,OpenInt
2014-05-07,18.939,19.816,18.939,19.393,6319793,0
2014-05-08,19.534,20.04,19.457,19.615,690452,0
2014-05-09,19.845,19.971,19.393,19.652,357714,0
2014-05-12,19.607,20.098,19.607,20.024,275920,0
2014-05-13,20.052,20.217,19.457,19.83,432174,0
2014-05-14,19.778,20.269,19.511,19.963,145490,0
2014-05-15,20.269,20.381,19.757,19.83,252294,0
2014-05-16,19.778,20.202,19.726,19.83,169351,0
2014-05-19,19.943,20.098,19.836,19.874,110193,0
2014-05-20,20.052,20.112,19.8,19.869,163722,0
2014-05-21,19.836,19.925,19.681,19.726,169586,0
2014-05-22,19.971,19.971,19.742,19.791,142828,0
2014-05-23,19.83,19.963,19.697,19.874,113092,0
2014-05-27,19.869,19.978,19.681,19.726,96079,0
2014-05-28,19.697,19.83,19.681,19.757,153769,0
2014-05-29,19.757,20.327,19.681,19.697,271207,0
2014-05-30,19.836,19.925,19.697,19.697,260804,0
2014-06-02,20.18,21.397,20.18,20.76,418373,0
2014-06-03,21.076,21.463,20.861,21.152,290600,0
2014-06-04,21.211,21.725,21.211,21.457,201887,0
2014-06-05,21.537,21.576,21.242,21.286,177669,0
2014-06-06,21.242,21.598,21.242,21.331,107661,0
2014-06-09,21.643,21.65,21.383,21.414,118594,0
2014-06-10,21.592,21.592,21.389,21.45,91827,0
2014-06-11,21.45,21.85,21.426,21.49,289464,0
2014-06-12,21.783,22.473,21.554,21.985,163518,0
2014-06-13,22.28,22.28,21.74,22.154,63274,0
2014-06-16,22.289,24.073,22.289,23.737,150728,0
2014-06-17,24.101,25.008,24.064,24.703,289226,0
2014-06-18,25.105,26.166,24.777,25.177,346668,0
2014-06-19,25.231,25.987,25.223,25.973,302631,0
2014-06-20,26.137,27.471,26.069,26.649,297412,0
2014-06-23,27.064,27.101,24.89,25.617,355474,0
2014-06-24,25.654,25.692,24.852,24.97,235507,0
2014-06-25,24.845,25.185,22.654,24.934,433689,0
2014-06-26,24.821,25.824,24.272,25.771,171911,0
2014-06-27,25.921,26.582,25.378,26.292,111182,0
2014-06-30,26.619,27.294,26.286,27.026,211736,0
2014-07-01,27.294,27.768,26.915,27.414,153836,0
2014-07-02,27.681,27.681,25.788,26.417,140970,0
2014-07-03,26.417,26.417,24.852,25.744,100868,0
2014-07-07,25.801,26.383,24.955,25.357,145223,0
2014-07-08,25.17,25.297,23.269,24.361,414855,0
2014-07-09,24.219,24.688,23.847,24.391,236905,0
2014-07-10,23.507,25.207,23.471,24.688,217114,0
2014-07-11,24.548,24.808,23.899,23.988,96802,0
2014-07-14,23.88,24.429,23.58,24.116,152347,0
2014-07-15,23.944,24.457,23.723,24.368,105827,0
2014-07-16,24.51,24.71,23.96,24.457,67746,0
2014-07-17,23.969,25.312,23.969,25.195,216549,0
2014-07-18,25.118,25.252,24.576,25.148,132963,0
2014-07-21,24.873,25.089,24.324,24.548,106438,0
2014-07-22,24.583,24.911,24.554,24.65,41305,0
2014-07-23,24.695,24.858,24.287,24.852,61950,0
2014-07-24,24.65,24.963,24.583,24.815,139751,0
2014-07-25,24.673,24.845,24.614,24.799,48281,0
2014-07-28,24.695,25.2,24.361,24.97,164869,0
2014-07-29,25.044,25.608,24.673,25.459,97259,0
2014-07-30,25.58,25.868,24.368,24.718,205140,0
2014-07-31,23.575,25.133,23.402,24.808,122536,0
2014-08-01,24.799,25.788,24.035,25.297,75662,0
2014-08-04,25.625,25.771,24.627,24.747,70948,0
2014-08-05,24.531,24.627,24.184,24.421,66665,0
2014-08-06,24.251,25.073,23.624,23.917,168302,0
2014-08-07,23.845,24.218,23.203,23.786,98012,0
2014-08-08,23.689,23.921,23.419,23.904,51323,0
2014-08-11,23.981,24.473,23.981,24.241,119187,0
2014-08-12,24.235,24.443,23.921,24.115,71787,0
2014-08-13,24.047,24.353,23.823,24.211,67429,0
2014-08-14,24.316,24.572,23.627,23.904,390330,0
2014-08-15,23.851,24.262,23.839,24.136,205765,0
2014-08-18,24.271,24.593,24.271,24.316,51713,0
2014-08-19,24.451,25.026,24.434,24.823,107699,0
2014-08-20,25.041,25.413,24.795,25.064,125148,0
2014-08-21,25.115,25.413,24.995,25.265,149748,0
2014-08-22,25.7,25.7,24.668,25.482,121631,0
2014-08-25,25.43,25.683,25.2,25.272,104718,0
2014-08-26,25.228,25.422,24.293,25.026,160267,0
2014-08-27,25.003,25.331,24.593,24.741,189101,0
2014-08-28,24.802,25.296,24.473,24.48,155791,0
2014-08-29,24.429,25.176,24.429,24.914,97877,0
2014-09-02,25.048,25.048,24.593,24.727,83333,0
2014-09-03,24.773,25.138,24.628,24.892,152989,0
2014-09-04,24.831,25.072,23.645,23.645,81307,0
2014-09-05,23.645,23.659,22.664,23.321,323369,0
2014-09-08,23.21,23.53,22.881,23.142,125557,0
2014-09-09,23.075,23.448,22.596,22.65,118827,0
2014-09-10,22.516,23.001,21.564,22.425,227787,0
2014-09-11,22.299,22.897,22.036,22.641,47726,0
2014-09-12,22.634,23.06,22.535,22.725,105888,0
2014-09-15,22.671,22.874,22.165,22.686,148101,0
2014-09-16,22.165,23.709,22.165,23.615,48077,0
2014-09-17,23.748,24.293,23.635,24.136,67254,0
2014-09-18,24.115,24.681,24.04,24.421,43656,0
2014-09-19,24.301,25.176,24.256,24.81,53592,0
2014-09-22,24.645,25.138,24.406,24.593,34416,0
2014-09-23,24.218,24.608,23.867,24.145,116525,0
2014-09-24,23.263,23.345,22.559,22.8,4498835,0
2014-09-25,22.8,23.097,22.725,22.986,367531,0
2014-09-26,22.775,23.284,22.775,23.142,241819,0
2014-09-29,23.172,23.172,22.909,23.023,43855,0
2014-09-30,23.001,23.106,22.948,22.948,135214,0
2014-10-01,22.8,23.06,22.762,23.006,180527,0
2014-10-02,22.986,23.127,22.8,22.829,92514,0
2014-10-03,22.881,23.172,22.858,22.986,117554,0
2014-10-06,23.023,23.119,22.986,23.001,182571,0
2014-10-07,23.119,23.135,22.439,22.439,157338,0
2014-10-08,22.439,22.544,20.893,21.685,185087,0
2014-10-09,21.73,21.73,20.047,20.176,191957,0
2014-10-10,19.997,20.272,19.456,19.621,228289,0
2014-10-13,19.555,19.734,19.157,19.256,291210,0
2014-10-14,19.037,19.1,17.789,17.806,380615,0
2014-10-15,16.73,17.94,16.287,17.842,257014,0
2014-10-16,17.625,19.854,17.558,19.563,198177,0
2014-10-17,19.81,20.549,19.636,20.071,261730,0
2014-10-20,19.953,19.98,18.964,19.323,144155,0
2014-10-21,19.361,20.474,19.054,20.466,118947,0
2014-10-22,20.496,20.503,19.757,19.87,81071,0
2014-10-23,19.907,20.1,19.21,19.233,64168,0
2014-10-24,19.264,20.176,19.264,19.6,101744,0
2014-10-27,19.6,19.958,19.1,19.174,100969,0
2014-10-28,19.24,19.6,18.83,19.545,85769,0
2014-10-29,19.202,19.98,19.202,19.697,87489,0
2014-10-30,20.967,21.191,19.675,19.675,116791,0
2014-10-31,19.757,20.188,19.636,20.004,100865,0
2014-11-03,19.786,20.841,19.72,20.182,173457,0
2014-11-04,20.176,20.182,19.256,19.436,87778,0
2014-11-05,19.734,19.801,19.323,19.584,60345,0
2014-11-06,19.337,19.837,19.065,19.528,119096,0
2014-11-07,19.694,20.369,19.694,19.837,36811,0
2014-11-10,19.929,20.195,19.641,19.778,229019,0
2014-11-11,19.831,20.02,19.362,19.362,166199,0
2014-11-12,19.337,19.337,18.685,18.936,110343,0
2014-11-13,18.746,19.574,17.919,17.943,189227,0
2014-11-14,17.836,18.345,17.352,17.563,314874,0
2014-11-17,17.601,17.623,17.161,17.458,100555,0
2014-11-18,17.67,17.919,17.305,17.495,110925,0
2014-11-19,16.874,17.519,16.73,17.344,247097,0
2014-11-20,17.208,17.761,16.867,17.662,162907,0
2014-11-21,17.996,18.465,17.815,18.238,260620,0
2014-11-24,18.314,19.756,18.314,19.747,169683,0
2014-11-25,19.975,20.629,19.975,20.467,188244,0
2014-11-26,20.331,21.104,20.331,20.635,129254,0
2014-11-28,19.756,19.771,18.572,19.375,89882,0
2014-12-01,19.096,19.406,17.982,18.822,142324,0
2014-12-02,18.831,19.915,18.701,18.807,237642,0
2014-12-03,18.845,21.711,18.845,21.082,294404,0
2014-12-04,20.968,21.422,20.225,20.915,77184,0
2014-12-05,20.749,21.704,20.749,21.566,94196,0
2014-12-08,21.235,21.78,20.18,20.674,162443,0
2014-12-09,20.4,21.235,19.535,21.22,221615,0
2014-12-10,20.93,21.09,19.74,20.4,227643,0
2014-12-11,20.354,20.513,19.193,19.505,147036,0
2014-12-12,18.951,19.164,18.693,19.065,117986,0
2014-12-15,19.383,19.482,17.563,17.645,91689,0
2014-12-16,17.861,18.503,17.556,18.231,117964,0
2014-12-17,18.277,19.718,18.05,19.299,141393,0
2014-12-18,20.438,20.681,18.709,19.164,259105,0
2014-12-19,19.635,20.301,18.988,20.286,137676,0
2014-12-22,20.195,20.421,19.429,19.8,123379,0
2014-12-23,19.9,20.037,18.785,19.186,117247,0
2014-12-24,18.86,19.263,18.503,19.012,65638,0
2014-12-26,19.271,19.271,17.866,18.003,175132,0
2014-12-29,18.193,19.058,17.861,18.845,216055,0
2014-12-30,18.898,19.406,18.185,18.776,117049,0
2014-12-31,18.656,19.429,18.345,19.14,96269,0
2015-01-02,19.512,20.119,18.86,20.029,37732,0
2015-01-05,19.603,19.603,18.042,18.36,74766,0
2015-01-06,18.26,18.26,17.442,17.623,85518,0
2015-01-07,18.352,18.398,17.616,17.769,79505,0
2015-01-08,17.988,18.405,17.745,18.094,98146,0
2015-01-09,17.866,18.126,17.139,17.807,221533,0
2015-01-12,18.072,18.072,17.078,17.078,73977,0
2015-01-13,17.055,17.488,16.913,16.972,95285,0
2015-01-14,16.94,17.352,16.913,16.979,65347,0
2015-01-15,16.987,17.511,16.949,16.994,53579,0
2015-01-16,17.062,17.344,16.927,17.069,64587,0
2015-01-20,17.011,17.381,16.913,17.108,39228,0
2015-01-21,17.208,18.094,17.078,17.426,57180,0
2015-01-22,17.442,17.821,17.069,17.17,123573,0
2015-01-23,17.062,17.645,16.958,17.473,93269,0
2015-01-26,17.276,18.033,17.276,17.708,69636,0
2015-01-27,17.783,18.05,17.609,17.852,96607,0
2015-01-28,17.821,17.821,17.601,17.775,91060,0
2015-01-29,17.078,19.316,17.078,19.02,83170,0
2015-01-30,18.837,19.747,18.267,18.958,230261,0
2015-02-02,19.316,19.438,18.701,18.755,207109,0
2015-02-03,18.89,19.474,18.86,18.86,152653,0
2015-02-04,19.179,19.225,18.345,18.633,239852,0
2015-02-05,19.007,19.377,18.783,19.123,160525,0
2015-02-06,19.299,19.462,19.062,19.184,131855,0
2015-02-09,19.224,19.545,18.682,18.698,217591,0
2015-02-10,18.706,18.906,17.942,18.674,335227,0
2015-02-11,18.566,18.613,17.912,17.912,211748,0
2015-02-12,18.082,18.775,18.05,18.273,123012,0
2015-02-13,18.39,18.837,18.343,18.545,36012,0
2015-02-17,18.799,19.145,18.582,18.766,56267,0
2015-02-18,18.729,19.508,18.651,19.299,117927,0
2015-02-19,19.201,19.685,19.092,19.262,284364,0
2015-02-20,19.347,19.454,19.171,19.337,59105,0
2015-02-23,19.347,19.817,19.092,19.337,67343,0
2015-02-24,19.308,19.857,19.308,19.693,47408,0
2015-02-25,19.655,19.763,19.416,19.625,80632,0
2015-02-26,19.564,19.885,19.355,19.44,89653,0
2015-02-27,19.493,19.942,19.462,19.64,110662,0
2015-03-02,19.54,19.916,19.299,19.532,86527,0
2015-03-03,19.633,19.633,19.03,19.299,196633,0
2015-03-04,19.355,19.355,18.913,18.959,133290,0
2015-03-05,18.931,19.732,18.931,19.616,167228,0
2015-03-06,19.678,19.904,19.145,19.207,60105,0
2015-03-09,19.486,19.811,18.721,18.821,50906,0
2015-03-10,18.721,18.761,17.587,17.741,97928,0
2015-03-11,17.741,18.227,17.741,17.988,40934,0
2015-03-12,18.243,18.721,17.988,18.034,56478,0
2015-03-13,17.95,18.02,17.301,17.771,94171,0
2015-03-16,17.678,17.934,17.201,17.47,67357,0
2015-03-17,17.363,18.444,17.363,18.412,40934,0
2015-03-18,18.358,19.083,18.234,18.852,44819,0
2015-03-19,18.691,19.262,18.682,18.852,61271,0
2015-03-20,18.978,19.224,18.875,18.983,28886,0
2015-03-23,18.931,19.416,18.642,19.007,64766,0
2015-03-24,19.007,19.171,18.545,18.792,23961,0
2015-03-25,18.698,18.761,18.073,18.421,38990,0
2015-03-26,18.535,18.753,18.174,18.753,66449,0
2015-03-27,18.566,19.03,18.458,18.937,25779,0
2015-03-30,19.171,19.493,18.931,19.076,48573,0
2015-03-31,18.885,19.007,18.597,18.99,20985,0
2015-04-01,19.177,19.177,18.622,18.622,74869,0
2015-04-02,18.913,19.03,18.29,18.489,26296,0
2015-04-06,18.721,20.219,18.721,19.996,221370,0
2015-04-07,20.009,21.207,20.009,20.412,234237,0
2015-04-08,20.905,20.905,20.457,20.752,320980,0
2015-04-09,20.976,21.023,20.713,20.837,89611,0
2015-04-10,21.075,21.075,20.688,20.876,157644,0
2015-04-13,21.084,21.176,20.807,20.852,56867,0
2015-04-14,20.997,21.005,20.775,20.799,69948,0
2015-04-15,20.976,21.378,20.767,20.837,140852,0
2015-04-16,20.846,20.846,20.573,20.589,44376,0
2015-04-17,20.583,20.76,19.963,20.079,87695,0
2015-04-20,20.196,20.196,19.878,20.017,54284,0
2015-04-21,20.457,21.346,20.148,20.997,250250,0
2015-04-22,21.005,21.593,21.005,21.499,143426,0
2015-04-23,21.802,21.97,21.461,21.669,127590,0
2015-04-24,21.625,21.878,21.269,21.826,421889,0
2015-04-27,22.141,22.266,21.648,21.802,177459,0
2015-04-28,22.226,22.226,21.802,22.001,255699,0
2015-04-29,22.001,22.149,21.81,22.032,49741,0
2015-04-30,22.388,22.388,21.299,22.018,217484,0
2015-05-01,22.218,22.388,21.97,22.388,327717,0
2015-05-04,22.388,22.735,22.202,22.604,127072,0
2015-05-05,22.658,22.728,21.477,21.562,120467,0
2015-05-06,21.648,21.878,21.207,21.292,97355,0
2015-05-07,21.374,21.428,20.3,20.402,115486,0
2015-05-08,20.542,20.777,20.308,20.385,74329,0
2015-05-11,20.394,20.784,20.394,20.621,46026,0
2015-05-12,20.385,20.896,20.064,20.245,114774,0
2015-05-13,20.291,20.471,19.96,20.089,52144,0
2015-05-14,20.079,20.573,20.008,20.016,30726,0
2015-05-15,20.128,20.863,20.042,20.73,46365,0
2015-05-18,21.075,21.562,20.612,21.42,67692,0
2015-05-19,21.295,21.633,20.684,20.684,37356,0
2015-05-20,20.855,20.855,20.236,20.63,110663,0
2015-05-21,20.965,20.996,20.283,20.637,87076,0
2015-05-22,20.926,20.926,20.511,20.777,12112,0
2015-05-26,21.075,21.17,20.637,20.784,115536,0
2015-05-27,20.784,20.784,20.228,20.275,58772,0
2015-05-28,20.394,20.511,19.908,20.119,89190,0
2015-05-29,20.236,20.269,19.844,20.002,103142,0
2015-06-01,19.931,20.222,19.664,20.079,86057,0
2015-06-02,20.188,20.188,19.372,19.742,98106,0
2015-06-03,19.915,19.948,19.272,19.342,153881,0
2015-06-04,19.264,19.507,18.825,18.849,107731,0
2015-06-05,18.864,19.446,18.755,19.389,75857,0
2015-06-08,19.915,19.915,19.052,19.052,63747,0
2015-06-09,19.029,19.57,18.982,19.264,98905,0
2015-06-10,19.412,19.593,19.029,19.123,90317,0
2015-06-11,19.24,19.428,19.138,19.153,103308,0
2015-06-12,19.138,19.446,19.052,19.138,86694,0
2015-06-15,19.202,19.57,19.202,19.514,74709,0
2015-06-16,19.514,19.608,19.294,19.428,71778,0
2015-06-17,19.656,19.994,19.421,19.531,104799,0
2015-06-18,19.608,19.931,19.428,19.695,64766,0
2015-06-19,19.789,19.861,19.531,19.861,136673,0
2015-06-22,19.861,19.96,19.608,19.608,83761,0
2015-06-23,18.032,18.166,17.814,17.923,9713889,0
2015-06-24,18.041,18.189,17.969,18.081,1014074,0
2015-06-25,18.095,18.4,18.041,18.347,828062,0
2015-06-26,18.141,18.746,17.891,18.189,672903,0
2015-06-29,18.009,18.15,17.664,18.032,585827,0
2015-06-30,18.141,18.432,17.767,17.947,525252,0
2015-07-01,18.095,18.159,17.616,17.641,537891,0
2015-07-02,17.727,18.15,17.647,17.828,402621,0
2015-07-06,17.774,17.875,16.902,17.061,518383,0
2015-07-07,17.061,17.185,16.015,16.746,507802,0
2015-07-08,16.746,17.106,16.015,16.08,291193,0
2015-07-09,16.181,17.006,16.166,16.471,255622,0
2015-07-10,16.682,16.98,16.471,16.784,164082,0
2015-07-13,17.02,17.49,16.784,17.193,329440,0
2015-07-14,17.281,17.633,16.338,16.692,302524,0
2015-07-15,16.518,17.015,16.361,16.448,241635,0
2015-07-16,16.668,17.075,16.503,17.006,121247,0
2015-07-17,16.98,17.216,16.668,16.872,223622,0
2015-07-20,16.959,17.161,16.354,16.378,204369,0
2015-07-21,16.378,16.902,16.378,16.629,150058,0
2015-07-22,16.7,16.7,15.546,15.594,329186,0
2015-07-23,15.577,16.071,15.319,15.688,427737,0
2015-07-24,15.531,15.782,15.531,15.633,299990,0
2015-07-27,15.461,15.633,14.879,15.012,128639,0
2015-07-28,15.169,15.429,14.888,15.421,201184,0
2015-07-29,15.359,15.968,14.98,15.641,141772,0
2015-07-30,15.679,16.668,15.679,16.533,307002,0
2015-07-31,16.629,17.075,16.392,16.692,222219,0
2015-08-03,16.439,16.668,15.853,16.166,286528,0
2015-08-04,16.088,16.244,15.474,15.546,215971,0
2015-08-05,15.821,16,15.178,15.398,259194,0
2015-08-06,15.512,15.512,14.278,14.75,422762,0
2015-08-07,14.695,15.048,14.437,14.582,103851,0
2015-08-10,14.678,15.247,14.437,15.239,205084,0
2015-08-11,15.015,15.089,14.446,15.007,144322,0
2015-08-12,14.75,15.641,14.535,15.512,172044,0
2015-08-13,15.305,15.512,14.927,15.04,108462,0
2015-08-14,14.952,15.489,14.952,15.314,99363,0
2015-08-17,15.128,15.376,14.961,15.023,69941,0
2015-08-18,14.961,15.368,14.727,14.848,91632,0
2015-08-19,14.678,15.023,14.455,14.927,116066,0
2015-08-20,14.759,14.863,14.437,14.486,85897,0
2015-08-21,14.437,14.495,14.301,14.335,235254,0
2015-08-24,13.387,14.927,13.099,14.623,293579,0
2015-08-25,15.232,15.232,13.813,14.206,317660,0
2015-08-26,14.15,14.15,13.796,13.877,147983,0
2015-08-27,14.15,15.07,13.964,14.983,139132,0
2015-08-28,15.103,15.963,15.015,15.296,156836,0
2015-08-31,15.393,16.124,15.089,15.417,307936,0
2015-09-01,15.247,15.393,14.855,14.855,168805,0
2015-09-02,14.974,15.247,14.855,15.186,79165,0
2015-09-03,15.471,16.099,15.296,15.793,231138,0
2015-09-04,15.681,15.881,15.247,15.432,119308,0
2015-09-08,15.449,15.561,14.855,14.863,151350,0
2015-09-09,14.879,15.296,14.638,14.695,83529,0
2015-09-10,14.638,14.767,14.47,14.638,81098,0
2015-09-11,14.599,14.623,13.827,13.827,145366,0
2015-09-14,13.989,14.102,13.322,13.556,158207,0
2015-09-15,13.538,14.021,13.538,13.732,108588,0
2015-09-16,13.764,14.293,13.732,14.213,92005,0
2015-09-17,14.173,14.293,13.941,14.102,127538,0
2015-09-18,13.756,14.318,13.212,13.212,198850,0
2015-09-21,13.314,13.628,12.962,13.043,351819,0
2015-09-22,12.962,12.986,12.184,12.433,438341,0
2015-09-23,12.658,12.666,11.832,11.846,438716,0
2015-09-24,11.871,12.754,11.287,12.576,414426,0
2015-09-25,12.521,12.602,12.111,12.264,258940,0
2015-09-28,12.256,12.4,11.479,11.718,377104,0
2015-09-29,11.67,12.264,11.438,11.527,343220,0
2015-09-30,11.743,13.018,11.704,12.938,233881,0
2015-10-01,12.954,13.772,12.69,13.533,324268,0
2015-10-02,13.244,13.981,12.883,13.827,139007,0
2015-10-05,14.038,14.518,13.956,14.11,214221,0
2015-10-06,14.197,14.927,14.197,14.477,290857,0
2015-10-07,14.654,15.186,14.301,14.872,268916,0
2015-10-08,14.92,15.04,14.477,14.759,155463,0
2015-10-09,14.759,14.983,14.566,14.807,100361,0
2015-10-12,14.72,14.983,14.638,14.75,128851,0
2015-10-13,14.661,14.934,14.455,14.495,111955,0
2015-10-14,14.429,15.225,14.423,14.968,98116,0
2015-10-15,14.894,15.186,14.695,14.952,161698,0
2015-10-16,14.983,15.28,14.903,15.225,199223,0
2015-10-19,15.232,15.401,14.952,15.137,67820,0
2015-10-20,14.974,15.335,14.784,15.023,111854,0
2015-10-21,15.08,15.36,14.839,14.863,143245,0
2015-10-22,15.07,15.274,14.839,15,162696,0
2015-10-23,15,15.032,14.816,14.848,112203,0
2015-10-26,14.839,14.927,14.038,14.437,151100,0
2015-10-27,14.287,14.414,13.925,14.15,216302,0
2015-10-28,14.173,15.056,14.173,14.72,151100,0
2015-10-29,14.952,15.625,14.72,14.831,223784,0
2015-10-30,14.839,15.305,14.463,14.848,182019,0
2015-11-02,14.848,15.232,14.848,14.983,137482,0
2015-11-03,15.04,15.44,15.04,15.177,223161,0
2015-11-04,15.335,15.384,14.63,14.863,108762,0
2015-11-05,14.968,15.044,14.326,14.772,196754,0
2015-11-06,14.541,14.821,14.409,14.73,88420,0
2015-11-09,14.713,14.73,13.924,14.269,178300,0
2015-11-10,14.12,14.409,13.816,13.898,97771,0
2015-11-11,13.915,13.915,13.362,13.569,100686,0
2015-11-12,13.346,13.593,13.174,13.28,141373,0
2015-11-13,12.968,13.775,12.968,13.578,122061,0
2015-11-16,13.578,13.973,13.362,13.716,110645,0
2015-11-17,13.767,13.775,13.157,13.34,206230,0
2015-11-18,13.511,13.603,13.216,13.462,229670,0
2015-11-19,13.486,13.644,12.928,13.584,313473,0
2015-11-20,13.528,13.841,13.256,13.479,190925,0
2015-11-23,13.47,13.479,12.968,13.24,159834,0
2015-11-24,13.362,14.451,13.346,14.377,265744,0
2015-11-25,14.245,15.009,13.989,14.953,228090,0
2015-11-27,14.73,14.754,14.311,14.655,22954,0
2015-11-30,14.804,15.215,14.557,14.836,152912,0
2015-12-01,15.009,15.026,14.631,14.68,150223,0
2015-12-02,14.582,14.582,14.128,14.236,112591,0
2015-12-03,14.359,14.459,13.883,13.906,142332,0
2015-12-04,13.767,14.03,13.362,13.709,145017,0
2015-12-07,13.388,13.511,12.424,13.297,292947,0
2015-12-08,13.091,13.683,12.852,13.148,134522,0
2015-12-09,13.181,14.474,13.181,13.683,214609,0
2015-12-10,13.593,13.832,13.381,13.543,149267,0
2015-12-11,13.47,13.479,12.622,12.646,163720,0
2015-12-14,12.466,12.556,11.28,11.575,310511,0
2015-12-15,11.774,12.268,11.534,12.244,231369,0
2015-12-16,12.244,12.268,11.914,12.268,186797,0
2015-12-17,12.21,12.21,10.819,10.958,450717,0
2015-12-18,10.704,10.927,9.987,10.613,654033,0
2015-12-21,11.131,11.131,10.151,10.432,410395,0
2015-12-22,10.498,10.95,10.3,10.629,436320,0
2015-12-23,10.638,11.443,10.638,11.402,290156,0
2015-12-24,11.443,11.443,11.173,11.412,102305,0
2015-12-28,11.361,11.443,11.124,11.229,320226,0
2015-12-29,11.248,11.443,11,11.206,538975,0
2015-12-30,11.148,11.322,10.91,11.04,242606,0
2015-12-31,10.893,11.84,10.893,11.709,413453,0
2016-01-04,11.625,12.21,11.478,11.733,174810,0
2016-01-05,11.815,12.096,11.443,12.054,180206,0
2016-01-06,11.865,11.865,11.511,11.66,69471,0
2016-01-07,11.485,11.602,10.755,10.788,123422,0
2016-01-08,10.86,11.165,10.54,10.629,127478,0
2016-01-11,10.291,10.596,9.509,10.118,176371,0
2016-01-12,10.235,10.251,9.3112,9.872,204040,0
2016-01-13,9.987,10.178,9.1875,9.2881,142442,0
2016-01-14,9.3866,9.657,8.8264,9.4932,228420,0
2016-01-15,9.0648,9.2545,8.9738,9.1645,117870,0
2016-01-19,9.4443,9.4443,8.6459,8.67,171492,0
2016-01-20,8.6037,8.6037,7.8793,8.2331,306636,0
2016-01-21,8.1514,8.8512,8.1514,8.6861,153186,0
2016-01-22,9.0572,9.863,9.0001,9.2631,212350,0
2016-01-25,9.132,9.823,9.0817,9.3533,73265,0
2016-01-26,9.643,9.88,9.4844,9.863,189958,0
2016-01-27,9.963,10.457,9.756,9.897,180528,0
2016-01-28,10.788,11.774,10.461,11.733,414909,0
2016-01-29,12.064,12.268,11.493,11.774,371857,0
2016-02-01,12.162,12.268,11.733,11.889,417444,0
2016-02-02,11.932,12.218,11.584,11.7,325437,0
2016-02-03,12.022,12.022,11.208,11.625,345185,0
2016-02-04,11.787,12.135,11.523,11.923,120714,0
2016-02-05,11.844,12.012,11.59,11.744,107415,0
2016-02-08,11.599,11.701,10.363,11.632,244470,0
2016-02-09,11.495,11.59,10.449,11.326,259583,0
2016-02-10,11.265,11.632,11.044,11.326,234936,0
2016-02-11,11.011,11.13,10.406,10.695,242584,0
2016-02-12,10.857,11.401,10.857,11.078,271892,0
2016-02-16,11.377,11.684,11.054,11.258,221144,0
2016-02-17,11.495,12.263,11.42,11.938,222667,0
2016-02-18,12.145,12.145,11.811,11.932,145859,0
2016-02-19,11.871,12.119,11.573,11.905,114673,0
2016-02-22,12.118,12.192,11.838,11.932,189457,0
2016-02-23,11.854,12.254,11.642,12.178,254894,0
2016-02-24,11.956,12.528,11.642,12.204,115015,0
2016-02-25,12.238,12.51,12.04,12.34,155487,0
2016-02-26,12.51,12.774,12.357,12.715,157398,0
2016-02-29,12.698,13.277,12.68,13.065,245881,0
2016-03-01,13.191,13.54,12.868,13.286,108668,0
2016-03-02,13.176,14.028,13.027,13.951,416953,0
2016-03-03,13.985,14.743,13.849,14.368,197630,0
2016-03-04,14.299,14.445,13.908,14.232,176225,0
2016-03-07,14.325,14.743,14.317,14.47,141067,0
2016-03-08,14.351,14.392,13.383,13.771,148991,0
2016-03-09,13.942,14.299,13.887,14.062,69809,0
2016-03-10,14.095,14.392,13.67,14.317,94252,0
2016-03-11,14.421,14.743,14.359,14.572,138619,0
2016-03-14,14.359,14.463,13.976,14.113,250585,0
2016-03-15,13.926,14.309,13.568,13.917,161986,0
2016-03-16,14.284,14.521,13.933,14.01,166549,0
2016-03-17,14.241,14.743,14.062,14.65,150591,0
2016-03-18,14.743,14.743,14.274,14.572,137210,0
2016-03-21,14.598,14.598,14.232,14.317,90349,0
2016-03-22,14.163,14.658,14.062,14.478,100873,0
2016-03-23,14.402,14.402,13.66,13.66,80436,0
2016-03-24,13.534,13.942,12.968,13.865,99780,0
2016-03-28,14.043,14.274,13.678,13.747,71846,0
2016-03-29,13.635,14.01,13.319,13.849,153241,0
2016-03-30,14.105,14.291,13.72,13.754,153068,0
2016-03-31,13.754,14.213,13.754,14.172,104453,0
2016-04-01,13.959,14.455,13.933,14.019,99425,0
2016-04-04,13.985,14.019,13.244,13.388,121305,0
2016-04-05,13.388,13.748,13.277,13.304,66402,0
2016-04-06,13.423,14.241,13.388,13.994,100755,0
2016-04-07,13.985,14.317,13.957,14.028,88974,0
2016-04-08,13.763,14.641,13.763,14.266,189350,0
2016-04-11,14.392,15.075,14.392,14.572,181387,0
2016-04-12,14.751,15.195,14.615,15.195,178691,0
2016-04-13,15.349,15.501,14.965,15,265461,0
2016-04-14,14.948,15.178,14.709,15.085,82532,0
2016-04-15,14.948,15.698,14.948,15.231,239637,0
2016-04-18,15.212,15.442,14.895,15.4,134757,0
2016-04-19,15.4,15.757,15.366,15.578,81842,0
2016-04-20,15.553,15.767,15.339,15.655,111542,0
2016-04-21,15.767,16.226,15.561,16.124,176291,0
2016-04-22,16.285,16.848,16.064,16.72,449550,0
2016-04-25,16.831,16.831,15.646,15.962,260424,0
2016-04-26,15.997,16.089,15.442,15.747,223015,0
2016-04-27,15.809,16.49,15.425,15.578,233539,0
2016-04-28,15.561,16.372,15.408,15.475,148425,0
2016-04-29,15.544,15.962,15.051,15.264,274616,0
2016-05-02,15.195,15.936,15.113,15.833,173285,0
2016-05-03,15.646,15.655,15.264,15.621,165732,0
2016-05-04,15.646,16.644,15.646,16.089,276660,0
2016-05-05,16.211,16.446,15.311,15.397,156783,0
2016-05-06,15.371,16.104,15.092,15.247,106977,0
2016-05-09,15.406,15.599,15.126,15.415,223972,0
2016-05-10,15.529,16.56,15.475,16.49,159657,0
2016-05-11,16.481,17.172,16.316,17.138,193418,0
2016-05-12,17.181,17.269,16.272,16.831,76560,0
2016-05-13,16.823,17.041,16.272,16.272,112915,0
2016-05-16,16.516,17.041,16.507,16.656,100216,0
2016-05-17,16.823,17.172,16.612,16.78,71089,0
2016-05-18,16.857,16.857,16.032,16.202,119103,0
2016-05-19,15.992,16.218,15.589,16.158,84243,0
2016-05-20,16.262,16.595,16.119,16.543,71795,0
2016-05-23,16.543,16.552,16.061,16.211,116256,0
2016-05-24,16.104,16.516,15.957,16.516,78185,0
2016-05-25,16.543,17.215,16.543,17.075,105099,0
2016-05-26,17.11,17.39,17.11,17.329,95766,0
2016-05-27,17.234,17.39,16.957,17.313,86768,0
2016-05-31,17.154,17.792,17.146,17.767,181728,0
2016-06-01,17.653,17.923,17.434,17.531,99982,0
2016-06-02,17.425,17.425,16.717,17.051,83666,0
2016-06-03,17.085,17.462,16.831,16.927,108269,0
2016-06-06,17.294,17.811,17.138,17.688,101540,0
2016-06-07,17.864,18.61,17.713,18.335,202885,0
2016-06-08,18.3,18.579,17.829,17.951,116376,0
2016-06-09,17.907,18.3,17.671,17.967,85696,0
2016-06-10,17.713,18.126,17.583,17.749,116659,0
2016-06-13,17.549,17.749,16.71,16.972,133150,0
2016-06-14,16.91,16.935,16.202,16.288,140509,0
2016-06-15,16.297,16.587,15.809,16.288,50442,0
2016-06-16,16.175,16.324,15.739,16.228,63839,0
2016-06-17,15.746,16.788,15.746,16.238,84074,0
2016-06-20,16.472,16.745,16.211,16.359,62508,0
2016-06-21,16.385,16.927,16.368,16.717,118635,0
2016-06-22,16.717,16.999,16.572,16.726,69210,0
2016-06-23,16.997,17.617,16.9,17.434,125008,0
2016-06-24,16.883,17.215,16.568,16.875,120791,0
2016-06-27,16.656,16.883,15.833,16.027,165568,0
2016-06-28,16.595,17.065,16.341,16.437,99829,0
2016-06-29,16.831,17.022,16.612,16.875,130897,0
2016-06-30,16.883,16.919,16.35,16.595,89437,0
2016-07-01,16.595,17.749,16.446,17.313,160068,0
2016-07-05,17.249,17.249,16.525,16.595,91162,0
2016-07-06,16.612,17.051,16.525,16.9,49767,0
2016-07-07,16.91,17.373,16.595,16.708,124241,0
2016-07-08,16.708,17.146,16.708,17.022,78525,0
2016-07-11,17.138,17.4,17.138,17.198,72358,0
2016-07-12,17.469,18.038,17.469,17.706,98950,0
2016-07-13,17.583,18.117,17.206,17.434,88870,0
2016-07-14,17.609,18.256,17.5,17.854,86510,0
2016-07-15,17.801,17.923,17.697,17.864,80929,0
2016-07-18,17.836,18.05,17.75,17.907,67212,0
2016-07-19,17.907,17.959,17.531,17.643,92626,0
2016-07-20,17.6,17.941,17.285,17.827,37366,0
2016-07-21,17.836,17.914,17.4,17.505,132287,0
2016-07-22,17.469,17.898,17.446,17.811,46399,0
2016-07-25,17.6,17.653,17.531,17.549,99000,0
2016-07-26,17.539,17.914,17.539,17.776,54798,0
2016-07-27,17.706,17.995,17.531,17.539,66820,0
2016-07-28,17.864,18.553,17.505,18.23,116242,0
2016-07-29,18.274,19.235,18.274,19.235,113956,0
2016-08-01,19.218,19.227,18.361,18.361,130333,0
2016-08-02,16.831,17.094,16.7,16.78,1863144,0
2016-08-03,16.919,17.207,16.717,17.051,393462,0
2016-08-04,17.183,17.343,16.895,16.976,261731,0
2016-08-05,16.984,17.169,16.869,16.939,233593,0
2016-08-08,17.245,17.424,16.994,17.039,235168,0
2016-08-09,17.253,17.253,16.869,16.949,177674,0
2016-08-10,16.949,17.173,16.949,17.013,205183,0
2016-08-11,16.994,17.164,16.904,16.914,142788,0
2016-08-12,17.039,17.318,16.895,17.2,231548,0
2016-08-15,17.191,17.9,17.168,17.845,203597,0
2016-08-16,17.9,18.311,17.528,18.24,134041,0
2016-08-17,18.321,18.339,17.864,18.051,92340,0
2016-08-18,18.213,18.545,18.185,18.303,74171,0
2016-08-19,18.195,18.195,17.827,18.025,56093,0
2016-08-22,17.827,18.124,17.8,18.016,133849,0
2016-08-23,18.016,18.321,18.008,18.294,114469,0
2016-08-24,18.25,18.25,17.836,17.971,155326,0
2016-08-25,17.845,17.971,17.576,17.8,120236,0
2016-08-26,17.827,18.016,17.451,17.613,141330,0
2016-08-29,17.558,17.947,17.518,17.775,147836,0
2016-08-30,17.881,18.051,17.673,17.775,98564,0
2016-08-31,17.783,17.966,17.514,17.783,134017,0
2016-09-01,17.747,18.303,17.71,18.034,142995,0
2016-09-02,18.096,18.366,18.025,18.221,50933,0
2016-09-06,18.356,18.356,17.971,18.15,71157,0
2016-09-07,18.141,18.553,17.845,18.527,43406,0
2016-09-08,18.545,18.687,18.285,18.321,123939,0
2016-09-09,17.138,18.051,17.138,17.487,1055261,0
2016-09-12,17.326,17.791,17.2,17.568,177771,0
2016-09-13,17.621,17.71,17.119,17.479,175251,0
2016-09-14,17.451,17.603,17.332,17.487,108746,0
2016-09-15,17.558,17.675,17.442,17.442,108982,0
2016-09-16,17.424,17.613,17.406,17.442,58772,0
2016-09-19,17.541,17.836,17.191,17.253,111201,0
2016-09-20,17.208,17.451,17.164,17.298,59883,0
2016-09-21,17.388,17.8,17.263,17.613,203492,0
2016-09-22,17.864,18.06,17.658,17.944,116569,0
2016-09-23,17.791,18.034,17.791,18.006,71867,0
2016-09-26,17.871,18.419,17.864,18.374,180411,0
2016-09-27,18.329,18.939,17.971,18.697,343078,0
2016-09-28,18.858,19.073,18.24,18.976,167057,0
2016-09-29,19.047,19.218,18.553,18.976,136153,0
2016-09-30,19.181,19.558,18.805,19.531,189645,0
2016-10-03,19.449,19.449,18.921,19.128,195531,0
2016-10-04,19.235,19.279,18.961,19.154,129662,0
2016-10-05,19.333,19.382,18.831,19.001,129935,0
2016-10-06,19.082,19.271,19.033,19.145,91805,0
2016-10-07,19.226,19.271,18.724,18.822,97891,0
2016-10-10,18.858,19.331,18.858,19.253,64754,0
2016-10-11,19.047,19.19,18.903,19.137,64907,0
2016-10-12,19.028,19.161,18.598,18.956,119341,0
2016-10-13,18.732,19.047,18.285,18.366,158968,0
2016-10-14,18.383,18.535,18.025,18.366,100422,0
2016-10-17,18.285,18.598,17.971,18.15,107689,0
2016-10-18,18.24,18.867,18.15,18.687,144812,0
2016-10-19,18.777,19.047,18.553,18.822,116603,0
2016-10-20,18.687,19.495,18.687,19.449,120044,0
2016-10-21,19.361,19.406,19.001,19.181,78403,0
2016-10-24,19.316,19.682,19.181,19.63,178324,0
2016-10-25,19.675,19.675,19.181,19.361,115334,0
2016-10-26,19.361,19.427,18.911,19.047,105850,0
2016-10-27,19.181,19.576,18.867,19.047,147596,0
2016-10-28,19.092,19.137,18.464,18.598,155664,0
2016-10-31,18.732,18.732,18.15,18.374,127878,0
2016-11-01,18.553,18.822,18.374,18.777,104497,0
2016-11-02,18.553,18.732,18.329,18.464,538634,0
2016-11-03,18.352,18.627,17.526,18.123,179802,0
2016-11-04,17.985,18.214,17.709,17.893,86545,0
2016-11-07,17.985,18.535,17.985,18.214,114406,0
2016-11-08,18.214,18.535,18.087,18.169,65114,0
2016-11-09,17.939,18.902,17.893,18.81,118090,0
2016-11-10,18.81,18.902,18.489,18.499,71317,0
2016-11-11,18.581,18.902,18.314,18.719,64036,0
2016-11-14,18.81,18.948,18.444,18.535,112746,0
2016-11-15,18.719,19.362,18.627,19.04,257243,0
2016-11-16,19.132,19.224,18.535,18.627,122833,0
2016-11-17,18.856,19.132,18.26,18.26,127475,0
2016-11-18,18.306,18.581,18.077,18.123,106871,0
2016-11-21,18.444,18.856,18.398,18.489,316196,0
2016-11-22,18.489,19.04,18.444,18.856,263269,0
2016-11-23,18.719,19.086,18.581,18.948,156941,0
2016-11-25,18.948,19.27,18.673,19.224,42478,0
2016-11-28,19.224,19.682,18.973,19.132,231311,0
2016-11-29,19.04,19.362,18.535,18.581,177556,0
2016-11-30,18.81,19.407,18.581,18.673,237103,0
2016-12-01,18.719,19.27,18.627,18.948,182971,0
2016-12-02,18.856,19.407,18.856,18.902,123136,0
2016-12-05,19.132,19.362,18.81,18.902,85798,0
2016-12-06,18.856,19.04,18.765,18.81,59200,0
2016-12-07,18.902,19.132,18.535,18.627,129817,0
2016-12-08,18.627,19.086,18.581,19.04,109932,0
2016-12-09,18.948,19.27,18.902,19.04,100348,0
2016-12-12,19.27,19.27,18.581,18.719,96971,0
2016-12-13,18.856,18.994,18.627,18.856,85685,0
2016-12-14,18.719,18.765,18.169,18.169,197003,0
2016-12-15,18.169,18.535,18.031,18.398,79123,0
2016-12-16,18.444,18.765,18.26,18.352,79144,0
2016-12-19,18.489,18.489,18.077,18.26,132630,0
2016-12-20,18.352,18.627,18.214,18.581,51411,0
2016-12-21,18.535,18.719,18.352,18.352,82544,0
2016-12-22,18.444,18.655,18.352,18.489,67924,0
2016-12-23,18.581,18.627,17.939,17.939,121386,0
2016-12-27,18.031,18.352,17.944,18.352,127076,0
2016-12-28,18.352,18.489,18.123,18.26,56835,0
2016-12-29,18.214,18.81,18.169,18.81,96943,0
2016-12-30,18.81,18.926,18.444,18.856,103418,0
2017-01-03,19.27,19.499,19.04,19.453,233392,0
2017-01-04,19.499,19.728,19.362,19.499,234206,0
2017-01-05,19.682,20.003,19.453,19.453,158688,0
2017-01-06,19.499,20.003,19.316,20.003,128818,0
2017-01-09,19.866,20.049,19.682,20.003,129896,0
2017-01-10,20.049,20.829,19.728,19.774,220636,0
2017-01-11,19.82,20.049,19.362,19.958,167745,0
2017-01-12,20.049,20.186,19.728,19.774,83225,0
2017-01-13,19.82,20.186,19.774,19.866,81848,0
2017-01-17,19.958,19.976,19.04,19.224,215704,0
2017-01-18,19.086,19.292,18.948,19.224,201316,0
2017-01-19,19.316,19.362,18.719,19.132,140223,0
2017-01-20,19.362,19.866,19.316,19.774,123751,0
2017-01-23,19.728,20.232,19.59,20.232,187444,0
2017-01-24,18.581,19.04,18.535,18.902,3826666,0
2017-01-25,18.994,19.453,18.902,19.04,1103168,0
2017-01-26,19.132,19.682,19.082,19.499,459855,0
2017-01-27,20.094,20.554,19.912,20.416,711331,0
2017-01-30,20.416,20.645,19.774,20.416,582998,0
2017-01-31,20.462,21.105,20.186,21.013,369941,0
2017-02-01,21.105,21.446,20.462,20.875,325181,0
2017-02-02,21.053,21.053,20.398,20.632,712148,0
2017-02-03,20.819,21.288,20.525,21.147,252849,0
2017-02-06,21.382,21.663,21.194,21.476,409395,0
2017-02-07,21.522,21.522,20.772,21.053,184815,0
2017-02-08,21.1,21.194,20.725,20.913,212617,0
2017-02-09,21.007,21.71,21.007,21.429,240345,0
2017-02-10,21.522,21.898,21.429,21.663,267482,0
2017-02-13,21.851,22.038,21.64,21.991,289204,0
2017-02-14,22.132,22.554,21.851,22.554,324426,0
2017-02-15,22.742,22.742,22.085,22.179,224904,0
2017-02-16,22.32,22.695,22.132,22.367,213405,0
2017-02-17,22.367,22.507,22.038,22.413,380203,0
2017-02-21,22.507,22.695,22.179,22.226,216470,0
2017-02-22,22.32,22.367,21.757,21.757,151419,0
2017-02-23,21.804,22.226,21.71,22.085,163170,0
2017-02-24,22.085,22.32,21.945,22.226,208370,0
2017-02-27,22.226,22.367,21.616,21.804,268551,0
2017-02-28,21.616,22.32,21.569,22.32,224762,0
2017-03-01,22.554,22.836,22.132,22.836,179870,0
2017-03-02,22.789,23.258,22.367,22.554,374939,0
2017-03-03,22.601,23.07,22.507,22.93,223127,0
2017-03-06,22.742,22.883,22.507,22.742,89121,0
2017-03-07,22.648,22.742,22.179,22.507,103974,0
2017-03-08,22.554,22.564,21.991,22.085,113876,0
2017-03-09,21.945,22.132,21.194,21.991,383123,0
2017-03-10,22.273,23.023,21.991,22.695,307474,0
2017-03-13,22.601,23.117,22.413,22.648,158754,0
2017-03-14,22.554,22.648,22.179,22.46,119308,0
2017-03-15,22.413,23.117,22.413,23.023,272459,0
2017-03-16,23.117,23.117,22.32,22.789,271446,0
2017-03-17,22.883,23.305,22.648,22.789,1139866,0
2017-03-20,22.695,22.93,22.413,22.789,121761,0
2017-03-21,23.023,23.164,22.226,22.32,146164,0
2017-03-22,22.32,22.46,21.757,22.179,326955,0
2017-03-23,22.179,22.695,21.945,22.554,124870,0
2017-03-24,22.695,23.07,22.226,22.554,202758,0
2017-03-27,22.507,22.554,22.038,22.226,145445,0
2017-03-28,22.273,22.789,22.132,22.507,124121,0
2017-03-29,22.46,23.023,22.46,22.554,100163,0
2017-03-30,22.648,23.258,22.507,22.836,201333,0
2017-03-31,22.789,23.117,22.554,22.977,79561,0
2017-04-03,23.117,23.164,22.32,22.367,200534,0
2017-04-04,22.46,22.573,22.179,22.32,133514,0
2017-04-05,22.46,22.601,21.757,21.851,118629,0
2017-04-06,21.851,22.273,21.851,22.085,66141,0
2017-04-07,22.132,22.273,21.898,22.226,84200,0
2017-04-10,22.226,22.648,22.132,22.273,96245,0
2017-04-11,22.179,22.46,22.038,22.46,50148,0
2017-04-12,22.32,22.601,22.043,22.179,160881,0
2017-04-13,22.179,22.456,21.898,21.945,102126,0
2017-04-17,22.038,22.273,21.804,22.038,92137,0
2017-04-18,21.898,22.46,21.851,22.32,96251,0
2017-04-19,22.46,22.46,21.945,22.038,88811,0
2017-04-20,22.132,22.179,21.851,22.132,78091,0
2017-04-21,22.132,22.46,21.804,22.32,149538,0
2017-04-24,22.367,22.84,22.273,22.554,133468,0
2017-04-25,22.695,22.883,22.507,22.742,60862,0
2017-04-26,22.742,22.977,22.507,22.507,124793,0
2017-04-27,22.93,23.164,22.46,22.601,220740,0
2017-04-28,22.648,22.93,22.32,22.367,144451,0
2017-05-01,22.648,23.632,22.648,23.632,484878,0
2017-05-02,23.632,23.632,22.695,23.023,584905,0
2017-05-03,23.07,23.258,22.554,22.648,234535,0
2017-05-04,22.935,22.935,21.691,22.025,324387,0
2017-05-05,22.025,22.744,22.025,22.696,133508,0
2017-05-08,22.887,22.983,22.265,22.504,103423,0
2017-05-09,22.6,22.6,21.881,22.025,189057,0
2017-05-10,22.025,23.931,22.025,22.504,279763,0
2017-05-11,22.409,23.94,21.977,22.121,124128,0
2017-05-12,22.169,22.648,21.762,21.881,208854,0
2017-05-15,22.025,22.361,21.881,22.073,109824,0
2017-05-16,22.025,22.217,21.881,21.929,122406,0
2017-05-17,21.739,21.929,21.499,21.595,172335,0
2017-05-18,21.499,21.929,21.499,21.595,159212,0
2017-05-19,21.786,22.648,21.643,22.409,189574,0
2017-05-22,22.457,22.552,22.025,22.313,94866,0
2017-05-23,22.361,22.696,22.121,22.6,100902,0
2017-05-24,22.696,22.696,21.929,22.169,143199,0
2017-05-25,22.169,22.265,21.595,21.643,226186,0
2017-05-26,21.643,22.169,21.595,22.121,141969,0
2017-05-30,22.121,22.121,21.595,21.643,169199,0
2017-05-31,21.643,21.77,20.924,20.972,284723,0
2017-06-01,21.211,21.929,21.116,21.786,121900,0
2017-06-02,21.739,21.786,21.259,21.355,127572,0
2017-06-05,21.451,21.547,21.211,21.307,58549,0
2017-06-06,21.307,21.595,21.116,21.499,84787,0
2017-06-07,21.451,21.691,21.116,21.403,127815,0
2017-06-08,21.307,21.646,21.259,21.499,120219,0
2017-06-09,21.595,21.739,21.355,21.499,59041,0
2017-06-12,21.499,21.834,21.355,21.834,180314,0
2017-06-13,22.025,22.6,21.834,22.504,290072,0
2017-06-14,22.409,22.423,21.881,22.025,215018,0
2017-06-15,21.977,21.977,21.211,21.259,174823,0
2017-06-16,21.451,21.714,21.259,21.403,198684,0
2017-06-19,21.595,21.595,21.116,21.116,183042,0
2017-06-20,21.068,21.307,20.876,21.068,184427,0
2017-06-21,21.068,21.355,20.972,21.02,56739,0
2017-06-22,21.02,21.786,21.02,21.595,106605,0
2017-06-23,21.643,22.073,21.47,22.025,118375,0
2017-06-26,21.929,22.336,21.643,22.121,165040,0
2017-06-27,22.313,22.457,21.595,21.691,99022,0
2017-06-28,21.786,22.361,21.643,22.073,187773,0
2017-06-29,22.217,22.217,21.691,21.881,143235,0
2017-06-30,22.121,22.313,21.547,21.691,161072,0
2017-07-03,21.643,22.983,21.643,22.887,124943,0
2017-07-05,22.887,22.983,22.504,22.6,180014,0
2017-07-06,22.6,22.792,21.929,22.073,123272,0
2017-07-07,21.977,22.217,21.691,22.025,133560,0
2017-07-10,22.121,22.552,21.997,22.313,76526,0
2017-07-11,22.169,22.61,22.126,22.457,99942,0
2017-07-12,22.504,23.079,22.504,22.887,200706,0
2017-07-13,22.983,23.127,22.606,22.983,110587,0
2017-07-14,23.079,23.318,23.031,23.174,94454,0
2017-07-17,23.222,23.606,23.083,23.222,90150,0
2017-07-18,23.27,23.606,23.27,23.27,90367,0
2017-07-19,23.462,23.75,23.371,23.51,96130,0
2017-07-20,23.75,23.75,23.127,23.27,87804,0
2017-07-21,23.366,23.462,22.983,23.247,65322,0
2017-07-24,23.366,23.606,23.079,23.462,125596,0
2017-07-25,23.702,23.845,23.318,23.51,105907,0
2017-07-26,23.606,23.94,23.558,23.558,200555,0
2017-07-27,23.462,24.036,23.222,24.036,270064,0
2017-07-28,24.036,24.372,23.75,23.94,263951,0
2017-07-31,24.324,24.324,23.414,23.702,316614,0
2017-08-01,23.94,23.94,22.217,23.51,481296,0
2017-08-02,23.462,23.797,22.839,23.366,513399,0
2017-08-03,23.376,23.669,22.838,22.887,185871,0
2017-08-04,22.886,23.376,22.691,23.229,419790,0
2017-08-07,23.229,23.425,22.985,23.18,118607,0
2017-08-08,23.034,23.376,22.691,22.789,137043,0
2017-08-09,22.642,22.936,22.642,22.789,86186,0
2017-08-10,22.74,22.887,22.398,22.545,277479,0
2017-08-11,22.398,22.691,21.762,22.593,182930,0
2017-08-14,22.593,22.985,22.447,22.447,105851,0
2017-08-15,22.593,22.593,22.337,22.398,96702,0
2017-08-16,22.349,22.642,22.251,22.398,110249,0
2017-08-17,22.251,22.691,22.251,22.3,70983,0
2017-08-18,22.349,22.691,22.256,22.642,125604,0
2017-08-21,22.593,22.593,22.056,22.202,87560,0
2017-08-22,22.251,22.691,22.251,22.642,64405,0
2017-08-23,22.496,23.131,22.496,22.789,106391,0
2017-08-24,22.789,22.936,22.593,22.789,40288,0
2017-08-25,22.789,23.083,22.691,22.985,92601,0
2017-08-28,22.985,22.985,22.447,22.447,107454,0
2017-08-29,22.3,22.74,22.202,22.349,76510,0
2017-08-30,22.3,22.593,22.202,22.202,88153,0
2017-08-31,22.3,22.496,22.129,22.202,115358,0
2017-09-01,22.349,22.447,22.202,22.3,84731,0
2017-09-05,22.496,22.691,22.153,22.153,111749,0
2017-09-06,22.202,22.3,21.958,22.007,86322,0
2017-09-07,22.056,22.153,21.811,21.811,56622,0
2017-09-08,21.86,22.105,21.664,21.86,74570,0
2017-09-11,22.056,22.153,21.762,21.909,79492,0
2017-09-12,21.958,22.056,21.713,21.713,79197,0
2017-09-13,21.664,22.056,21.664,21.811,99906,0
2017-09-14,21.86,22.251,21.811,22.007,81920,0
2017-09-15,22.251,22.349,21.958,22.056,192186,0
2017-09-18,22.251,22.691,21.958,22.642,1020599,0
2017-09-19,22.691,23.034,22.593,22.887,139828,0
2017-09-20,23.034,23.376,22.936,23.327,93835,0
2017-09-21,23.278,23.278,22.867,23.034,74460,0
2017-09-22,22.985,23.229,22.838,22.887,48804,0
2017-09-25,22.985,23.229,22.838,22.887,95986,0
2017-09-26,22.887,23.034,22.691,22.887,117460,0
2017-09-27,22.985,22.985,22.691,22.887,42844,0
2017-09-28,22.887,22.887,22.545,22.789,60683,0
2017-09-29,23.034,23.327,22.447,22.74,409977,0
2017-10-02,22.642,22.838,22.104,22.642,136572,0
2017-10-03,22.691,22.985,22.398,22.862,80727,0
2017-10-04,22.887,23.18,22.789,23.083,74157,0
2017-10-05,23.131,23.327,23.131,23.278,99949,0
2017-10-06,23.083,23.278,22.74,22.887,93459,0
2017-10-09,22.887,23.18,22.789,22.936,54651,0
2017-10-10,22.985,23.18,22.593,22.642,100940,0
2017-10-11,22.593,22.887,22.496,22.789,69054,0
2017-10-12,22.838,23.083,22.642,23.034,67335,0
2017-10-13,23.083,23.278,22.985,22.985,52103,0
2017-10-16,22.985,23.376,22.985,23.18,96287,0
2017-10-17,23.376,23.425,23.034,23.083,99617,0
2017-10-18,23.034,23.376,22.838,22.985,75985,0
2017-10-19,22.887,23.18,22.74,22.789,84026,0
2017-10-20,22.887,23.034,22.593,22.74,82333,0
2017-10-23,22.691,23.083,22.496,22.496,150040,0
2017-10-24,22.691,22.96,22.667,22.789,118167,0
2017-10-25,22.789,22.848,22.104,22.789,169392,0
2017-10-26,22.887,23.425,22.74,23.131,175684,0
2017-10-27,23.18,23.767,22.838,23.523,180557,0
2017-10-30,23.523,24.158,23.327,23.62,183013,0
2017-10-31,23.718,23.718,22.936,23.229,233527,0
2017-11-01,23.474,23.767,22.838,23.229,170351,0
2017-11-02,23.18,23.523,22.887,23.083,220878,0
2017-11-03,23.25,23.45,22.925,23.05,120119,0
2017-11-06,23.5,23.62,23.05,23.6,445742,0
2017-11-07,23.6,23.85,23.55,23.85,169429,0
2017-11-08,23.7,23.85,23.3,23.4,152232,0
2017-11-09,23.3,23.9,23.3,23.5,144981,0
2017-11-10,23.5,23.7,23.15,23.35,94644,0
