Date,Open,High,Low,Close,Volume,OpenInt
2013-11-07,27.581,27.581,26.06,26.38,1859443,0
2013-11-08,26.143,26.374,25.751,26.194,4042137,0
2013-11-11,26.343,26.765,26.055,26.38,2123777,0
2013-11-12,26.92,27.037,26.128,26.165,1688398,0
2013-11-13,25.533,25.982,25.533,25.856,1510682,0
2013-11-14,25.619,26.172,25.619,25.883,1884409,0
2013-11-15,25.907,26.143,25.879,26.029,1031576,0
2013-11-18,26.029,26.192,25.822,25.953,673892,0
2013-11-19,25.632,25.935,25.497,25.626,1954499,0
2013-11-20,25.497,25.913,25.491,25.681,2087683,0
2013-11-21,25.868,25.871,25.503,25.717,1328153,0
2013-11-22,26.311,26.575,25.948,26.575,1481988,0
2013-11-25,25.831,26.557,25.831,26.454,1643867,0
2013-11-26,26.575,26.731,26.269,26.662,534825,0
2013-11-27,26.61,27.001,26.539,26.88,406215,0
2013-11-29,26.777,27.092,26.46,26.557,489878,0
2013-12-02,26.913,27.128,26.261,27.088,843535,0
2013-12-03,26.823,26.895,26.394,26.696,727571,0
2013-12-04,26.777,26.978,26.492,26.712,398735,0
2013-12-05,26.651,27.114,26.465,26.747,735009,0
2013-12-06,26.88,27.288,26.702,27.214,845089,0
2013-12-09,27.773,28.763,27.149,28.642,3099711,0
2013-12-10,28.76,28.988,28.29,28.815,1117711,0
2013-12-11,28.446,29.909,28.446,29.263,1893452,0
2013-12-12,29.367,29.557,28.831,28.883,2252139,0
2013-12-13,29.079,29.079,28.625,28.826,824908,0
2013-12-16,28.446,29.027,28.439,28.992,610333,0
2013-12-17,28.539,29.079,28.539,28.573,952066,0
2013-12-18,28.792,28.792,28.122,28.464,7674403,0
2013-12-19,28.61,28.616,28.205,28.372,667243,0
2013-12-20,28.475,28.792,28.192,28.688,1549228,0
2013-12-23,28.678,28.792,28.439,28.74,572853,0
2013-12-24,28.613,29.067,28.527,28.988,398928,0
2013-12-26,29.143,29.143,28.821,28.93,370706,0
2013-12-27,29.027,29.07,28.366,28.635,528431,0
2013-12-30,28.439,29.137,27.935,29.067,545776,0
2013-12-31,29.225,29.517,29.097,29.26,633874,0
2014-01-02,29.166,29.697,28.988,29.04,1051254,0
2014-01-03,28.966,29.195,28.753,28.966,998469,0
2014-01-06,28.901,29.079,28.216,28.335,3416951,0
2014-01-07,28.387,29.357,28.027,28.227,3004984,0
2014-01-08,28.03,28.164,27.354,28.044,5942179,0
2014-01-09,28.462,29.283,28.384,28.727,4528180,0
2014-01-10,29.169,29.209,28.644,28.811,2032506,0
2014-01-13,28.735,28.948,28.338,28.338,2062878,0
2014-01-14,28.249,28.516,28.102,28.303,1800512,0
2014-01-15,28.232,28.796,28.102,28.211,2865338,0
2014-01-16,28.036,28.507,27.617,27.784,1147245,0
2014-01-17,27.366,27.867,27.357,27.632,814234,0
2014-01-21,27.397,27.724,27.397,27.632,464192,0
2014-01-22,27.168,27.587,27.168,27.243,743970,0
2014-01-23,27.231,27.282,26.925,26.978,762425,0
2014-01-24,26.635,26.931,26.383,26.424,955925,0
2014-01-27,26.489,27.039,26.018,26.163,1026382,0
2014-01-28,25.539,26.56,25.539,26.536,1067765,0
2014-01-29,26.224,26.574,25.761,26.027,1411360,0
2014-01-30,26.406,26.72,26.192,26.333,1751418,0
2014-01-31,25.858,26.777,25.858,26.406,2640398,0
2014-02-03,26.627,26.627,25.692,25.86,1565292,0
2014-02-04,25.851,26.338,25.683,26.241,844442,0
2014-02-05,25.912,26.543,25.874,26.286,904342,0
2014-02-06,26.352,27.473,26.333,27.373,1575298,0
2014-02-07,27.397,28.225,27.289,27.906,1086896,0
2014-02-10,28.044,28.311,27.857,28.218,938929,0
2014-02-11,28.083,28.841,28.004,28.538,1733614,0
2014-02-12,28.644,28.805,28.432,28.788,928135,0
2014-02-13,29.069,29.823,28.92,29.557,4239695,0
2014-02-14,29.565,29.565,28.894,29.182,1903157,0
2014-02-18,29.245,29.289,28.767,29.254,2223214,0
2014-02-19,29.049,29.574,28.88,29.102,2787949,0
2014-02-20,27.886,29.602,27.886,29.421,1740719,0
2014-02-21,29.452,29.817,28.827,29.095,2276267,0
2014-02-24,28.92,29.115,28.499,28.743,2284517,0
2014-02-25,28.721,28.92,28.531,28.92,1796983,0
2014-02-26,28.874,28.931,27.936,28.507,2857649,0
2014-02-27,28.538,29.095,28.232,28.834,2524389,0
2014-02-28,28.833,29.177,28.478,28.979,19485096,0
2014-03-03,28.979,29.169,28.538,28.874,2198258,0
2014-03-04,29.01,29.519,28.849,29.489,1359582,0
2014-03-05,29.405,29.765,28.972,29.496,988569,0
2014-03-06,29.699,29.889,29.241,29.72,853842,0
2014-03-07,29.542,30.152,29.542,29.875,1300349,0
2014-03-10,29.705,30.1,28.995,29.173,1029344,0
2014-03-11,28.74,29.458,28.609,28.703,971477,0
2014-03-12,28.008,28.995,27.934,28.903,609981,0
2014-03-13,28.857,28.911,28.393,28.518,340365,0
2014-03-14,28.602,29.55,28.447,28.796,1306213,0
2014-03-17,28.726,28.988,28.311,28.417,622216,0
2014-03-18,28.338,28.436,28.133,28.271,855396,0
2014-03-19,28.217,28.51,27.892,27.953,1839780,0
2014-03-20,27.885,28.032,27.705,27.962,374744,0
2014-03-21,27.731,28.224,27.699,27.953,1653723,0
2014-03-24,27.939,28.045,27.676,27.793,880474,0
2014-03-25,28.016,28.348,27.892,28.217,699764,0
2014-03-26,28.116,28.726,27.847,27.861,1376923,0
2014-03-27,27.768,28.438,27.684,28.078,777538,0
2014-03-28,28.271,28.586,27.861,27.907,557062,0
2014-03-31,28.186,28.348,28.008,28.123,564008,0
2014-04-01,28.078,28.927,28.078,28.927,1517738,0
2014-04-02,28.825,28.92,28.609,28.703,726916,0
2014-04-03,28.626,28.886,28.518,28.686,628777,0
2014-04-04,28.733,28.733,27.97,28.116,1613867,0
2014-04-07,28.062,28.273,27.544,27.608,1323231,0
2014-04-08,27.684,27.922,27.437,27.575,673119,0
2014-04-09,27.615,28.036,27.575,27.768,570005,0
2014-04-10,27.946,28.202,27.261,27.422,1182403,0
2014-04-11,27.368,27.66,27.167,27.422,533069,0
2014-04-14,27.676,27.978,27.468,27.768,466120,0
2014-04-15,27.917,27.917,27.283,27.608,829510,0
2014-04-16,27.561,28.378,27.561,28.153,1350567,0
2014-04-17,28.303,28.98,28.016,28.941,843424,0
2014-04-21,28.848,29.212,28.84,29.08,1489758,0
2014-04-22,29.304,29.699,29.22,29.566,1184723,0
2014-04-23,29.489,29.489,28.848,29.003,436905,0
2014-04-24,28.208,29.05,28.171,28.648,2128744,0
2014-04-25,28.547,28.81,27.76,27.832,1018810,0
2014-04-28,27.808,28.311,27.63,28.045,651476,0
2014-04-29,27.978,28.402,27.978,28.284,509826,0
2014-04-30,27.591,28.557,27.444,28.348,1128428,0
2014-05-01,28.417,28.425,27.892,28.107,1122296,0
2014-05-02,27.892,28.319,27.684,27.768,865739,0
2014-05-05,27.615,27.768,27.237,27.76,802485,0
2014-05-06,27.768,27.768,27.43,27.468,380649,0
2014-05-07,27.638,27.768,27.315,27.768,425689,0
2014-05-08,27.638,27.866,27.336,27.654,566281,0
2014-05-09,27.583,27.784,27.361,27.621,373432,0
2014-05-12,27.361,27.778,27.275,27.382,782541,0
2014-05-13,27.561,27.646,26.92,26.975,5682074,0
2014-05-14,27.275,27.768,26.829,26.875,2475683,0
2014-05-15,26.758,27.059,26.327,26.652,1156265,0
2014-05-16,26.658,26.935,26.495,26.912,776834,0
2014-05-19,26.782,26.88,26.457,26.549,1327772,0
2014-05-20,26.613,26.619,26.156,26.281,1155417,0
2014-05-21,26.342,26.434,26.128,26.218,1622911,0
2014-05-22,26.226,26.381,26.072,26.141,652894,0
2014-05-23,26.132,26.504,26.129,26.264,682508,0
2014-05-27,26.272,26.449,26.226,26.356,863011,0
2014-05-28,26.403,26.674,26.272,26.31,1160111,0
2014-05-29,26.289,26.356,26.055,26.102,1848876,0
2014-05-30,26.088,26.156,25.678,25.886,1623427,0
2014-06-02,25.987,26.181,25.739,25.918,1141870,0
2014-06-03,25.84,26.009,25.609,25.865,822528,0
2014-06-04,25.802,26.289,25.802,26.108,2872148,0
2014-06-05,26.128,26.481,26.088,26.149,3036341,0
2014-06-06,26.081,26.558,26.05,26.549,1915713,0
2014-06-09,26.44,26.558,26.218,26.256,1566012,0
2014-06-10,26.343,26.423,25.866,25.992,1467466,0
2014-06-11,26.031,26.225,25.786,25.881,642682,0
2014-06-12,25.849,25.999,25.613,25.803,1019996,0
2014-06-13,25.803,25.92,25.653,25.849,416375,0
2014-06-16,25.849,26.086,25.496,25.811,968380,0
2014-06-17,25.71,26.016,25.458,25.468,786181,0
2014-06-18,25.402,25.559,25.207,25.389,2030692,0
2014-06-19,25.309,25.811,25.257,25.811,1069636,0
2014-06-20,25.811,26.031,25.716,26.012,1406528,0
2014-06-23,25.832,26.005,25.701,25.913,1082580,0
2014-06-24,25.92,26.047,25.92,26.022,1163051,0
2014-06-25,25.958,26.132,25.944,26.039,806698,0
2014-06-26,25.958,26.093,25.71,25.873,632190,0
2014-06-27,25.927,26.093,25.602,26.031,2136548,0
2014-06-30,26.005,26.985,25.858,26.61,2710744,0
2014-07-01,26.75,27.44,26.585,27.337,2880376,0
2014-07-02,28.2,28.544,27.856,27.981,2413180,0
2014-07-03,28.066,28.223,27.627,27.856,508998,0
2014-07-07,27.76,27.957,27.572,27.801,724683,0
2014-07-08,27.966,27.966,27.559,27.856,627909,0
2014-07-09,27.966,28.13,27.588,27.879,1093166,0
2014-07-10,27.653,28.192,27.572,27.987,696006,0
2014-07-11,27.463,27.948,27.252,27.894,1789059,0
2014-07-14,27.941,28.003,27.142,27.252,1026084,0
2014-07-15,27.308,27.456,27.04,27.261,907877,0
2014-07-16,27.329,27.503,27.088,27.401,1090194,0
2014-07-17,27.416,27.559,27.337,27.401,826817,0
2014-07-18,27.471,27.636,27.416,27.494,491958,0
2014-07-21,27.416,27.53,27.355,27.41,576583,0
2014-07-22,27.532,28.145,27.243,28.1,4363250,0
2014-07-23,28.121,28.13,27.73,28.075,638044,0
2014-07-24,28.2,28.395,27.41,27.463,652605,0
2014-07-25,27.431,27.485,27.261,27.308,652404,0
2014-07-28,27.768,27.808,27.111,27.142,1662648,0
2014-07-29,27.808,27.823,26.882,26.985,1433389,0
2014-07-30,27.088,27.431,26.617,26.705,1430079,0
2014-07-31,26.632,26.86,26.197,26.375,1695810,0
2014-08-01,26.397,26.75,26.382,26.46,2002597,0
2014-08-04,26.844,26.875,26.453,26.814,560002,0
2014-08-05,26.789,26.985,26.248,26.35,958796,0
2014-08-06,26.328,26.343,25.866,26.052,589301,0
2014-08-07,26.093,26.555,25.97,26.059,690317,0
2014-08-08,26.179,26.179,25.694,26.005,664378,0
2014-08-11,26.289,26.289,25.905,26.107,433666,0
2014-08-12,26.311,26.367,26.086,26.256,431918,0
2014-08-13,26.335,26.68,26.296,26.68,413741,0
2014-08-14,26.57,26.914,26.562,26.743,386922,0
2014-08-15,26.882,27.002,26.68,26.978,526880,0
2014-08-18,27.072,27.135,26.789,26.852,798408,0
2014-08-19,26.86,27.006,26.594,26.632,894282,0
2014-08-20,26.303,26.632,26.281,26.382,1166912,0
2014-08-21,26.469,26.602,26.115,26.154,801379,0
2014-08-22,26.162,26.335,25.944,26.052,581488,0
2014-08-25,26.21,26.289,26.059,26.248,514292,0
2014-08-26,26.264,26.397,26.225,26.311,223812,0
2014-08-27,26.179,26.484,26.162,26.21,1658965,0
2014-08-28,26.162,26.234,25.977,26.115,570133,0
2014-08-29,26.078,26.194,25.936,26.086,876537,0
2014-09-02,26.093,26.234,25.936,26.132,2127821,0
2014-09-03,26.21,26.21,25.951,26.022,1104325,0
2014-09-04,26.059,26.148,25.936,26.115,992456,0
2014-09-05,26.132,26.234,26.022,26.21,879884,0
2014-09-08,26.243,26.734,26.15,26.546,3880535,0
2014-09-09,26.478,26.914,26.478,26.852,1316065,0
2014-09-10,26.75,26.809,25.936,26.005,1322271,0
2014-09-11,26.06,26.127,25.712,25.782,1155060,0
2014-09-12,25.768,25.918,25.003,25.028,1965775,0
2014-09-15,24.876,25.299,24.758,25.107,1787479,0
2014-09-16,24.947,25.14,24.82,25.012,938737,0
2014-09-17,24.987,25.265,24.939,25.203,1563142,0
2014-09-18,25.34,25.366,24.947,25.036,1041631,0
2014-09-19,25.076,25.325,24.996,25.14,5387428,0
2014-09-22,25.321,25.321,24.764,25.067,715935,0
2014-09-23,25.067,25.481,25.02,25.306,1298600,0
2014-09-24,25.37,25.488,25.042,25.076,572020,0
2014-09-25,25.003,25.099,24.917,24.98,1229956,0
2014-09-26,25.076,25.076,24.748,24.932,1605860,0
2014-09-29,24.782,24.965,24.571,24.829,779424,0
2014-09-30,24.861,24.861,24.479,24.591,1016424,0
2014-10-01,24.566,24.891,24.454,24.623,2432911,0
2014-10-02,24.591,24.651,23.888,24.168,1241313,0
2014-10-03,24.303,24.384,24.057,24.35,1769138,0
2014-10-06,24.358,24.66,24.256,24.525,473896,0
2014-10-07,24.591,24.623,24,24.079,790938,0
2014-10-08,23.937,24.223,23.888,24.033,1448088,0
2014-10-09,24.04,24.122,23.659,23.826,1866867,0
2014-10-10,23.779,24.271,23.667,24.033,746756,0
2014-10-13,24.088,24.392,23.897,23.922,643333,0
2014-10-14,24.073,24.582,23.969,24.535,981731,0
2014-10-15,24.439,24.829,24.271,24.665,1527042,0
2014-10-16,24.392,25.092,24.392,25.028,868027,0
2014-10-17,25.195,25.441,24.996,25.131,903221,0
2014-10-20,25.34,25.593,24.996,25.586,1141201,0
2014-10-21,25.649,25.649,25.448,25.474,609163,0
2014-10-22,25.283,25.599,25.076,25.226,1474592,0
2014-10-23,25.377,25.831,25.14,25.474,1833999,0
2014-10-24,25.53,25.544,25.265,25.448,548840,0
2014-10-27,25.377,25.744,25.314,25.736,1114845,0
2014-10-28,25.705,25.705,24.67,25.036,837265,0
2014-10-29,24.947,25.292,24.651,24.739,1053768,0
2014-10-30,24.7,24.82,24.639,24.739,1665675,0
2014-10-31,24.955,25.195,24.7,24.869,1078407,0
2014-11-03,24.805,25.131,24.782,24.996,841784,0
2014-11-04,25.051,25.146,25.036,25.076,1022775,0
2014-11-05,25.14,25.314,24.987,25.265,935859,0
2014-11-06,25.235,25.314,25.067,25.172,936326,0
2014-11-07,25.349,25.593,25.168,25.441,854933,0
2014-11-10,25.393,25.578,25.209,25.243,543752,0
2014-11-11,25.203,25.387,25.076,25.347,908237,0
2014-11-12,25.419,25.544,25.273,25.292,1138728,0
2014-11-13,25.347,25.719,25.292,25.53,587058,0
2014-11-14,25.481,25.633,25.265,25.441,946922,0
2014-11-17,25.377,25.53,25.265,25.474,631111,0
2014-11-18,25.474,25.688,25.467,25.544,449534,0
2014-11-19,25.441,25.633,25.377,25.53,1153403,0
2014-11-20,25.514,25.761,25.514,25.655,649764,0
2014-11-21,25.696,26.048,25.688,25.95,540768,0
2014-11-24,25.514,25.903,25.448,25.808,880983,0
2014-11-25,25.879,25.927,25.593,25.672,773068,0
2014-11-26,25.688,25.705,25.226,25.243,983949,0
2014-11-28,25.243,26.151,25.202,26.145,726742,0
2014-12-01,25.841,26.109,25.439,25.504,525580,0
2014-12-02,25.217,25.504,25.087,25.144,561502,0
2014-12-03,25.038,25.193,24.832,24.867,565629,0
2014-12-04,24.858,25.323,24.497,24.767,698869,0
2014-12-05,24.7,24.776,24.524,24.767,951508,0
2014-12-08,24.839,25.038,24.423,24.61,891525,0
2014-12-09,24.406,24.588,24.184,24.364,721793,0
2014-12-10,24.251,24.472,24.095,24.202,790158,0
2014-12-11,24.145,24.349,24.086,24.086,446588,0
2014-12-12,24.078,24.078,23.596,23.596,889762,0
2014-12-15,23.506,23.677,22.956,23.08,788306,0
2014-12-16,23.031,23.233,22.665,23.128,980283,0
2014-12-17,23.135,23.698,23.08,23.694,777913,0
2014-12-18,23.948,24.037,23.497,23.718,611124,0
2014-12-19,23.767,23.833,23.564,23.791,2011191,0
2014-12-22,23.759,24.194,23.655,24.172,839111,0
2014-12-23,24.194,24.383,24.095,24.266,403789,0
2014-12-24,24.284,24.373,24.153,24.21,526375,0
2014-12-26,24.292,24.334,24.072,24.276,357191,0
2014-12-29,24.276,24.638,24.121,24.44,445076,0
2014-12-30,24.299,24.447,24.033,24.177,489733,0
2014-12-31,24.161,24.292,23.982,24.045,483488,0
2015-01-02,24.184,24.358,23.982,24.334,585697,0
2015-01-05,24.242,24.242,23.651,23.743,1639110,0
2015-01-06,23.759,23.833,23.169,23.388,1517881,0
2015-01-07,23.512,23.982,23.349,23.939,1031630,0
2015-01-08,24.037,24.472,23.973,24.184,1764355,0
2015-01-09,24.832,25.702,24.832,25.562,1393376,0
2015-01-12,25.495,25.694,25.243,25.595,559383,0
2015-01-13,25.645,25.818,25.487,25.76,496868,0
2015-01-14,25.694,25.998,25.521,25.963,735097,0
2015-01-15,25.89,26.397,25.89,26.176,3201441,0
2015-01-16,26.258,26.586,26.069,26.397,1679384,0
2015-01-20,26.512,26.512,25.98,26.151,510835,0
2015-01-21,26.223,26.53,26.095,26.244,703911,0
2015-01-22,26.405,26.618,26.293,26.586,1180056,0
2015-01-23,26.53,26.693,26.275,26.626,1501839,0
2015-01-26,26.644,26.865,26.612,26.758,1649071,0
2015-01-27,26.26,27.098,26.26,27.021,1033517,0
2015-01-28,27.151,27.151,26.79,26.88,802037,0
2015-01-29,26.98,27.045,26.693,27.038,857525,0
2015-01-30,26.57,27.201,26.456,26.743,519947,0
2015-02-02,26.865,27.045,26.522,27.005,766303,0
2015-02-03,26.913,27.865,26.693,27.653,1995248,0
2015-02-04,27.685,27.906,27.38,27.513,1033279,0
2015-02-05,27.808,27.808,27.496,27.537,803068,0
2015-02-06,27.667,27.667,27.263,27.422,833428,0
2015-02-09,27.439,27.75,27.323,27.456,853372,0
2015-02-10,27.505,27.586,27.154,27.505,496062,0
2015-02-11,27.48,27.758,27.331,27.743,393278,0
2015-02-12,27.865,28.15,27.775,27.972,630945,0
2015-02-13,28.004,28.151,27.48,27.513,423638,0
2015-02-17,27.471,27.626,27.291,27.456,317899,0
2015-02-18,27.521,27.889,27.316,27.758,502599,0
2015-02-19,27.701,27.701,27.439,27.545,456148,0
2015-02-20,27.537,27.75,27.463,27.695,475017,0
2015-02-23,27.765,27.823,27.447,27.792,463801,0
2015-02-24,27.537,27.857,27.463,27.743,522004,0
2015-02-25,27.833,27.955,27.545,27.676,682847,0
2015-02-26,27.619,27.644,27.471,27.513,577551,0
2015-02-27,27.505,27.808,27.323,27.743,1079922,0
2015-03-02,27.816,28.137,27.562,27.695,391918,0
2015-03-03,27.743,27.808,27.456,27.667,878644,0
2015-03-04,27.676,27.841,27.439,27.545,541146,0
2015-03-05,27.612,27.716,27.447,27.487,860098,0
2015-03-06,27.359,27.484,26.701,26.966,967477,0
2015-03-09,28.742,30.45,28.426,30.35,4176356,0
2015-03-10,30.199,30.791,29.834,30.367,1805318,0
2015-03-11,30.431,30.65,30.076,30.507,1341862,0
2015-03-12,30.832,30.941,30.567,30.642,710484,0
2015-03-13,29.899,30.417,29.526,30.001,814672,0
2015-03-16,30.1,30.108,29.798,30.041,678194,0
2015-03-17,29.883,30.431,29.607,30.341,761380,0
2015-03-18,30.709,30.723,30.191,30.476,813713,0
2015-03-19,30.45,30.817,30.36,30.584,678794,0
2015-03-20,30.716,31.391,30.391,31.367,1139245,0
2015-03-23,31.308,31.534,31.141,31.215,973238,0
2015-03-24,31.233,31.358,30.808,30.824,683354,0
2015-03-25,30.932,31.082,30.692,30.95,619978,0
2015-03-26,30.85,30.99,30.457,30.65,515308,0
2015-03-27,30.431,30.808,30.317,30.783,970718,0
2015-03-30,30.783,31.082,30.476,30.824,776981,0
2015-03-31,30.824,30.874,30.526,30.716,392392,0
2015-04-01,30.791,30.99,30.507,30.908,492261,0
2015-04-02,30.975,31.233,30.824,31.032,344978,0
2015-04-06,31.224,31.35,30.783,31.199,582048,0
2015-04-07,31.3,31.3,30.624,30.665,420211,0
2015-04-08,30.598,30.742,30.36,30.617,563321,0
2015-04-09,30.7,30.783,30.308,30.341,576591,0
2015-04-10,30.591,30.975,30.457,30.576,499703,0
2015-04-13,30.598,30.774,30.441,30.723,455050,0
2015-04-14,30.85,31.35,30.208,30.284,1550245,0
2015-04-15,30.425,30.908,29.75,30.375,1252449,0
2015-04-16,30.425,30.499,29.946,30.491,513842,0
2015-04-17,30.499,30.541,30.076,30.4,682755,0
2015-04-20,30.491,30.491,30.225,30.367,453977,0
2015-04-21,30.517,30.557,30.258,30.3,978278,0
2015-04-22,30.284,30.417,30.241,30.409,409409,0
2015-04-23,30.3,30.591,30.241,30.409,643384,0
2015-04-24,30.476,30.633,30.199,30.482,587090,0
2015-04-27,30.467,30.557,30.007,30.132,382428,0
2015-04-28,30.076,30.308,30.041,30.191,287241,0
2015-04-29,29.891,30.217,29.808,30.175,433564,0
2015-04-30,30.167,30.284,29.734,29.742,585767,0
2015-05-01,29.742,30.001,29.667,29.734,663790,0
2015-05-04,30.266,31.009,30.225,30.557,967355,0
2015-05-05,30.409,30.567,29.992,30.317,994845,0
2015-05-06,30.457,30.617,30.191,30.29,1319442,0
2015-05-07,30.191,30.526,30.007,30.4,770016,0
2015-05-08,30.624,30.783,30.248,30.275,491418,0
2015-05-11,30.248,30.517,30.132,30.266,434526,0
2015-05-12,30.191,30.467,29.812,30.35,305718,0
2015-05-13,30.457,30.598,30.308,30.35,299725,0
2015-05-14,30.367,30.665,30.367,30.598,233467,0
2015-05-15,30.482,31.024,30.482,30.832,392928,0
2015-05-18,30.765,30.868,30.499,30.841,580935,0
2015-05-19,30.983,31.165,30.783,30.966,406678,0
2015-05-20,30.966,30.966,30.476,30.7,287962,0
2015-05-21,30.808,30.95,30.591,30.941,419879,0
2015-05-22,30.841,31.074,30.673,30.892,542076,0
2015-05-26,30.716,30.791,30.409,30.557,436107,0
2015-05-27,30.499,31.109,30.167,31.024,565962,0
2015-05-28,31.059,31.059,30.624,30.941,344599,0
2015-05-29,30.975,30.975,30.425,30.491,583608,0
2015-06-01,30.607,30.85,30.417,30.658,453130,0
2015-06-02,30.584,30.841,30.476,30.783,1000591,0
2015-06-03,30.841,30.874,30.409,30.507,386391,0
2015-06-04,30.409,30.966,30.391,30.391,450129,0
2015-06-05,30.367,31.115,30.332,30.45,977799,0
2015-06-08,30.441,30.491,30.141,30.29,577364,0
2015-06-09,30.252,30.429,30.042,30.119,552227,0
2015-06-10,30.262,30.896,30.024,30.753,776344,0
2015-06-11,30.761,30.87,30.499,30.853,632376,0
2015-06-12,30.863,31.259,30.726,31.158,476251,0
2015-06-15,31.115,31.335,30.846,31.209,465846,0
2015-06-16,31.184,31.353,30.879,30.929,521418,0
2015-06-17,30.997,31.371,30.828,31.361,642726,0
2015-06-18,31.522,31.759,31.412,31.623,632322,0
2015-06-19,31.759,32.392,31.437,32.291,4000250,0
2015-06-22,32.377,32.377,31.691,31.742,691912,0
2015-06-23,31.826,31.894,31.462,31.691,514391,0
2015-06-24,31.641,31.792,31.504,31.623,420326,0
2015-06-25,31.613,31.75,31.471,31.633,346311,0
2015-06-26,31.792,31.801,31.303,31.591,865362,0
2015-06-29,31.504,31.563,30.819,30.87,559843,0
2015-06-30,31.015,31.32,30.828,31.007,742507,0
2015-07-01,31.242,31.49,30.956,31.09,904500,0
2015-07-02,31.066,31.151,30.717,30.997,624872,0
2015-07-06,30.711,31.109,30.667,31.015,394313,0
2015-07-07,30.659,30.659,29.652,30.211,2053390,0
2015-07-08,30.001,30.244,29.466,29.696,1409837,0
2015-07-09,29.687,30.084,29.424,29.628,621445,0
2015-07-10,29.804,30.084,29.602,30.017,1083979,0
2015-07-13,30.219,30.506,29.628,29.652,772667,0
2015-07-14,29.578,29.84,29.475,29.602,628985,0
2015-07-15,29.61,29.72,29.322,29.451,509720,0
2015-07-16,29.543,29.79,29.484,29.755,730103,0
2015-07-17,29.696,29.813,29.373,29.484,424109,0
2015-07-20,29.678,29.696,29.391,29.407,310133,0
2015-07-21,30.548,30.584,29.628,29.738,2691150,0
2015-07-22,29.602,29.822,29.128,29.484,1088946,0
2015-07-23,29.424,29.62,28.706,28.95,1556327,0
2015-07-24,29.045,29.177,28.536,28.622,512548,0
2015-07-27,27.419,28.595,27.378,28.375,939261,0
2015-07-28,28.443,28.603,28.231,28.31,988918,0
2015-07-29,28.281,28.562,28.03,28.037,1790434,0
2015-07-30,28.333,28.749,27.463,28.206,2094652,0
2015-07-31,28.266,28.281,27.479,27.699,1083624,0
2015-08-03,27.902,28.113,27.725,28.063,863545,0
2015-08-04,28.131,28.29,27.902,28.071,648757,0
2015-08-05,28.19,28.274,27.97,28.045,643672,0
2015-08-06,28.164,28.164,27.571,27.97,692602,0
2015-08-07,27.801,28.104,27.649,27.867,464546,0
2015-08-10,27.877,28.09,27.598,27.692,523426,0
2015-08-11,27.699,28.113,27.445,28.037,1574882,0
2015-08-12,27.852,28.063,27.496,27.927,574859,0
2015-08-13,28.003,28.003,27.513,27.886,455441,0
2015-08-14,27.902,28.172,27.656,28.063,462300,0
2015-08-17,27.978,28.393,27.835,28.359,637169,0
2015-08-18,28.266,28.562,28.258,28.375,559607,0
2015-08-19,28.443,28.443,28.063,28.172,918094,0
2015-08-20,28.03,28.037,27.454,27.463,831548,0
2015-08-21,27.082,27.319,26.751,26.751,1190627,0
2015-08-24,25.737,26.474,25.331,25.94,1657953,0
2015-08-25,26.6,26.633,25.865,26.108,1156694,0
2015-08-26,26.311,26.574,26.007,26.548,1252938,0
2015-08-27,26.641,26.769,26.151,26.558,994241,0
2015-08-28,26.506,26.793,26.43,26.71,666963,0
2015-08-31,26.617,26.734,26.134,26.168,643672,0
2015-09-01,25.95,26.288,25.567,25.822,1137184,0
2015-09-02,25.965,26.219,25.822,26.066,674176,0
2015-09-03,25.992,26.261,25.94,26.186,487010,0
2015-09-04,26.201,26.201,25.652,25.889,685645,0
2015-09-08,26.057,26.16,25.719,26.066,564927,0
2015-09-09,26.219,26.219,25.628,25.652,586565,0
2015-09-10,25.656,25.822,25.432,25.544,576883,0
2015-09-11,25.492,25.864,25.492,25.845,556633,0
2015-09-14,25.95,26.156,25.761,26.139,458405,0
2015-09-15,26.164,26.717,25.957,26.637,738810,0
2015-09-16,26.621,27.078,26.405,26.879,941194,0
2015-09-17,26.872,27.302,26.742,26.983,770393,0
2015-09-18,26.872,27.113,26.717,27.07,1565053,0
2015-09-21,27.103,27.172,26.853,26.95,526910,0
2015-09-22,26.732,26.836,26.002,26.105,1201512,0
2015-09-23,26.164,26.372,25.794,25.872,435764,0
2015-09-24,25.785,25.975,25.554,25.906,791488,0
2015-09-25,26.164,26.345,25.864,26.224,459682,0
2015-09-28,26.164,26.173,25.079,25.115,692904,0
2015-09-29,25.166,25.166,24.546,24.699,1292891,0
2015-09-30,24.898,25.682,24.821,25.58,845750,0
2015-10-01,25.596,25.761,25.329,25.761,717448,0
2015-10-02,25.674,25.95,25.519,25.915,452715,0
2015-10-05,26.052,26.629,25.924,26.527,1056086,0
2015-10-06,26.605,26.605,25.441,26.234,946069,0
2015-10-07,26.267,26.44,25.649,26.105,898694,0
2015-10-08,26.017,26.657,25.897,26.518,539335,0
2015-10-09,26.621,26.699,26.267,26.681,350771,0
2015-10-12,26.391,26.829,26.391,26.629,425848,0
2015-10-13,26.448,26.518,26.173,26.32,399421,0
2015-10-14,26.337,26.424,26.052,26.156,335328,0
2015-10-15,26.224,26.699,26.002,26.657,507286,0
2015-10-16,26.647,26.717,25.924,26.112,1197100,0
2015-10-19,25.957,26.079,25.742,25.889,714312,0
2015-10-20,25.906,26.32,25.71,26.216,662042,0
2015-10-21,26.267,26.457,25.734,25.837,775038,0
2015-10-22,25.932,26.295,25.7,25.915,717562,0
2015-10-23,26.009,26.164,25.776,25.984,529465,0
2015-10-26,26.046,26.105,25.725,25.794,414861,0
2015-10-27,25.725,25.768,25.536,25.691,480000,0
2015-10-28,25.71,26.069,25.416,25.828,614689,0
2015-10-29,25.492,25.536,24.699,24.838,1739338,0
2015-10-30,24.761,25.183,24.363,25.123,1233210,0
2015-11-02,25.2,25.554,25.062,25.45,857547,0
2015-11-03,25.39,25.398,25.175,25.329,544094,0
2015-11-04,25.295,25.304,25.062,25.175,726523,0
2015-11-05,25.209,25.398,25.011,25.277,466298,0
2015-11-06,25.148,25.166,24.838,24.994,844937,0
2015-11-09,24.933,24.984,24.512,24.761,1466323,0
2015-11-10,24.779,24.976,24.331,24.383,554893,0
2015-11-11,24.4,24.64,24.202,24.227,686562,0
2015-11-12,24.123,24.236,23.951,24.037,697243,0
2015-11-13,24.011,24.131,23.701,23.831,623165,0
2015-11-16,23.805,23.959,23.616,23.762,864676,0
2015-11-17,23.753,23.978,23.623,23.78,1166214,0
2015-11-18,23.822,23.968,23.538,23.951,818813,0
2015-11-19,23.959,24.106,23.675,23.675,547692,0
2015-11-20,23.728,23.916,23.52,23.623,417766,0
2015-11-23,23.65,23.908,23.538,23.599,501482,0
2015-11-24,23.477,23.675,23.348,23.571,351815,0
2015-11-25,23.607,23.978,23.59,23.796,411845,0
2015-11-27,23.747,23.985,23.73,23.924,204301,0
2015-11-30,24.029,24.204,23.844,23.888,1400446,0
2015-12-01,23.888,24.266,23.888,24.169,655482,0
2015-12-02,24.117,24.328,23.95,24.108,1148939,0
2015-12-03,24.144,24.354,23.787,24.003,909645,0
2015-12-04,23.854,24.179,23.854,24.046,741653,0
2015-12-07,23.87,24.02,23.58,23.854,1624103,0
2015-12-08,23.775,24.125,23.775,23.849,791384,0
2015-12-09,23.756,24.169,23.546,23.924,650824,0
2015-12-10,23.87,24.073,23.87,23.941,715019,0
2015-12-11,23.854,24.108,23.564,23.756,1377567,0
2015-12-14,23.651,23.862,22.68,22.754,1397759,0
2015-12-15,22.658,23.177,22.658,22.913,1476705,0
2015-12-16,23.063,23.775,22.991,23.722,1542379,0
2015-12-17,23.818,24.318,23.73,24.239,2957279,0
2015-12-18,24.257,24.477,23.703,23.967,1978425,0
2015-12-21,24.081,24.477,24.046,24.31,1082203,0
2015-12-22,24.196,24.628,24.196,24.451,964216,0
2015-12-23,24.556,24.724,24.424,24.696,649457,0
2015-12-24,24.661,24.696,24.468,24.608,268321,0
2015-12-28,24.6,24.6,24.125,24.539,724677,0
2015-12-29,24.539,25.019,24.486,24.873,947159,0
2015-12-30,24.776,24.971,24.366,24.399,757291,0
2015-12-31,24.276,24.636,24.1,24.424,702482,0
2016-01-04,24.179,24.293,23.775,24.284,1192090,0
2016-01-05,24.338,24.864,24.134,24.733,1160139,0
2016-01-06,24.529,24.776,24.239,24.338,863733,0
2016-01-07,24.144,24.232,23.844,23.862,432199,0
2016-01-08,23.933,24.1,23.466,23.502,772927,0
2016-01-11,23.546,23.844,23.319,23.328,1033086,0
2016-01-12,23.466,23.59,22.57,22.922,1055455,0
2016-01-13,22.932,23.132,22.413,22.438,732415,0
2016-01-14,22.457,23.029,22.139,22.782,721319,0
2016-01-15,22.474,22.87,22.017,22.852,989065,0
2016-01-19,22.932,24.566,22.843,23.072,870385,0
2016-01-20,22.887,22.887,21.271,21.929,1242706,0
2016-01-21,21.972,22.642,21.596,21.807,771714,0
2016-01-22,22.07,23.266,22.025,22.404,1278529,0
2016-01-25,22.352,22.545,22.035,22.035,830709,0
2016-01-26,22.088,22.614,22.079,22.606,378310,0
2016-01-27,22.597,22.597,22.061,22.219,413849,0
2016-01-28,22.958,22.958,22.133,22.185,780197,0
2016-01-29,22.194,22.932,22.194,22.922,651610,0
2016-02-01,22.835,23.633,22.509,23.371,733359,0
2016-02-02,23.281,23.485,23.036,23.343,873452,0
2016-02-03,23.449,23.854,22.72,23.072,678954,0
2016-02-04,22.966,24.214,22.606,23.977,1507545,0
2016-02-05,24.108,24.108,23.387,23.617,1475010,0
2016-02-08,23.449,23.624,22.413,22.958,794503,0
2016-02-09,22.799,23.116,22.59,23.01,957876,0
2016-02-10,23.097,23.449,22.905,23.036,569042,0
2016-02-11,22.711,22.887,22.527,22.711,702756,0
2016-02-12,22.87,23.233,22.395,22.492,560587,0
2016-02-16,22.642,22.947,22.413,22.852,526431,0
2016-02-17,22.887,23.423,22.646,23.063,1225487,0
2016-02-18,23.134,23.368,22.399,23.009,1949219,0
2016-02-19,22.883,23.161,22.722,22.829,852941,0
2016-02-22,22.929,23.33,22.855,22.929,1216176,0
2016-02-23,22.82,23.009,22.488,22.605,1017509,0
2016-02-24,22.461,23.179,22.165,22.534,707749,0
2016-02-25,22.632,23.426,22.506,22.757,713389,0
2016-02-26,22.829,23.152,22.511,22.855,738196,0
2016-02-29,22.91,23.736,22.91,23.511,1168308,0
2016-03-01,23.583,24.194,23.494,23.952,937412,0
2016-03-02,23.96,24.15,23.619,23.952,492035,0
2016-03-03,23.924,25.155,23.907,25.136,1669347,0
2016-03-04,25.209,25.477,24.983,25.406,1154598,0
2016-03-07,25.324,25.945,25.244,25.747,886812,0
2016-03-08,25.603,25.719,25.378,25.558,943702,0
2016-03-09,25.586,25.827,25.19,25.711,356956,0
2016-03-10,25.81,25.953,25.127,25.432,431277,0
2016-03-11,25.532,25.908,25.532,25.899,481874,0
2016-03-14,25.836,26.034,25.719,25.827,638647,0
2016-03-15,25.81,25.81,25.423,25.693,536851,0
2016-03-16,25.649,26.385,25.514,26.357,1244289,0
2016-03-17,26.411,26.869,26.124,26.617,703548,0
2016-03-18,26.672,26.833,26.267,26.509,1408430,0
2016-03-21,26.546,26.718,26.501,26.698,643121,0
2016-03-22,26.626,26.816,26.501,26.796,529773,0
2016-03-23,26.752,26.86,26.317,26.654,557461,0
2016-03-24,26.421,26.743,26.168,26.718,818671,0
2016-03-28,26.752,27.201,26.573,26.85,818782,0
2016-03-29,26.034,27.412,25.791,27.184,1984184,0
2016-03-30,27.409,28.332,27.409,27.947,1939864,0
2016-03-31,27.865,28.225,27.587,27.757,1661158,0
2016-04-01,28.278,28.583,28.097,28.315,15412206,0
2016-04-04,28.315,28.629,28.215,28.332,2667487,0
2016-04-05,28.233,28.449,28.009,28.27,2706538,0
2016-04-06,28.332,28.503,28.092,28.386,2117396,0
2016-04-07,28.206,28.34,28.023,28.315,1962054,0
2016-04-08,28.36,28.718,28.296,28.394,2668661,0
2016-04-11,28.557,28.934,28.215,28.853,2415997,0
2016-04-12,28.942,29.365,28.718,29.266,3731016,0
2016-04-13,29.365,29.921,29.365,29.823,2574065,0
2016-04-14,29.858,30.011,29.248,29.571,3728122,0
2016-04-15,29.635,29.903,29.535,29.635,1666374,0
2016-04-18,29.509,29.823,29.392,29.788,2371932,0
2016-04-19,29.849,30.173,29.311,30.128,1878789,0
2016-04-20,30.057,30.091,29.275,29.292,5182691,0
2016-04-21,29.472,29.635,28.468,28.781,2938347,0
2016-04-22,28.781,29.113,28.575,28.611,2832944,0
2016-04-25,28.763,28.942,28.583,28.907,2024271,0
2016-04-26,29.023,29.562,28.772,28.907,3475484,0
2016-04-27,28.989,29.194,28.79,29.005,2320471,0
2016-04-28,28.951,29.238,28.664,29.238,3307574,0
2016-04-29,29.292,29.545,28.989,29.437,12365505,0
2016-05-02,29.581,29.894,29.329,29.714,3542054,0
2016-05-03,29.724,29.912,29.283,29.427,3322794,0
2016-05-04,29.311,29.877,29.159,29.804,3155825,0
2016-05-05,29.788,29.788,29.292,29.517,2186688,0
2016-05-06,29.446,29.698,29.159,29.66,3005093,0
2016-05-09,29.644,30.182,29.194,30.145,3669849,0
2016-05-10,30.155,30.343,29.94,30.209,1827862,0
2016-05-11,30.091,30.189,29.644,29.948,1721923,0
2016-05-12,30.011,30.281,29.778,30.173,1277051,0
2016-05-13,30.12,30.12,29.698,29.894,1366097,0
2016-05-16,29.841,30.36,29.635,30.307,1231475,0
2016-05-17,30.145,30.307,29.804,29.912,1793485,0
2016-05-18,29.858,29.993,29.117,29.599,2077893,0
2016-05-19,28.808,29.316,28.503,29.266,8384624,0
2016-05-20,29.472,29.581,29.106,29.392,1694072,0
2016-05-23,29.392,29.599,29.229,29.392,1339039,0
2016-05-24,29.463,29.589,29.329,29.392,1142962,0
2016-05-25,29.481,29.5,29.123,29.383,1240962,0
2016-05-26,29.455,29.635,29.266,29.526,2102110,0
2016-05-27,29.517,29.675,29.427,29.66,1107375,0
2016-05-31,29.651,30.099,29.359,30.054,2039438,0
2016-06-01,29.898,30.61,29.46,30.382,2755380,0
2016-06-02,30.264,30.419,30.164,30.346,1182701,0
2016-06-03,29.926,30.657,29.926,30.538,1184116,0
2016-06-06,30.593,30.793,30.341,30.373,1354556,0
2016-06-07,30.419,30.738,30.419,30.601,1190298,0
2016-06-08,30.584,31.104,30.51,31.068,1195519,0
2016-06-09,30.939,31.113,30.834,31.021,926303,0
2016-06-10,30.82,31.15,30.61,31.113,999902,0
2016-06-13,31.14,31.318,30.72,30.838,1625743,0
2016-06-14,30.848,30.939,30.52,30.657,1123056,0
2016-06-15,30.738,30.967,30.629,30.949,823934,0
2016-06-16,30.913,31.369,30.712,31.342,1676594,0
2016-06-17,31.359,31.834,31.338,31.807,2835945,0
2016-06-20,31.953,31.989,31.514,31.579,1710999,0
2016-06-21,31.607,31.852,31.529,31.789,1277840,0
2016-06-22,31.779,31.852,31.489,31.489,1155514,0
2016-06-23,31.643,31.834,31.359,31.442,1009266,0
2016-06-24,30.748,31.688,30.474,31.332,2958183,0
2016-06-27,31.159,31.159,30.712,30.784,2680216,0
2016-06-28,30.958,31.132,30.702,31.021,1893414,0
2016-06-29,31.049,31.296,30.989,31.222,979935,0
2016-06-30,31.187,31.489,30.903,31.489,2178489,0
2016-07-01,31.387,31.852,31.342,31.834,1803410,0
2016-07-05,31.862,32.054,31.662,32.017,1375978,0
2016-07-06,31.825,32.099,31.697,32.099,1894764,0
2016-07-07,31.963,32.136,31.683,31.717,1092929,0
2016-07-08,31.944,32.017,31.733,31.921,1606748,0
2016-07-11,31.963,31.967,31.67,31.944,916908,0
2016-07-12,32.008,32.027,31.825,32.017,1514761,0
2016-07-13,32.008,32.062,31.697,32.062,1874133,0
2016-07-14,32.136,32.145,31.926,32.044,1410623,0
2016-07-15,32.099,32.145,31.807,32.072,703482,0
2016-07-18,31.944,32.089,31.935,32.027,501246,0
2016-07-19,32.044,32.117,31.789,32.099,710619,0
2016-07-20,32.127,32.173,31.989,32.163,727382,0
2016-07-21,32.163,32.299,32.067,32.163,952800,0
2016-07-22,32.108,32.414,31.963,32.299,966472,0
2016-07-25,32.319,32.464,32.145,32.456,734185,0
2016-07-26,32.4,32.483,32.2,32.327,941957,0
2016-07-27,32.4,32.4,32.172,32.273,753959,0
2016-07-28,32.345,32.592,32.208,32.502,679469,0
2016-07-29,32.446,32.812,32.438,32.692,831812,0
2016-08-01,32.766,32.858,32.519,32.757,853924,0
2016-08-02,32.729,32.849,32.304,32.337,1047613,0
2016-08-03,32.4,32.684,32.072,32.364,798295,0
2016-08-04,32.309,32.573,32.309,32.345,534536,0
2016-08-05,32.383,32.784,32.145,32.374,767353,0
2016-08-08,32.456,32.637,32.273,32.327,1205670,0
2016-08-09,32.282,32.784,32.282,32.774,1788847,0
2016-08-10,32.712,32.82,32.483,32.557,829849,0
2016-08-11,32.592,32.592,32.077,32.438,1295687,0
2016-08-12,32.409,32.468,32.158,32.337,1507289,0
2016-08-15,32.419,32.573,32.173,32.191,1101548,0
2016-08-16,32.089,32.391,31.707,31.725,1295732,0
2016-08-17,31.779,31.926,31.222,31.825,1333211,0
2016-08-18,31.807,31.976,31.725,31.908,899627,0
2016-08-19,31.917,31.939,31.662,31.825,692477,0
2016-08-22,31.825,31.963,31.697,31.862,786887,0
2016-08-23,31.963,31.999,31.834,31.88,539881,0
2016-08-24,31.953,32.072,31.652,31.725,665273,0
2016-08-25,31.762,31.862,31.469,31.496,922631,0
2016-08-26,31.634,31.679,30.985,31.076,1361413,0
2016-08-29,31.205,31.451,31.095,31.232,713732,0
2016-08-30,31.232,31.351,31.132,31.177,587917,0
2016-08-31,31.167,31.496,31.14,31.241,1251787,0
2016-09-01,31.212,31.762,31.04,31.195,820914,0
2016-09-02,31.313,31.733,31.313,31.479,702274,0
2016-09-06,31.504,31.742,31.306,31.614,749847,0
2016-09-07,32.145,32.145,31.543,31.742,2057126,0
2016-09-08,31.733,31.91,31.418,31.65,1266324,0
2016-09-09,31.474,31.474,30.609,30.665,1826489,0
2016-09-12,30.544,30.861,30.432,30.665,1312449,0
2016-09-13,30.573,30.573,30.126,30.126,1055917,0
2016-09-14,30.108,30.461,30.062,30.36,1957741,0
2016-09-15,30.377,30.527,30.182,30.442,1480413,0
2016-09-16,30.377,30.684,30.302,30.423,1674843,0
2016-09-19,30.591,30.712,30.423,30.665,679425,0
2016-09-20,30.851,31.074,30.656,30.684,992639,0
2016-09-21,30.758,31.252,30.432,31.166,872930,0
2016-09-22,31.278,31.742,31.186,31.595,675067,0
2016-09-23,31.586,31.687,31.288,31.586,638254,0
2016-09-26,31.595,31.65,31.408,31.408,974326,0
2016-09-27,31.5,31.696,31.324,31.362,796594,0
2016-09-28,31.474,31.772,31.344,31.612,691713,0
2016-09-29,31.595,31.699,31.278,31.428,452683,0
2016-09-30,31.428,31.484,31.065,31.083,1363924,0
2016-10-03,31.102,31.102,30.68,30.823,691396,0
2016-10-04,30.861,30.861,30.19,30.461,830036,0
2016-10-05,30.563,30.655,29.851,29.968,1617512,0
2016-10-06,29.773,30.024,29.522,29.894,1950650,0
2016-10-07,30.089,30.488,29.866,30.19,1367722,0
2016-10-10,30.246,30.507,30.173,30.35,506705,0
2016-10-11,30.34,30.34,29.834,29.903,591633,0
2016-10-12,29.987,30.238,29.917,30.182,545383,0
2016-10-13,30.182,30.619,30.042,30.609,828476,0
2016-10-14,30.638,30.684,30.284,30.527,713104,0
2016-10-17,30.591,30.67,30.442,30.527,490338,0
2016-10-18,30.712,30.888,30.544,30.656,456440,0
2016-10-19,30.656,30.768,30.367,30.702,535851,0
2016-10-20,30.758,30.805,30.488,30.619,364273,0
2016-10-21,30.619,30.758,30.488,30.563,467674,0
2016-10-24,30.471,30.926,30.442,30.582,910592,0
2016-10-25,30.599,30.599,30.34,30.423,520725,0
2016-10-26,30.386,30.386,29.959,30.331,713221,0
2016-10-27,30.219,30.34,29.69,29.829,830663,0
2016-10-28,29.876,30.118,29.856,30.005,544657,0
2016-10-31,30.154,30.517,29.978,30.507,491727,0
2016-11-01,30.517,30.544,29.749,29.764,743316,0
2016-11-02,29.8,30.024,29.402,29.419,945362,0
2016-11-03,29.337,29.373,28.945,28.992,909039,0
2016-11-04,29.076,29.409,28.853,29.113,637043,0
2016-11-07,29.402,29.783,29.402,29.522,661989,0
2016-11-08,29.475,29.876,29.475,29.68,940256,0
2016-11-09,28.686,29.272,28.602,28.844,1761924,0
2016-11-10,28.872,29.113,27.756,28.017,2651041,0
2016-11-11,27.989,28.295,27.756,27.765,1859205,0
2016-11-14,27.664,27.933,27.455,27.915,2744926,0
2016-11-15,27.915,28.063,27.348,27.877,2763506,0
2016-11-16,27.887,28.063,27.673,28.036,1538079,0
2016-11-17,28.147,28.155,27.876,28.099,1336511,0
2016-11-18,28.203,28.268,27.976,28.083,973889,0
2016-11-21,28.109,28.528,28.109,28.426,1144240,0
2016-11-22,28.528,28.909,28.302,28.816,1832583,0
2016-11-23,28.63,28.834,28.375,28.482,849776,0
2016-11-25,28.556,29.262,28.397,28.435,304432,0
2016-11-28,28.361,28.798,28.341,28.667,1311264,0
2016-11-29,28.742,28.997,28.742,28.909,834066,0
2016-11-30,28.834,28.909,28.24,28.351,2390398,0
2016-12-01,28.361,28.617,27.877,28.047,1625579,0
2016-12-02,28.124,28.513,28.104,28.351,1211339,0
2016-12-05,28.683,28.968,28.408,28.872,1195066,0
2016-12-06,28.854,29.11,28.807,29.101,1434873,0
2016-12-07,29.091,29.318,28.96,29.271,1300192,0
2016-12-08,29.081,29.46,29.015,29.395,1125195,0
2016-12-09,29.385,29.659,29.281,29.385,647836,0
2016-12-12,29.242,29.46,29.175,29.46,997885,0
2016-12-13,29.338,29.422,28.901,29.185,957434,0
2016-12-14,29.214,29.214,28.418,28.493,1270227,0
2016-12-15,27.92,28.285,27.793,28.238,2047133,0
2016-12-16,28.389,28.607,28.124,28.436,1380402,0
2016-12-19,28.579,28.74,28.304,28.588,841550,0
2016-12-20,28.484,28.74,28.408,28.702,802474,0
2016-12-21,28.702,28.816,28.446,28.465,933765,0
2016-12-22,28.532,28.864,28.371,28.864,918615,0
2016-12-23,28.825,28.882,28.664,28.816,688528,0
2016-12-27,28.769,28.864,28.418,28.56,883612,0
2016-12-28,28.56,28.702,28.398,28.484,500164,0
2016-12-29,28.493,28.816,28.428,28.73,852158,0
2016-12-30,28.664,29.024,28.588,29.024,872043,0
2017-01-03,29.167,29.262,28.816,29.185,831664,0
2017-01-04,29.271,29.783,28.93,29.783,1259225,0
2017-01-05,29.801,30.001,29.555,29.972,1108543,0
2017-01-06,29.821,30.105,29.584,29.602,1215722,0
2017-01-09,29.602,30.076,29.299,29.46,652353,0
2017-01-10,29.536,29.622,29.232,29.375,839672,0
2017-01-11,29.404,29.404,29.091,29.175,713399,0
2017-01-12,29.158,29.309,28.983,29.299,514771,0
2017-01-13,29.195,29.46,29.148,29.167,750824,0
2017-01-17,29.205,29.404,29.195,29.347,822973,0
2017-01-18,29.347,29.442,29.071,29.081,596494,0
2017-01-19,29.005,29.101,28.702,28.816,466590,0
2017-01-20,28.854,29.285,28.759,29.205,803015,0
2017-01-23,29.195,29.612,29.158,29.565,470190,0
2017-01-24,29.574,29.829,29.437,29.574,363078,0
2017-01-25,29.555,29.711,29.499,29.622,299596,0
2017-01-26,29.602,29.811,29.499,29.622,767537,0
2017-01-27,29.716,29.716,29.437,29.65,1708069,0
2017-01-30,29.555,29.593,29.347,29.479,625375,0
2017-01-31,29.432,30.172,28.93,29.982,688103,0
2017-02-01,29.972,30.172,29.517,29.679,1192702,0
2017-02-02,29.679,30.194,29.679,29.943,1142807,0
2017-02-03,29.925,30.209,29.845,30.162,772047,0
2017-02-06,30.152,30.152,29.706,30.076,702510,0
2017-02-07,30.029,30.266,29.896,30.067,1018689,0
2017-02-08,30.115,30.142,29.925,29.992,371172,0
2017-02-09,30.01,30.029,29.726,29.821,474439,0
2017-02-10,29.793,29.992,29.726,29.943,293131,0
2017-02-13,29.943,30.095,29.821,29.896,581073,0
2017-02-14,29.878,29.896,29.507,29.868,397440,0
2017-02-15,29.641,29.925,29.499,29.896,474624,0
2017-02-16,29.925,30.199,29.925,30.115,436078,0
2017-02-17,30.133,30.229,29.935,30.229,408851,0
2017-02-21,30.189,30.531,30.01,30.503,562654,0
2017-02-22,30.475,30.503,30.058,30.152,583419,0
2017-02-23,30.323,30.456,29.982,30.446,572145,0
2017-02-24,30.427,30.513,30.285,30.399,436583,0
2017-02-27,30.399,30.683,30.36,30.588,544320,0
2017-02-28,30.483,30.598,30.308,30.332,967240,0
2017-03-01,30.238,30.588,30.181,30.238,710266,0
2017-03-02,30.124,30.351,30.076,30.332,610994,0
2017-03-03,30.36,30.673,30.229,30.664,880086,0
2017-03-06,30.523,30.787,30.37,30.712,779650,0
2017-03-07,30.721,30.797,30.65,30.787,653336,0
2017-03-08,30.664,30.73,30.1,30.162,1318591,0
2017-03-09,30.181,30.258,29.233,29.389,977207,0
2017-03-10,29.533,29.717,29.215,29.263,669719,0
2017-03-13,29.417,29.611,29.301,29.466,757982,0
2017-03-14,29.398,29.466,29.243,29.311,484881,0
2017-03-15,29.379,30.142,29.379,29.959,739806,0
2017-03-16,29.988,30.24,29.736,30.036,704345,0
2017-03-17,30.258,30.935,30.084,30.906,2262557,0
2017-03-20,30.838,30.896,30.597,30.732,595739,0
2017-03-21,30.829,30.877,30.462,30.587,766262,0
2017-03-22,30.587,31.022,30.346,30.848,1015543,0
2017-03-23,30.819,31.235,30.8,30.926,921444,0
2017-03-24,31.109,31.341,30.983,31.245,1130705,0
2017-03-27,31.235,31.399,30.988,31.119,607968,0
2017-03-28,31.177,31.38,30.981,31.331,542541,0
2017-03-29,31.38,31.786,31.303,31.786,850243,0
2017-03-30,31.805,32.177,31.641,32.095,1539139,0
2017-03-31,32.047,32.327,31.969,32.308,1004100,0
2017-04-03,32.202,32.376,32.095,32.221,803181,0
2017-04-04,32.25,32.588,32.018,32.53,873904,0
2017-04-05,32.52,32.724,32.245,32.511,1230548,0
2017-04-06,32.52,32.767,32.23,32.743,660448,0
2017-04-07,32.792,33.101,32.709,33.062,1003476,0
2017-04-10,33.12,33.265,32.975,33.178,578332,0
2017-04-11,33.178,33.623,33.139,33.304,985854,0
2017-04-12,33.381,33.468,33.072,33.159,873630,0
2017-04-13,33.13,33.342,32.917,33.014,890776,0
2017-04-17,33.072,33.207,32.936,33.197,700229,0
2017-04-18,33.197,33.339,33.12,33.304,1174204,0
2017-04-19,33.313,33.429,33.139,33.304,619259,0
2017-04-20,33.333,33.371,33.13,33.323,621004,0
2017-04-21,33.246,33.468,33.226,33.439,643256,0
2017-04-24,33.593,33.719,33.091,33.149,819161,0
2017-04-25,33.168,33.477,33.042,33.41,1862061,0
2017-04-26,33.352,33.526,33.149,33.517,865880,0
2017-04-27,33.246,33.961,33.157,33.555,1368837,0
2017-04-28,33.671,33.729,33.159,33.642,1719459,0
2017-05-01,33.729,33.883,33.449,33.777,1482979,0
2017-05-02,33.7,34.057,33.7,34.029,1507422,0
2017-05-03,34.039,34.039,33.787,33.981,972113,0
2017-05-04,33.923,33.981,33.623,33.932,1203834,0
2017-05-05,33.981,34.183,33.878,34.173,1265404,0
2017-05-08,34.241,34.251,33.777,34.106,1337930,0
2017-05-09,34.135,34.328,34.029,34.173,1225858,0
2017-05-10,34.56,34.56,34.125,34.425,1634371,0
2017-05-11,34.348,34.483,34.004,34.386,1525987,0
2017-05-12,34.367,34.541,34.319,34.435,1126093,0
2017-05-15,34.425,34.59,34.203,34.435,1661768,0
2017-05-16,34.512,34.551,34.164,34.425,1211092,0
2017-05-17,34.415,34.57,34.232,34.406,1816045,0
2017-05-18,34.299,34.88,34.183,34.831,1120841,0
2017-05-19,35.092,35.092,34.686,34.956,1323092,0
2017-05-22,34.948,35.295,34.84,35.188,1567611,0
2017-05-23,35.314,35.45,35.13,35.218,1093424,0
2017-05-24,35.295,35.537,35.228,35.344,1117402,0
2017-05-25,35.382,35.566,35.102,35.266,929269,0
2017-05-26,35.246,35.629,35.14,35.546,1007575,0
2017-05-30,35.556,35.779,35.498,35.633,1318770,0
2017-05-31,35.595,35.798,35.363,35.488,1676810,0
2017-06-01,35.392,35.991,35.392,35.682,1817441,0
2017-06-02,36.001,36.011,35.74,35.885,1773479,0
2017-06-05,35.788,35.991,35.595,35.856,1118311,0
2017-06-06,35.865,35.885,35.643,35.682,1187916,0
2017-06-07,35.73,35.837,35.402,35.411,847589,0
2017-06-08,35.372,35.372,34.802,35.363,1223937,0
2017-06-09,35.392,35.479,34.991,35.072,813587,0
2017-06-12,35.112,35.286,34.976,35.024,1165428,0
2017-06-13,35.072,35.219,34.996,35.15,1320072,0
2017-06-14,35.189,35.966,35.189,35.888,1144506,0
2017-06-15,35.809,36.173,35.514,35.701,905212,0
2017-06-16,35.721,36.261,35.671,36.202,1685506,0
2017-06-19,36.34,36.502,36.212,36.389,918276,0
2017-06-20,36.576,36.753,36.32,36.753,1029293,0
2017-06-21,36.704,36.871,36.606,36.753,1001559,0
2017-06-22,36.753,37.078,36.64,37.058,572010,0
2017-06-23,37.058,37.933,36.96,37.835,5430573,0
2017-06-26,38.101,38.101,37.776,37.894,1242665,0
2017-06-27,37.894,38.248,37.57,37.579,1491073,0
2017-06-28,37.707,37.766,37.343,37.402,2608608,0
2017-06-29,37.314,37.766,36.635,36.979,1728401,0
2017-06-30,37.097,37.137,36.624,37.048,751843,0
2017-07-03,37.245,37.245,36.822,36.822,518905,0
2017-07-05,36.822,36.822,36.42,36.537,902937,0
2017-07-06,35.74,36.242,35.45,36.114,1341774,0
2017-07-07,36.104,36.527,35.927,36.507,1290102,0
2017-07-10,36.497,36.802,36.379,36.409,943013,0
2017-07-11,36.419,36.557,36.311,36.419,631722,0
2017-07-12,36.704,37.097,36.537,36.724,606709,0
2017-07-13,36.773,36.901,36.419,36.507,767519,0
2017-07-14,36.586,36.842,36.419,36.458,569899,0
2017-07-17,36.438,36.596,36.252,36.458,684869,0
2017-07-18,36.537,36.852,36.281,36.753,2872843,0
2017-07-19,36.694,37.107,36.645,37.058,859181,0
2017-07-20,36.989,37.127,36.856,36.92,637100,0
2017-07-21,36.92,37.097,36.832,37.038,802050,0
2017-07-24,37.029,37.56,36.881,37.52,918488,0
2017-07-25,37.501,37.806,37.363,37.766,1018345,0
2017-07-26,37.835,37.835,37.501,37.658,1139950,0
2017-07-27,37.373,37.815,36.625,36.989,1185706,0
2017-07-28,36.812,37.166,36.635,37.029,766899,0
2017-07-31,37.078,37.432,36.891,37.314,990173,0
2017-08-01,37.383,37.599,37.142,37.491,982031,0
2017-08-02,37.373,37.491,36.989,37.215,1526607,0
2017-08-03,37.235,37.727,37.127,37.629,801204,0
2017-08-04,37.54,37.717,37.471,37.589,718731,0
2017-08-07,37.589,37.933,37.491,37.796,613070,0
2017-08-08,37.688,37.707,37.107,37.166,3519961,0
2017-08-09,37.235,37.373,36.911,36.93,639896,0
2017-08-10,36.871,36.94,36.507,36.684,1210191,0
2017-08-11,36.763,36.999,36.409,36.979,571747,0
2017-08-14,37.068,37.51,37.068,37.284,801012,0
2017-08-15,37.274,37.599,36.955,37.491,1263036,0
2017-08-16,37.56,37.845,37.53,37.594,729822,0
2017-08-17,37.629,37.815,37.461,37.491,648263,0
2017-08-18,37.461,37.56,37.225,37.52,1169288,0
2017-08-21,37.51,37.865,37.437,37.737,424421,0
2017-08-22,37.717,38.012,37.609,37.825,729696,0
2017-08-23,37.786,37.943,37.678,37.697,455356,0
2017-08-24,37.845,37.845,37.53,37.619,578186,0
2017-08-25,37.806,38.032,37.678,37.825,393841,0
2017-08-28,37.865,37.963,37.604,37.697,426010,0
2017-08-29,37.678,37.806,37.461,37.491,536788,0
2017-08-30,37.53,38.081,37.412,38.051,801450,0
2017-08-31,38.169,38.602,38.148,38.543,1129777,0
2017-09-01,38.425,38.661,38.199,38.405,606338,0
2017-09-05,38.533,38.671,38.199,38.199,908627,0
2017-09-06,38.238,38.366,37.501,37.54,1804658,0
2017-09-07,37.73,38.32,37.56,38.29,1113276,0
2017-09-08,38.01,38.6,38.01,38.42,777488,0
2017-09-11,38.48,38.75,38.41,38.52,504537,0
2017-09-12,38.43,38.7,38.08,38.13,546558,0
2017-09-13,38.15,38.3,37.83,37.83,562690,0
2017-09-14,37.75,37.89,37.55,37.59,1125804,0
2017-09-15,37.61,37.8,37.45,37.62,1291510,0
2017-09-18,37.7,37.98,37.58,37.63,1132934,0
2017-09-19,37.58,37.81,37.5,37.55,841423,0
2017-09-20,37.65,37.7381,37.08,37.27,658331,0
2017-09-21,37.28,37.43,36.94,36.95,966443,0
2017-09-22,37.16,37.27,36.87,36.94,539577,0
2017-09-25,37.03,37.21,36.66,36.77,1010483,0
2017-09-26,36.95,36.96,36.68,36.76,796294,0
2017-09-27,36.76,36.8,36.25,36.31,1092400,0
2017-09-28,36.35,36.555,36.24,36.46,1509405,0
2017-09-29,36.36,36.92,36.27,36.87,2050236,0
2017-10-02,36.83,37.07,36.63,36.75,1901333,0
2017-10-03,36.75,36.87,36.58,36.7,978431,0
2017-10-04,36.66,36.84,36.535,36.8,856966,0
2017-10-05,36.6,36.93,36.5628,36.68,2753536,0
2017-10-06,36.67,36.74,35.93,36.44,1169780,0
2017-10-09,36.51,36.76,36.36,36.72,800926,0
2017-10-10,36.82,36.94,36.6566,36.83,1203535,0
2017-10-11,36.85,37.17,36.62,36.66,862512,0
2017-10-12,36.63,36.92,36.61,36.79,913264,0
2017-10-13,36.82,36.92,36.63,36.76,470104,0
2017-10-16,36.79,37.12,36.67,37.04,1155791,0
2017-10-17,37.05,37.12,36.64,36.68,1839330,0
2017-10-18,36.61,36.85,35.51,36.76,1288401,0
2017-10-19,36.69,36.9599,36.63,36.81,580681,0
2017-10-20,36.82,36.88,36.43,36.71,510027,0
2017-10-23,36.73,36.83,36.46,36.56,536808,0
2017-10-24,36.61,36.69,36.4,36.52,722137,0
2017-10-25,36.45,36.6,35.44,35.81,2040739,0
2017-10-26,37.3,37.3,35.28,36.07,1548085,0
2017-10-27,36.15,36.5,35.92,36.17,1035054,0
2017-10-30,36.23,36.27,35.92,36.16,1027024,0
2017-10-31,36.25,36.75,36.07,36.54,1187334,0
2017-11-01,36.61,36.84,36.29,36.32,821968,0
2017-11-02,36.31,36.69,36.31,36.36,785567,0
2017-11-03,36.29,36.72,36.07,36.72,338071,0
2017-11-06,36.77,37.0597,36.62,36.69,595383,0
2017-11-07,36.74,37.18,36.71,36.96,1044309,0
2017-11-08,36.95,37.25,36.95,37.2,593917,0
2017-11-09,36.95,37.32,36.77,36.82,506122,0
2017-11-10,36.71,37.04,36.68,36.78,391651,0
