Date,Open,High,Low,Close,Volume,OpenInt
2014-04-16,20.903,21.073,20.129,20.245,5737251,0
2014-04-17,20.308,20.308,20.099,20.2,386502,0
2014-04-21,20.237,20.331,19.935,20.09,183812,0
2014-04-22,20.129,20.354,20.028,20.323,472311,0
2014-04-23,20.2,20.857,20.051,20.81,205179,0
2014-04-24,20.903,21.513,20.446,21.5,134900,0
2014-04-25,21.52,21.52,20.747,20.872,181264,0
2014-04-28,20.801,21.234,20.524,20.903,143970,0
2014-04-29,20.903,20.903,20.446,20.865,74411,0
2014-04-30,20.823,20.823,20.564,20.564,199314,0
2014-05-01,20.438,20.719,20.408,20.692,132324,0
2014-05-02,20.577,21.066,20.577,20.801,396825,0
2014-05-05,20.849,20.849,20.283,20.647,170986,0
2014-05-06,20.492,20.67,20.347,20.47,50207,0
2014-05-07,20.438,20.911,20.323,20.692,75146,0
2014-05-08,20.832,20.865,20.206,20.354,109078,0
2014-05-09,20.283,21.786,20.129,21.33,141796,0
2014-05-12,21.415,21.818,20.801,21.677,343017,0
2014-05-13,21.957,22.916,21.786,22.84,154152,0
2014-05-14,22.845,22.869,22.45,22.63,113884,0
2014-05-15,22.45,23.016,22.287,22.567,153134,0
2014-05-16,22.567,22.863,22.474,22.643,65842,0
2014-05-19,22.515,23.397,22.459,23.21,124374,0
2014-05-20,23.224,23.428,22.893,23,99989,0
2014-05-21,22.963,23.38,22.963,23.303,136353,0
2014-05-22,23.389,23.62,23.287,23.457,151167,0
2014-05-23,23.604,23.613,23.273,23.413,33888,0
2014-05-27,23.428,23.573,23.273,23.513,70723,0
2014-05-28,23.534,23.534,23.303,23.441,65595,0
2014-05-29,23.573,23.573,23.356,23.56,96357,0
2014-05-30,23.507,24.566,23.449,24.358,146600,0
2014-06-02,24.518,24.775,23.916,24.216,101915,0
2014-06-03,24.141,25.384,24.141,24.928,335470,0
2014-06-04,24.867,25.247,24.55,24.99,171880,0
2014-06-05,24.914,25.402,24.509,25.09,126129,0
2014-06-06,25.09,25.866,24.928,25.362,168268,0
2014-06-09,25.402,26.306,25.355,25.943,224310,0
2014-06-10,25.934,26.237,25.477,25.803,181738,0
2014-06-11,25.803,26.051,25.393,25.795,137539,0
2014-06-12,25.912,26.933,25.788,26.509,253025,0
2014-06-13,26.454,26.896,26.128,26.4,167100,0
2014-06-16,26.37,26.848,26.208,26.377,181264,0
2014-06-17,25.859,26.447,25.781,26.4,237363,0
2014-06-18,26.561,26.632,25.859,26.019,242448,0
2014-06-19,26.051,26.253,25.904,26.175,155627,0
2014-06-20,26.144,26.679,26.005,26.578,639841,0
2014-06-23,26.47,27.756,26.47,27.506,163501,0
2014-06-24,27.615,27.716,26.988,27.088,196582,0
2014-06-25,26.896,26.896,26.391,26.609,138086,0
2014-06-26,26.75,27.476,26.3,26.75,139231,0
2014-06-27,26.701,27.151,25.703,25.703,836191,0
2014-06-30,25.812,26.167,24.922,26.019,250588,0
2014-07-01,26.051,26.323,25.934,26.012,115783,0
2014-07-02,26.027,26.477,25.934,26.099,162883,0
2014-07-03,26.222,26.246,25.95,26.035,61011,0
2014-07-07,25.984,26.082,25.152,25.324,114446,0
2014-07-08,25.286,25.376,24.201,24.271,181467,0
2014-07-09,24.317,24.379,23.62,23.886,106770,0
2014-07-10,23.768,23.806,22.963,23.697,211729,0
2014-07-11,23.784,24.023,23.21,23.473,165371,0
2014-07-14,23.654,23.746,23.294,23.551,102342,0
2014-07-15,23.488,23.922,23.139,23.713,194637,0
2014-07-16,23.902,24.169,23.604,23.867,210399,0
2014-07-17,23.822,23.922,23.534,23.661,262825,0
2014-07-18,23.565,24.518,23.56,24.366,217435,0
2014-07-21,24.386,25.71,24.232,25.441,275291,0
2014-07-22,25.649,26.37,25.547,26.019,192688,0
2014-07-23,25.967,26.315,25.851,26.246,86080,0
2014-07-24,26.44,27.095,26.167,26.77,128750,0
2014-07-25,26.679,27.067,25.95,26.175,95225,0
2014-07-28,25.841,26.151,25.547,25.626,177761,0
2014-07-29,25.759,25.759,25.132,25.362,161119,0
2014-07-30,25.556,26.509,25.393,26.383,124916,0
2014-07-31,26.099,27.877,25.781,26.37,170384,0
2014-08-01,26.415,26.516,26.076,26.362,158590,0
2014-08-04,26.561,26.692,26.012,26.447,104400,0
2014-08-05,26.554,26.786,25.795,26.26,164527,0
2014-08-06,26.198,26.569,26.027,26.292,76620,0
2014-08-07,26.46,26.75,25.819,26.183,97495,0
2014-08-08,26.076,26.432,25.827,26.329,44002,0
2014-08-11,26.818,26.848,26.099,26.383,54586,0
2014-08-12,26.283,26.763,26.167,26.509,58389,0
2014-08-13,26.685,27.367,26.47,27.142,340931,0
2014-08-14,27.191,27.352,26.554,26.988,133988,0
2014-08-15,27.135,27.182,26.632,27.067,86321,0
2014-08-18,27.159,27.593,26.857,26.996,136834,0
2014-08-19,27.081,27.095,26.4,26.603,57875,0
2014-08-20,26.569,26.801,25.64,25.926,102917,0
2014-08-21,26.02,26.816,25.111,26.52,109199,0
2014-08-22,26.557,26.738,26.013,26.535,47290,0
2014-08-25,26.66,27.142,26.401,26.668,73465,0
2014-08-26,26.785,27.399,26.386,27.198,42664,0
2014-08-27,27.626,27.626,27.259,27.307,25682,0
2014-08-28,27.259,27.586,27.103,27.385,63154,0
2014-08-29,27.423,28.615,26.69,28.264,81701,0
2014-09-02,28.474,29.104,27.71,27.961,98225,0
2014-09-03,28.272,28.272,27.212,27.376,88046,0
2014-09-04,27.563,27.594,26.636,27.236,75099,0
2014-09-05,27.12,28.294,27.12,27.353,128791,0
2014-09-08,27.259,27.338,26.73,27.08,42176,0
2014-09-09,26.972,27.39,26.348,26.599,46700,0
2014-09-10,26.606,26.816,26.247,26.62,118424,0
2014-09-11,26.451,27.508,26.364,27.385,74300,0
2014-09-12,27.385,27.423,27.016,27.126,35929,0
2014-09-15,26.799,26.878,26.254,26.427,58189,0
2014-09-16,26.38,26.939,26.239,26.931,16660,0
2014-09-17,27.016,27.961,26.683,27.338,56002,0
2014-09-18,27.547,27.944,27.173,27.704,30958,0
2014-09-19,27.71,28.737,27.159,27.298,112105,0
2014-09-22,27.142,27.142,26.48,26.591,88581,0
2014-09-23,26.557,27.088,26.496,26.636,86466,0
2014-09-24,26.503,27.057,26.332,26.715,52058,0
2014-09-25,26.636,26.79,26.216,26.573,36645,0
2014-09-26,26.591,26.676,26.456,26.668,14554,0
2014-09-29,26.341,26.573,26.145,26.308,29413,0
2014-09-30,26.66,26.668,26.061,26.599,83989,0
2014-10-01,26.496,26.894,26.12,26.464,54476,0
2014-10-02,26.435,26.862,25.818,26.845,54200,0
2014-10-03,27.159,27.173,26.636,26.762,48360,0
2014-10-06,26.931,26.931,26.224,26.373,23374,0
2014-10-07,26.332,26.332,25.882,25.89,39892,0
2014-10-08,25.734,26.247,24.94,26.216,47435,0
2014-10-09,25.811,26.077,24.767,24.836,102074,0
2014-10-10,24.72,24.992,24.167,24.174,77159,0
2014-10-13,24.221,24.378,23.787,24.051,48181,0
2014-10-14,24.215,24.767,24.13,24.549,51531,0
2014-10-15,24.299,24.706,23.683,23.982,71296,0
2014-10-16,23.621,24.415,23.621,24.066,76272,0
2014-10-17,24.424,24.706,23.575,23.918,46788,0
2014-10-20,23.67,23.683,23.179,23.513,68060,0
2014-10-21,23.553,23.621,23.327,23.606,139257,0
2014-10-22,23.677,23.677,23.327,23.474,94332,0
2014-10-23,23.553,24.246,23.311,23.457,273377,0
2014-10-24,23.413,24.385,23.356,24.356,66875,0
2014-10-27,24.4,24.4,23.918,24.208,33711,0
2014-10-28,24.292,24.503,23.38,23.982,104542,0
2014-10-29,23.957,24.713,23.947,24.4,74615,0
2014-10-30,25.702,26.473,24.509,26.092,136483,0
2014-10-31,27.088,27.173,26.302,26.606,114166,0
2014-11-03,26.599,27.259,26.599,26.948,104920,0
2014-11-04,27.002,27.191,26.79,26.948,58730,0
2014-11-05,27.134,27.39,25.794,26.599,171931,0
2014-11-06,27.178,27.323,26.654,26.92,72410,0
2014-11-07,26.944,28.132,26.856,27.728,104602,0
2014-11-10,27.421,27.71,26.97,26.978,101299,0
2014-11-11,27.196,28.25,27.033,28.214,91986,0
2014-11-12,28.25,28.25,27.599,27.72,66647,0
2014-11-13,27.728,28.593,27.622,28.323,99614,0
2014-11-14,28.383,29.238,27.849,28.259,160170,0
2014-11-17,28.204,28.888,27.454,27.622,45264,0
2014-11-18,26.735,26.953,25.636,25.717,449267,0
2014-11-19,25.831,25.951,25.218,25.218,3304109,0
2014-11-20,25.048,25.683,25.04,25.225,1119449,0
2014-11-21,25.53,26.114,25.266,25.702,449462,0
2014-11-24,25.774,26.145,25.612,25.934,256499,0
2014-11-25,25.838,26.233,25.806,26.129,204510,0
2014-11-26,26.233,26.438,26.119,26.211,169633,0
2014-11-28,26.339,26.509,25.783,26.016,200889,0
2014-12-01,26.031,26.097,25.062,25.644,181772,0
2014-12-02,25.709,26.38,25.411,26.233,356202,0
2014-12-03,26.38,27.274,25.783,27.082,291547,0
2014-12-04,26.97,27.349,26.726,27.058,321163,0
2014-12-05,27.075,27.638,26.896,27.478,545969,0
2014-12-08,27.494,28.366,27.364,28.107,316342,0
2014-12-09,27.889,27.961,27.534,27.914,302269,0
2014-12-10,27.728,27.994,27.534,27.607,296909,0
2014-12-11,27.862,28.242,27.38,27.404,145143,0
2014-12-12,27.188,27.414,26.599,26.654,130662,0
2014-12-15,26.864,27.041,26.33,26.533,158857,0
2014-12-16,26.526,26.743,26.282,26.453,97560,0
2014-12-17,26.591,27.05,26.564,26.978,150197,0
2014-12-18,27.21,27.76,26.846,27.728,152351,0
2014-12-19,27.76,27.849,27.509,27.737,289345,0
2014-12-22,27.687,28.204,27.494,27.842,80055,0
2014-12-23,28.026,28.638,27.694,28.391,69476,0
2014-12-24,28.404,28.503,27.88,28.464,138272,0
2014-12-26,28.601,28.752,28.286,28.286,50528,0
2014-12-29,28.373,28.373,27.283,27.541,115468,0
2014-12-30,27.566,27.906,27.309,27.782,50749,0
2014-12-31,27.818,28.55,27.687,28.196,84352,0
2015-01-02,28.25,28.485,27.638,28.479,75266,0
2015-01-05,28.357,28.464,27.5,27.694,136317,0
2015-01-06,27.728,27.809,26.233,27.015,174077,0
2015-01-07,27.089,27.268,26.373,27.089,97058,0
2015-01-08,27.188,27.557,26.679,26.807,268970,0
2015-01-09,26.92,27.3,26.645,27.033,244610,0
2015-01-12,26.92,27.485,26.339,27.154,211546,0
2015-01-13,27.154,27.154,26.242,26.76,225629,0
2015-01-14,26.411,26.477,25.797,26.324,148378,0
2015-01-15,26.291,26.291,25.456,25.797,165222,0
2015-01-16,25.612,26.023,24.951,25.428,107461,0
2015-01-20,25.377,25.709,24.717,25.466,152822,0
2015-01-21,25.419,25.483,24.991,25.024,84618,0
2015-01-22,25.151,26.04,24.458,25.846,113445,0
2015-01-23,25.88,26.766,25.871,26.743,185735,0
2015-01-26,26.63,26.944,25.943,26.816,76918,0
2015-01-27,26.816,27.599,26.258,26.789,139590,0
2015-01-28,26.816,27.581,26.114,26.564,147674,0
2015-01-29,26.468,26.735,25.662,26.324,94560,0
2015-01-30,26.008,26.5,24.878,25.024,127196,0
2015-02-02,24.556,25.078,23.932,24.522,222912,0
2015-02-03,24.482,25.225,24.355,24.935,300493,0
2015-02-04,24.911,25.151,24.572,25.062,142213,0
2015-02-05,25.062,26.267,25.048,25.822,162513,0
2015-02-06,25.04,25.629,23.248,24.005,564850,0
2015-02-09,23.975,24.724,23.958,24.167,275862,0
2015-02-10,24.224,24.701,24.224,24.652,76770,0
2015-02-11,24.821,24.911,24.158,24.434,97803,0
2015-02-12,24.482,24.903,24.24,24.434,69464,0
2015-02-13,24.408,24.951,24.394,24.854,87588,0
2015-02-17,24.83,25.13,24.58,24.603,104161,0
2015-02-18,24.741,25.189,24.628,25.027,98298,0
2015-02-19,25.108,25.701,25.01,25.498,65744,0
2015-02-20,25.351,25.912,24.961,25.734,81923,0
2015-02-23,25.57,25.709,25.222,25.391,86517,0
2015-02-24,25.441,26.245,25.441,26.163,100800,0
2015-02-25,26.042,26.261,25.904,25.962,100750,0
2015-02-26,25.969,26.276,25.774,26.228,113202,0
2015-02-27,26.115,26.449,25.336,26.147,108160,0
2015-03-02,26.108,26.228,25.912,26.228,168731,0
2015-03-03,26.075,26.245,25.904,26.205,120119,0
2015-03-04,26.156,26.156,25.327,25.408,80243,0
2015-03-05,25.516,25.588,24.905,25.066,73719,0
2015-03-06,24.945,25.426,24.684,25.058,112855,0
2015-03-09,25.336,25.336,24.377,24.758,139932,0
2015-03-10,24.548,24.968,24.099,24.238,132795,0
2015-03-11,24.361,25.846,24.361,25.472,121470,0
2015-03-12,25.734,26.024,25.002,25.588,132795,0
2015-03-13,25.45,25.652,24.572,25.036,137837,0
2015-03-16,25.262,25.952,24.921,25.417,115562,0
2015-03-17,25.287,25.381,25.066,25.262,120610,0
2015-03-18,25.148,25.434,24.724,25.098,115811,0
2015-03-19,25.124,25.229,24.905,24.938,117655,0
2015-03-20,25.043,25.09,24.724,24.823,193591,0
2015-03-23,24.702,25.098,24.62,24.839,107812,0
2015-03-24,25.18,25.252,24.702,24.87,127747,0
2015-03-25,24.855,25.116,24.758,24.823,156794,0
2015-03-26,24.87,25.141,24.406,24.513,100180,0
2015-03-27,24.603,24.895,23.872,24.361,294510,0
2015-03-30,24.377,25.027,24.377,24.628,114825,0
2015-03-31,24.198,24.961,24.198,24.476,254513,0
2015-04-01,24.522,24.58,24.134,24.189,102641,0
2015-04-02,24.148,24.522,24.06,24.246,96979,0
2015-04-06,24.229,24.335,23.906,24.052,115934,0
2015-04-07,23.98,24.254,23.839,24.01,98896,0
2015-04-08,24.155,24.172,23.825,23.996,116797,0
2015-04-09,24.019,24.377,23.847,24.125,190767,0
2015-04-10,24.198,24.522,24.06,24.198,102763,0
2015-04-13,23.808,24.415,23.808,24.134,108179,0
2015-04-14,24.287,24.361,23.847,23.864,148177,0
2015-04-15,23.953,24.476,23.953,24.099,195005,0
2015-04-16,24.019,24.377,24.019,24.207,176540,0
2015-04-17,23.988,24.383,23.562,23.936,192606,0
2015-04-20,23.913,24.45,23.913,24.068,149052,0
2015-04-21,24.215,24.661,24.092,24.415,237211,0
2015-04-22,24.538,24.538,23.482,23.693,588978,0
2015-04-23,23.727,24.134,23.727,23.996,166145,0
2015-04-24,23.936,24.215,23.832,24,64737,0
2015-04-27,23.89,24.052,23.539,23.612,125039,0
2015-04-28,23.677,24.287,23.655,24.246,164052,0
2015-04-29,24.198,24.457,23.872,23.936,61905,0
2015-04-30,21.817,22.434,21.149,21.978,1034167,0
2015-05-01,22.002,22.118,21.736,22.061,283928,0
2015-05-04,22.395,22.773,22.248,22.694,323677,0
2015-05-05,22.751,22.8,21.939,22.304,231620,0
2015-05-06,22.427,23.815,22.029,22.466,435942,0
2015-05-07,22.441,22.842,22.313,22.638,182660,0
2015-05-08,22.792,23.085,22.614,23.059,155931,0
2015-05-11,22.978,23.176,22.865,23.036,263003,0
2015-05-12,22.889,23.287,22.644,22.946,82539,0
2015-05-13,22.92,23.214,22.773,23.052,100549,0
2015-05-14,23.108,23.466,23.101,23.353,148547,0
2015-05-15,23.353,23.457,22.865,23.329,174535,0
2015-05-18,23.36,23.375,23.14,23.368,73759,0
2015-05-19,23.312,23.5,23.116,23.263,75811,0
2015-05-20,23.272,23.557,23.14,23.394,279865,0
2015-05-21,23.418,23.589,23.227,23.394,95817,0
2015-05-22,23.441,23.509,23.099,23.434,165115,0
2015-05-26,23.336,23.491,23.066,23.302,165551,0
2015-05-27,23.434,24.064,23.123,23.983,238811,0
2015-05-28,23.886,23.948,23.279,23.835,295637,0
2015-05-29,23.858,23.909,23.311,23.613,157659,0
2015-06-01,23.647,24.015,23.353,23.597,153258,0
2015-06-02,23.563,23.829,23.467,23.737,303096,0
2015-06-03,23.76,24.342,23.54,24.286,175380,0
2015-06-04,24.169,24.456,24.064,24.308,190535,0
2015-06-05,24.301,24.735,24.039,24.596,399404,0
2015-06-08,24.475,24.963,24.325,24.381,285986,0
2015-06-09,24.342,24.522,23.992,24.482,195042,0
2015-06-10,24.466,25.086,24.432,24.85,417348,0
2015-06-11,24.8,25.249,24.735,24.98,339228,0
2015-06-12,24.832,24.957,24.685,24.725,194446,0
2015-06-15,23.729,24.725,23.613,24.637,253355,0
2015-06-16,24.662,24.908,24.381,24.717,227932,0
2015-06-17,24.752,24.97,24.466,24.58,174283,0
2015-06-18,24.703,24.947,24.662,24.725,142015,0
2015-06-19,24.793,24.97,24.596,24.89,302975,0
2015-06-22,24.957,25.145,24.662,24.775,254820,0
2015-06-23,24.84,24.915,24.381,24.538,227938,0
2015-06-24,24.538,24.898,24.056,24.096,135905,0
2015-06-25,23.687,24.178,23.687,23.835,204222,0
2015-06-26,23.793,23.966,23.434,23.573,1168997,0
2015-06-29,23.656,23.72,23.213,23.271,246754,0
2015-06-30,23.509,23.509,23.174,23.491,192431,0
2015-07-01,23.803,24.064,23.384,23.746,151669,0
2015-07-02,23.835,23.867,23.509,23.621,82374,0
2015-07-06,23.336,23.589,23.287,23.589,136760,0
2015-07-07,23.516,23.712,22.976,23.457,123684,0
2015-07-08,23.204,23.227,22.877,22.991,106696,0
2015-07-09,23.279,23.457,23.041,23.092,85062,0
2015-07-10,23.279,23.777,23.213,23.696,109993,0
2015-07-13,23.793,23.793,22.999,23.467,135905,0
2015-07-14,23.583,23.902,23.375,23.819,121935,0
2015-07-15,23.803,23.909,23.563,23.835,158018,0
2015-07-16,23.819,23.858,23.449,23.516,126861,0
2015-07-17,23.522,23.76,23.294,23.558,108895,0
2015-07-20,23.638,23.72,23.36,23.491,52552,0
2015-07-21,23.769,23.769,23.41,23.531,59154,0
2015-07-22,23.467,24.015,23.467,23.753,189191,0
2015-07-23,23.76,23.998,23.353,23.41,80054,0
2015-07-24,23.402,23.402,22.969,23.034,133582,0
2015-07-27,23.025,23.066,22.443,22.885,97530,0
2015-07-28,22.969,22.969,22.592,22.869,173546,0
2015-07-29,22.813,23.025,22.599,22.821,87872,0
2015-07-30,23.848,24.548,23.597,24.048,651045,0
2015-07-31,24.204,24.538,23.998,24.482,226224,0
2015-08-03,24.513,25.046,24.308,24.988,167211,0
2015-08-04,24.996,25.242,24.58,24.908,105108,0
2015-08-05,25.061,25.258,24.456,24.725,80662,0
2015-08-06,24.678,24.85,24.449,24.522,97668,0
2015-08-07,24.424,24.62,24.113,24.563,111095,0
2015-08-10,24.637,24.694,24.301,24.644,111339,0
2015-08-11,25.086,25.145,24.432,24.694,250558,0
2015-08-12,24.62,24.62,24.178,24.391,160837,0
2015-08-13,24.505,25.077,24.096,24.441,89830,0
2015-08-14,24.381,24.58,24.146,24.556,79931,0
2015-08-17,24.406,24.742,24.301,24.678,50475,0
2015-08-18,24.588,24.685,24.424,24.529,99607,0
2015-08-19,24.381,24.563,24.213,24.441,102050,0
2015-08-20,24.324,24.68,24.324,24.506,132241,0
2015-08-21,24.167,24.36,23.621,23.721,145913,0
2015-08-24,22.465,23.597,21.862,22.316,289166,0
2015-08-25,22.945,22.945,21.993,22.118,129336,0
2015-08-26,22.44,22.524,21.895,22.44,122563,0
2015-08-27,22.606,22.768,22.276,22.489,129336,0
2015-08-28,22.364,22.739,22.035,22.481,100422,0
2015-08-31,22.508,22.597,22.341,22.546,80819,0
2015-09-01,22.045,22.447,21.901,21.937,180878,0
2015-09-02,22.242,22.242,21.582,21.754,144460,0
2015-09-03,21.885,22.258,21.665,21.77,90862,0
2015-09-04,21.52,21.763,21.49,21.704,92919,0
2015-09-08,22.499,22.646,21.918,22.489,142040,0
2015-09-09,22.524,22.614,22.143,22.234,107316,0
2015-09-10,22.208,22.398,21.971,22.267,111789,0
2015-09-11,22.168,22.44,21.911,22.216,171684,0
2015-09-14,22.283,22.332,21.946,22.052,71745,0
2015-09-15,22.127,22.291,21.927,21.993,141982,0
2015-09-16,22.045,22.572,21.911,22.489,153655,0
2015-09-17,22.472,22.828,22.258,22.589,122803,0
2015-09-18,22.341,22.919,22.118,22.457,353409,0
2015-09-21,22.662,23.268,22.546,23.141,128490,0
2015-09-22,22.862,22.993,22.508,22.753,71142,0
2015-09-23,22.805,23.044,22.646,22.813,66787,0
2015-09-24,22.631,22.993,22.597,22.886,103110,0
2015-09-25,23.11,23.268,22.622,22.639,87959,0
2015-09-28,22.589,22.631,21.895,21.937,176761,0
2015-09-29,21.927,21.971,21.012,21.473,186321,0
2015-09-30,21.721,21.862,21.373,21.704,123409,0
2015-10-01,21.779,21.953,21.275,21.613,214635,0
2015-10-02,21.351,21.901,20.579,21.158,239074,0
2015-10-05,21.382,22.242,21.316,22.027,189880,0
2015-10-06,21.971,22.795,21.911,22.415,161038,0
2015-10-07,22.175,22.795,22,22.614,180636,0
2015-10-08,22.532,22.878,22.341,22.788,86869,0
2015-10-09,22.778,22.945,22.457,22.705,95339,0
2015-10-12,22.631,22.714,22.267,22.532,126306,0
2015-10-13,22.447,22.954,22.447,22.447,132844,0
2015-10-14,22.341,22.705,22.234,22.283,73196,0
2015-10-15,22.382,23.094,22.382,23.085,53599,0
2015-10-16,23.159,23.374,22.919,23.325,58196,0
2015-10-19,23.193,23.332,22.961,23.11,34603,0
2015-10-20,23.159,23.673,22.977,23.522,55470,0
2015-10-21,23.562,23.605,22.937,22.961,54081,0
2015-10-22,23.177,23.747,23.159,23.499,45976,0
2015-10-23,23.771,23.952,23.499,23.879,78401,0
2015-10-26,23.771,23.961,23.621,23.887,118689,0
2015-10-27,23.812,23.812,23.101,23.572,117964,0
2015-10-28,23.557,24.381,23.509,24.374,116269,0
2015-10-29,24.441,26.317,24.333,24.937,323646,0
2015-10-30,24.796,25.067,24.044,24.368,137080,0
2015-11-02,24.351,24.869,24.333,24.763,110127,0
2015-11-03,24.598,25.019,24.53,24.746,131879,0
2015-11-04,24.746,25.011,24.729,24.755,98903,0
2015-11-05,24.771,24.953,24.565,24.836,83481,0
2015-11-06,24.894,25.481,24.697,25.366,188382,0
2015-11-09,25.366,25.39,24.514,24.72,89136,0
2015-11-10,24.68,24.804,24.36,24.466,80819,0
2015-11-11,24.466,24.647,24.11,24.324,91952,0
2015-11-12,24.225,24.316,23.44,23.499,100663,0
2015-11-13,23.332,23.747,23.068,23.15,59647,0
2015-11-16,23.201,23.44,22.927,23.381,67755,0
2015-11-17,23.407,23.407,22.778,22.954,116148,0
2015-11-18,23.036,23.283,22.813,23.177,153898,0
2015-11-19,23.15,23.594,22.783,22.983,159911,0
2015-11-20,23.141,23.677,23.017,23.435,222754,0
2015-11-23,23.469,23.895,23.469,23.744,173677,0
2015-11-24,23.552,24.311,23.3,24.204,109227,0
2015-11-25,24.295,24.63,24.011,24.556,102459,0
2015-11-27,24.473,24.72,24.271,24.58,72653,0
2015-11-30,25.197,25.197,24.454,24.655,177267,0
2015-12-01,24.83,25.062,24.437,24.914,113093,0
2015-12-02,24.97,25.062,24.563,24.779,93855,0
2015-12-03,24.779,25.015,24.138,24.246,122020,0
2015-12-04,24.22,24.855,24.054,24.755,66310,0
2015-12-07,24.763,24.814,24.646,24.755,78400,0
2015-12-08,24.511,24.906,24.463,24.563,84129,0
2015-12-09,24.737,24.98,24.52,24.556,77563,0
2015-12-10,24.621,24.896,24.556,24.611,105090,0
2015-12-11,24.237,24.473,23.233,23.367,128791,0
2015-12-14,23.352,24.213,23.277,23.586,262212,0
2015-12-15,23.469,24.43,23.469,24.42,188159,0
2015-12-16,24.463,25.056,24.337,25.015,173677,0
2015-12-17,25.154,25.197,24.386,24.487,90849,0
2015-12-18,24.311,24.48,23.418,23.586,437963,0
2015-12-21,23.534,23.793,22.833,23.101,199292,0
2015-12-22,23.186,23.418,22.859,23.193,155349,0
2015-12-23,23.352,23.476,23.117,23.327,113112,0
2015-12-24,23.418,23.969,23.359,23.811,325251,0
2015-12-28,22.882,24.178,22.882,24.112,227127,0
2015-12-29,24.311,24.588,24.07,24.487,174127,0
2015-12-30,24.494,24.83,24.37,24.511,184135,0
2015-12-31,24.363,24.671,24.195,24.379,171573,0
2016-01-04,23.786,23.904,23.41,23.786,177340,0
2016-01-05,23.837,24.02,23.525,23.85,72775,0
2016-01-06,23.602,23.793,23.093,23.125,124722,0
2016-01-07,22.808,22.942,21.488,21.603,290449,0
2016-01-08,21.689,22.052,21.292,21.505,210009,0
2016-01-11,21.454,21.546,20.477,20.919,256519,0
2016-01-12,21.052,22.031,21.013,21.772,386448,0
2016-01-13,22.223,22.805,20.97,21.136,307001,0
2016-01-14,21.236,21.471,20.753,21.161,205871,0
2016-01-15,20.619,22.105,19.98,20.234,241438,0
2016-01-19,20.544,20.719,20.126,20.386,149739,0
2016-01-20,20.001,20.114,19.14,19.751,456235,0
2016-01-21,19.759,20.386,19.717,20.051,233501,0
2016-01-22,20.428,20.693,20.143,20.51,141515,0
2016-01-25,20.485,20.485,20.027,20.135,183715,0
2016-01-26,20.185,20.553,20.185,20.461,101352,0
2016-01-27,20.318,20.811,20.209,20.344,151846,0
2016-01-28,20.629,20.796,20.218,20.367,80904,0
2016-01-29,20.51,21.262,20.377,21.255,166903,0
2016-02-01,21.105,21.296,20.693,21.105,164323,0
2016-02-02,20.896,21.113,20.501,20.662,191775,0
2016-02-03,20.811,20.854,20.289,20.762,151607,0
2016-02-04,20.678,21.33,20.678,21.096,123881,0
2016-02-05,21.028,21.449,20.678,20.753,143390,0
2016-02-08,20.576,20.896,20.386,20.736,128947,0
2016-02-09,20.411,21.02,20.411,20.744,70837,0
2016-02-10,21.096,22.373,20.827,20.862,260857,0
2016-02-11,20.227,20.553,19.574,19.8,235169,0
2016-02-12,20.044,20.461,19.925,20.328,189594,0
2016-02-16,20.744,21.013,20.328,20.811,394211,0
2016-02-17,20.916,21.712,20.865,21.555,264523,0
2016-02-18,21.537,21.808,21.005,21.406,161073,0
2016-02-19,21.318,21.623,21.179,21.309,148298,0
2016-02-22,21.614,21.975,21.361,21.415,201716,0
2016-02-23,21.371,21.59,21.169,21.197,118676,0
2016-02-24,20.924,21.152,20.61,20.986,151272,0
2016-02-25,21.005,21.208,20.9,21.064,130809,0
2016-02-26,21.292,21.545,20.842,21.433,268257,0
2016-02-29,21.476,21.93,21.336,21.605,139330,0
2016-03-01,21.79,22.026,21.424,22.008,177323,0
2016-03-02,21.991,21.991,21.817,21.871,137636,0
2016-03-03,21.799,22.987,21.799,22.874,242629,0
2016-03-04,22.917,23.259,22.805,22.909,221499,0
2016-03-07,22.759,23.127,22.759,23.084,116229,0
2016-03-08,22.926,22.945,22.55,22.663,118862,0
2016-03-09,22.709,22.991,22.709,22.866,117940,0
2016-03-10,22.962,23.101,22.567,22.814,117950,0
2016-03-11,23.094,23.599,23.058,23.599,95580,0
2016-03-14,23.519,23.687,23.346,23.407,285436,0
2016-03-15,23.364,23.364,22.787,22.814,125635,0
2016-03-16,22.69,23.119,22.646,22.987,122802,0
2016-03-17,22.901,23.774,22.744,23.557,129701,0
2016-03-18,23.653,24.149,23.416,24.134,198361,0
2016-03-21,24.089,24.421,23.837,24.142,102128,0
2016-03-22,23.958,24.116,23.783,23.88,173561,0
2016-03-23,23.851,23.893,23.495,23.599,171054,0
2016-03-24,23.485,24.658,23.251,23.889,206153,0
2016-03-28,24.071,24.228,23.625,23.958,109168,0
2016-03-29,23.851,24.544,23.519,24.544,186924,0
2016-03-30,24.639,25.042,24.612,24.771,169705,0
2016-03-31,24.754,24.892,24.412,24.675,68479,0
2016-04-01,24.525,25.059,24.264,24.938,102714,0
2016-04-04,24.98,24.98,24.456,24.554,136706,0
2016-04-05,24.395,24.395,23.215,23.416,260844,0
2016-04-06,23.459,24.054,23.316,23.923,89036,0
2016-04-07,23.748,23.851,22.971,23.416,231286,0
2016-04-08,23.625,24.343,23.337,23.513,154055,0
2016-04-11,23.625,24,23.293,23.364,102644,0
2016-04-12,23.372,23.81,23.11,23.643,94123,0
2016-04-13,23.88,24.571,23.88,24.466,145491,0
2016-04-14,24.395,24.579,24.199,24.325,88518,0
2016-04-15,24.343,24.683,23.923,24.036,195331,0
2016-04-18,23.94,24.763,23.94,24.622,284804,0
2016-04-19,24.754,24.754,24.411,24.525,67529,0
2016-04-20,24.649,25.13,24.588,24.884,140164,0
2016-04-21,25.051,25.163,24.806,24.875,66060,0
2016-04-22,24.84,25.154,24.806,24.892,58773,0
2016-04-25,24.815,25.303,24.554,24.692,150180,0
2016-04-26,24.823,25.195,24.507,24.831,157567,0
2016-04-27,24.806,25.113,24.521,24.98,147532,0
2016-04-28,24.213,25.566,24.046,24.726,306874,0
2016-04-29,24.579,24.736,24.238,24.571,142491,0
2016-05-02,24.71,25.303,24.495,25.234,165710,0
2016-05-03,24.875,25.007,23.915,24,123884,0
2016-05-04,23.774,24.111,23.519,23.722,106539,0
2016-05-05,23.765,24.138,23.557,23.677,84253,0
2016-05-06,23.591,23.91,23.459,23.705,209963,0
2016-05-09,23.687,23.818,23.505,23.662,153426,0
2016-05-10,23.765,24.176,23.765,23.898,92589,0
2016-05-11,23.88,24.02,23.538,23.599,77250,0
2016-05-12,23.653,23.792,23.321,23.519,103453,0
2016-05-13,23.4,24.036,23.268,23.355,117743,0
2016-05-16,23.39,23.677,23.302,23.346,45605,0
2016-05-17,23.311,23.459,22.926,23.173,186465,0
2016-05-18,23.066,23.816,23.066,23.658,94806,0
2016-05-19,23.524,23.71,23.109,23.313,160253,0
2016-05-20,23.436,23.639,23.339,23.568,67957,0
2016-05-23,23.524,23.587,23.216,23.41,74138,0
2016-05-24,23.658,24.037,23.42,23.923,269176,0
2016-05-25,23.996,24.366,23.808,23.948,148367,0
2016-05-26,23.906,23.986,23.649,23.869,121234,0
2016-05-27,23.869,23.996,23.639,23.816,149211,0
2016-05-31,23.94,23.967,23.375,23.568,227925,0
2016-06-01,23.649,23.86,22.933,23.781,162498,0
2016-06-02,23.658,23.693,23.375,23.587,100165,0
2016-06-03,23.356,23.719,23.163,23.56,165163,0
2016-06-06,23.568,23.958,23.56,23.781,91582,0
2016-06-07,23.931,23.931,23.356,23.436,96342,0
2016-06-08,23.463,23.552,23.242,23.356,64485,0
2016-06-09,23.286,23.286,22.897,23.056,90503,0
2016-06-10,22.748,22.809,22.429,22.615,97607,0
2016-06-13,22.464,22.841,22.326,22.569,82531,0
2016-06-14,22.42,22.888,21.784,21.97,106388,0
2016-06-15,22.059,22.633,22.059,22.216,108204,0
2016-06-16,21.987,22.676,21.762,22.624,122951,0
2016-06-17,22.676,22.897,22.456,22.587,174700,0
2016-06-20,23.038,23.578,22.848,23.126,99993,0
2016-06-21,23.181,23.278,22.862,22.923,133878,0
2016-06-22,22.969,23.348,22.969,23.26,89120,0
2016-06-23,23.622,23.986,23.516,23.86,114358,0
2016-06-24,22.73,22.976,21.526,21.526,540131,0
2016-06-27,21.288,21.438,19.627,19.865,293593,0
2016-06-28,20.209,20.298,19.387,19.467,275874,0
2016-06-29,19.715,19.91,19.414,19.742,240308,0
2016-06-30,19.759,19.892,19.406,19.892,126489,0
2016-07-01,19.794,20.439,19.652,20.077,297634,0
2016-07-05,19.98,19.99,19.6,19.669,176235,0
2016-07-06,19.565,19.944,19.37,19.901,215558,0
2016-07-07,19.865,20.368,19.865,20.202,168599,0
2016-07-08,20.51,20.847,20.466,20.679,94369,0
2016-07-11,20.714,21.007,20.572,20.935,109016,0
2016-07-12,21.182,21.412,21.023,21.279,118261,0
2016-07-13,21.351,21.394,21.077,21.306,78052,0
2016-07-14,21.677,22.358,21.484,22.189,215626,0
2016-07-15,22.385,22.429,22.088,22.315,114888,0
2016-07-18,22.349,22.509,22.189,22.296,72172,0
2016-07-19,22.189,22.279,21.934,22.1,91507,0
2016-07-20,22.279,22.472,21.978,22.199,63980,0
2016-07-21,22.279,22.527,21.915,21.994,96110,0
2016-07-22,21.994,22.252,21.888,22.199,66279,0
2016-07-25,22.173,22.216,21.907,22.164,98088,0
2016-07-26,22.093,22.441,22.023,22.216,68440,0
2016-07-27,22.189,22.574,22.155,22.446,78955,0
2016-07-28,22.331,22.331,21.774,22.147,92271,0
2016-07-29,22.05,22.269,21.888,22.003,64886,0
2016-08-01,22.067,22.189,21.484,21.978,93869,0
2016-08-02,21.888,21.978,21.341,21.59,129867,0
2016-08-03,21.623,22.003,21.526,21.828,71213,0
2016-08-04,22.986,24.024,22.137,23.383,156343,0
2016-08-05,23.631,24.251,23.436,23.931,139109,0
2016-08-08,24.046,24.197,23.836,23.906,95740,0
2016-08-09,23.86,23.958,23.684,23.719,102280,0
2016-08-10,23.755,23.781,23.33,23.348,99685,0
2016-08-11,23.402,23.967,23.163,23.173,117410,0
2016-08-12,23.118,23.728,22.713,23.242,100786,0
2016-08-15,23.339,23.631,23.26,23.509,84158,0
2016-08-16,23.481,23.622,23.224,23.402,73673,0
2016-08-17,23.472,23.605,23.126,23.303,90934,0
2016-08-18,23.43,23.43,23.156,23.303,107266,0
2016-08-19,23.286,23.59,23.21,23.438,176691,0
2016-08-22,23.366,23.848,23.228,23.688,79908,0
2016-08-23,23.814,24.472,23.715,24.037,75511,0
2016-08-24,24.119,24.422,23.957,24.065,70913,0
2016-08-25,24.001,24.297,23.841,24.253,71014,0
2016-08-26,24.288,24.609,23.957,24.055,75464,0
2016-08-29,24.1,24.257,23.921,23.985,66602,0
2016-08-30,23.995,24.361,23.895,24.137,85480,0
2016-08-31,24.109,24.225,23.805,24.119,110538,0
2016-09-01,24.119,24.208,23.517,23.707,73529,0
2016-09-02,23.76,23.858,23.339,23.814,83061,0
2016-09-06,23.796,23.995,23.09,23.241,167191,0
2016-09-07,23.223,23.814,23.053,23.474,177505,0
2016-09-08,23.511,24.092,23.447,23.572,80182,0
2016-09-09,23.582,23.617,22.999,23.018,85313,0
2016-09-12,23.072,23.671,22.874,23.644,361388,0
2016-09-13,23.384,23.536,22.625,22.84,147657,0
2016-09-14,22.84,23.196,22.812,22.991,121591,0
2016-09-15,23.063,23.465,22.84,23.349,72972,0
2016-09-16,23.357,23.617,23.205,23.403,166099,0
2016-09-19,23.492,23.644,23.205,23.349,65181,0
2016-09-20,23.511,23.644,23.09,23.223,80507,0
2016-09-21,23.394,23.76,23.323,23.742,57203,0
2016-09-22,23.858,24.021,23.502,23.957,51806,0
2016-09-23,23.895,24.021,23.59,23.635,38376,0
2016-09-26,23.625,23.625,23.205,23.259,65158,0
2016-09-27,23.142,23.715,23.142,23.517,96265,0
2016-09-28,23.555,23.788,23.42,23.625,59100,0
2016-09-29,23.572,23.848,23.411,23.43,48482,0
2016-09-30,23.679,24.244,23.437,24.065,108390,0
2016-10-03,23.913,23.966,23.492,23.555,113848,0
2016-10-04,23.671,23.751,23.303,23.323,83960,0
2016-10-05,23.536,23.833,23.474,23.635,63732,0
2016-10-06,23.599,23.78,23.411,23.482,46957,0
2016-10-07,23.474,23.599,23.133,23.259,98228,0
2016-10-10,23.403,23.492,22.955,23.09,79232,0
2016-10-11,22.955,23.179,22.597,22.641,104567,0
2016-10-12,22.597,22.82,22.194,22.239,89409,0
2016-10-13,21.658,21.882,21.121,21.522,131420,0
2016-10-14,21.701,22.151,21.433,22.015,67167,0
2016-10-17,21.972,22.103,21.628,21.701,41108,0
2016-10-18,22.151,22.151,21.701,21.836,53724,0
2016-10-19,21.925,22.328,21.791,22.194,56450,0
2016-10-20,22.103,22.551,21.972,22.151,59982,0
2016-10-21,21.836,22.552,21.658,22.462,51163,0
2016-10-24,22.641,22.775,22.194,22.418,47367,0
2016-10-25,22.552,22.552,22.062,22.462,96543,0
2016-10-26,22.239,22.687,22.239,22.284,67114,0
2016-10-27,24.52,25.327,22.91,23.536,175571,0
2016-10-28,23.625,23.985,22.955,23.403,84987,0
2016-10-31,23.403,23.403,22.552,22.732,93074,0
2016-11-01,22.866,23.179,22.509,22.732,100175,0
2016-11-02,22.509,22.574,22.015,22.062,54106,0
2016-11-03,22.151,22.328,21.836,21.882,56232,0
2016-11-04,21.747,22.462,21.747,22.239,104765,0
2016-11-07,22.82,24.52,22.462,22.597,104505,0
2016-11-08,22.597,22.999,22.284,22.999,91293,0
2016-11-09,23.179,23.985,22.732,23.447,307338,0
2016-11-10,23.939,25.596,23.447,24.52,233385,0
2016-11-11,24.701,25.148,24.386,24.966,194322,0
2016-11-14,25.327,26.535,25.057,25.416,402810,0
2016-11-15,25.281,25.819,25.103,25.506,196608,0
2016-11-16,25.371,25.998,25.307,25.774,150914,0
2016-11-17,25.953,26.042,25.506,25.638,110988,0
2016-11-18,25.613,26.472,25.613,26.201,147305,0
2016-11-21,26.201,26.292,25.885,26.246,125518,0
2016-11-22,26.336,26.472,26.246,26.336,153761,0
2016-11-23,26.336,26.472,26.201,26.336,75389,0
2016-11-25,26.518,26.924,26.292,26.924,39741,0
2016-11-28,26.698,26.698,25.522,25.522,164720,0
2016-11-29,25.613,26.336,25.567,25.838,140035,0
2016-11-30,26.018,26.427,25.929,26.427,130870,0
2016-12-01,26.562,26.607,25.975,26.111,114858,0
2016-12-02,25.975,26.336,25.929,26.018,363898,0
2016-12-05,26.292,26.607,26.018,26.066,222647,0
2016-12-06,26.292,26.518,26.018,26.292,273831,0
2016-12-07,26.336,27.242,26.336,27.061,234408,0
2016-12-08,27.287,27.558,26.562,27.151,337110,0
2016-12-09,27.197,27.332,26.902,27.014,162808,0
2016-12-12,27.061,27.151,26.472,26.744,155689,0
2016-12-13,26.971,27.332,26.607,27.287,383032,0
2016-12-14,27.921,28.871,27.874,27.964,609713,0
2016-12-15,28.146,29.369,27.784,29.323,372293,0
2016-12-16,29.549,29.707,29.052,29.685,523613,0
2016-12-19,29.685,30.861,29.594,30.772,443558,0
2016-12-20,31.088,32.129,30.839,31.992,532795,0
2016-12-21,31.898,32.227,31.242,32.181,262829,0
2016-12-22,32.087,32.087,31.478,31.805,167466,0
2016-12-23,31.854,32.227,31.665,32.181,215954,0
2016-12-27,32.087,32.744,31.854,32.087,262625,0
2016-12-28,32.227,32.227,31.478,31.571,149112,0
2016-12-29,31.618,32.04,31.478,31.992,187997,0
2016-12-30,32.134,32.486,31.759,31.805,228187,0
2017-01-03,32.274,32.368,31.384,31.898,212187,0
2017-01-04,32.087,32.838,31.992,32.744,193117,0
2017-01-05,30.633,32.087,30.539,31.523,1292488,0
2017-01-06,31.618,31.665,30.867,31.665,3844899,0
2017-01-09,31.759,32.227,31.43,31.854,653555,0
2017-01-10,31.898,32.51,31.759,32.087,441588,0
2017-01-11,32.274,32.299,31.618,32.04,470051,0
2017-01-12,31.898,32.11,31.108,31.571,350103,0
2017-01-13,31.854,32.368,31.854,32.181,281439,0
2017-01-17,32.227,32.461,31.523,31.571,342856,0
2017-01-18,31.571,32.416,31.196,32.087,321442,0
2017-01-19,32.134,32.321,31.665,31.992,389994,0
2017-01-20,32.087,32.274,31.665,31.759,351736,0
2017-01-23,31.759,31.992,31.054,31.618,333117,0
2017-01-24,31.805,32.461,31.618,32.274,319327,0
2017-01-25,32.65,33.072,31.898,32.321,253904,0
2017-01-26,32.416,32.416,31.947,32.321,206965,0
2017-01-27,32.461,32.461,31.759,32.227,267903,0
2017-01-30,31.898,32.04,31.335,31.992,277026,0
2017-01-31,31.898,32.181,31.594,31.992,751328,0
2017-02-01,32.321,32.556,32.04,32.134,303789,0
2017-02-02,31.43,32.181,31.43,32.087,310713,0
2017-02-03,32.603,32.94,32.227,32.838,464783,0
2017-02-06,32.744,32.838,31.947,32.744,400605,0
2017-02-07,32.79,32.885,32.461,32.838,422638,0
2017-02-08,35.23,35.23,33.518,34.62,911787,0
2017-02-09,34.854,37.435,34.62,35.23,786329,0
2017-02-10,35.511,35.68,35.042,35.277,347866,0
2017-02-13,35.37,35.746,35.089,35.511,545796,0
2017-02-14,35.558,36.168,35.464,36.026,335464,0
2017-02-15,35.933,36.168,35.464,35.558,462449,0
2017-02-16,35.418,35.652,35.277,35.418,299906,0
2017-02-17,35.37,35.37,34.526,35.23,485525,0
2017-02-21,35.558,35.887,35.135,35.183,197577,0
2017-02-22,35.277,35.37,34.807,35.23,536104,0
2017-02-23,35.089,35.183,34.127,34.714,475871,0
2017-02-24,34.152,34.807,34.011,34.807,295041,0
2017-02-27,34.714,34.995,34.432,34.902,341034,0
2017-02-28,34.714,34.807,34.386,34.526,327375,0
2017-03-01,34.876,35.682,34.876,35.636,365182,0
2017-03-02,35.967,36.014,35.304,35.73,455681,0
2017-03-03,35.777,36.014,35.564,35.967,332561,0
2017-03-06,35.541,36.014,35.398,35.825,244050,0
2017-03-07,35.73,36.299,35.587,35.873,260177,0
2017-03-08,36.061,36.819,36.061,36.109,203774,0
2017-03-09,36.205,36.346,35.587,35.587,215028,0
2017-03-10,35.967,36.205,35.587,35.777,295812,0
2017-03-13,35.777,36.109,35.541,35.967,273994,0
2017-03-14,35.682,35.825,35.066,35.587,136237,0
2017-03-15,35.682,36.536,35.682,36.394,189377,0
2017-03-16,36.488,36.938,36.394,36.678,205655,0
2017-03-17,36.819,36.819,35.873,36.014,426438,0
2017-03-20,36.014,36.156,35.587,35.825,360441,0
2017-03-21,36.241,36.241,34.971,35.019,265977,0
2017-03-22,34.876,34.948,34.308,34.592,197237,0
2017-03-23,34.545,35.255,34.497,35.208,217508,0
2017-03-24,35.304,35.919,35.208,35.636,293207,0
2017-03-27,34.83,34.995,34.213,34.64,247243,0
2017-03-28,34.402,35.208,34.165,35.066,123946,0
2017-03-29,35.114,35.304,34.782,35.161,156510,0
2017-03-30,35.208,36.086,35.019,35.967,278524,0
2017-03-31,35.967,36.582,35.777,36.488,266555,0
2017-04-03,36.536,36.582,34.876,35.114,269685,0
2017-04-04,34.924,35.541,34.924,35.208,224084,0
2017-04-05,35.35,35.636,34.356,34.451,263149,0
2017-04-06,34.497,35.255,34.38,35.019,174558,0
2017-04-07,34.876,35.066,34.451,34.497,158648,0
2017-04-10,34.592,34.64,33.788,33.833,240468,0
2017-04-11,33.739,34.497,33.502,34.451,265083,0
2017-04-12,34.402,34.402,33.408,33.598,204116,0
2017-04-13,33.502,33.788,32.84,33.029,182743,0
2017-04-17,33.029,33.833,32.981,33.788,204186,0
2017-04-18,33.598,35.919,33.598,35.73,1084083,0
2017-04-19,35.967,36.061,35.35,35.73,457256,0
2017-04-20,36.014,36.819,35.587,36.678,355753,0
2017-04-21,36.44,36.725,36.156,36.488,293399,0
2017-04-24,36.962,37.578,36.654,36.868,409686,0
2017-04-25,37.152,37.53,36.63,36.725,470831,0
2017-04-26,36.725,37.198,36.44,36.868,1087042,0
2017-04-27,36.582,36.725,34.806,35.066,669403,0
2017-04-28,35.114,35.398,34.687,34.782,413763,0
2017-05-01,35.019,35.483,34.545,34.83,441231,0
2017-05-02,35.066,35.919,34.782,35.919,220832,0
2017-05-03,35.682,36.44,35.682,36.346,338757,0
2017-05-04,36.44,36.582,35.445,35.967,147622,0
2017-05-05,35.825,36.061,35.255,35.587,244282,0
2017-05-08,35.559,36.133,35.319,36.086,348136,0
2017-05-09,36.037,37.042,35.846,36.516,340893,0
2017-05-10,36.372,36.851,36.181,36.612,308560,0
2017-05-11,36.421,36.564,35.655,36.181,215149,0
2017-05-12,35.99,36.037,35.559,35.702,226731,0
2017-05-15,35.846,36.181,35.798,35.846,169879,0
2017-05-16,35.846,36.133,35.176,35.655,186656,0
2017-05-17,34.937,35.272,33.357,33.454,279563,0
2017-05-18,33.309,34.17,33.119,33.835,392445,0
2017-05-19,33.884,34.649,33.357,34.314,205287,0
2017-05-22,34.554,34.794,34.41,34.745,202759,0
2017-05-23,34.794,35.081,34.41,34.697,213160,0
2017-05-24,34.697,34.841,34.17,34.649,170425,0
2017-05-25,34.889,35.559,34.794,35.176,321967,0
2017-05-26,35.129,35.319,34.794,35.176,268029,0
2017-05-30,34.984,35.319,34.314,34.363,153660,0
2017-05-31,34.363,34.649,33.166,33.597,256591,0
2017-06-01,33.789,34.984,33.693,34.841,198102,0
2017-06-02,34.602,35.032,34.41,34.602,139381,0
2017-06-05,34.649,35.559,34.649,35.416,281481,0
2017-06-06,35.129,35.607,34.841,35.367,128874,0
2017-06-07,35.319,35.798,34.984,35.129,127024,0
2017-06-08,35.224,35.511,34.937,35.129,229549,0
2017-06-09,35.272,35.942,35.152,35.798,320871,0
2017-06-12,35.942,36.133,35.129,35.511,318744,0
2017-06-13,36.037,37.09,35.893,36.899,282481,0
2017-06-14,36.851,36.851,35.607,36.277,152711,0
2017-06-15,36.229,38.957,35.942,36.612,323052,0
2017-06-16,36.372,36.707,36.133,36.229,307291,0
2017-06-19,36.564,37.429,36.421,37.234,294239,0
2017-06-20,37.283,37.528,36.988,37.43,189862,0
2017-06-21,37.43,37.726,36.988,37.382,165359,0
2017-06-22,37.48,37.528,36.89,37.43,135986,0
2017-06-23,37.48,37.48,36.89,37.43,292602,0
2017-06-26,37.578,37.872,36.841,37.332,161187,0
2017-06-27,37.382,38.02,37.382,37.824,262272,0
2017-06-28,37.922,38.241,37.676,37.97,354685,0
2017-06-29,38.069,38.364,37.43,38.118,286539,0
2017-06-30,38.069,38.364,37.726,38.168,325459,0
2017-07-03,38.118,38.56,37.97,38.266,64795,0
2017-07-05,38.413,38.56,38.02,38.364,154900,0
2017-07-06,38.069,39.051,37.872,38.462,243346,0
2017-07-07,38.413,38.462,37.97,38.168,173488,0
2017-07-10,38.069,38.904,37.887,38.413,227060,0
2017-07-11,38.069,38.708,38.02,38.658,199209,0
2017-07-12,38.708,39.248,38.56,39.051,214734,0
2017-07-13,38.904,39.356,38.658,39.297,276001,0
2017-07-14,39.002,39.125,38.708,38.806,124806,0
2017-07-17,39.101,39.445,38.896,39.346,237751,0
2017-07-18,39.149,39.543,38.953,39.395,127426,0
2017-07-19,39.543,39.739,39.297,39.543,134444,0
2017-07-20,39.641,39.789,39.346,39.691,153523,0
2017-07-21,39.935,39.935,39.395,39.591,167551,0
2017-07-24,39.641,40.181,39.493,39.935,523066,0
2017-07-25,42.342,44.062,41.754,43.031,851081,0
2017-07-26,40.967,41.36,40.722,40.771,2613508,0
2017-07-27,40.869,41.114,39.591,39.591,705752,0
2017-07-28,39.641,40.083,38.953,39.051,600388,0
2017-07-31,39.149,40.231,39.051,40.181,692016,0
2017-08-01,40.3,40.449,40.201,40.399,354983,0
2017-08-02,40.449,40.499,39.606,39.953,221421,0
2017-08-03,40.003,40.102,39.284,39.507,258729,0
2017-08-04,39.755,39.953,39.458,39.705,548685,0
2017-08-07,39.904,39.953,39.259,39.606,202644,0
2017-08-08,39.705,39.854,39.21,39.259,222648,0
2017-08-09,39.111,39.309,38.664,39.309,308338,0
2017-08-10,39.16,39.16,38.367,38.714,278687,0
2017-08-11,38.417,38.764,38.169,38.218,469182,0
2017-08-14,38.664,39.011,38.367,38.912,281984,0
2017-08-15,39.16,39.309,38.565,38.863,220287,0
2017-08-16,39.309,39.309,38.516,38.615,174426,0
2017-08-17,38.565,38.664,37.97,38.119,242490,0
2017-08-18,37.772,38.317,37.425,37.97,240308,0
2017-08-21,38.02,38.516,37.921,38.466,325847,0
2017-08-22,38.516,38.764,38.367,38.417,231254,0
2017-08-23,38.218,38.516,37.844,38.367,246392,0
2017-08-24,38.516,38.664,38.057,38.565,360298,0
2017-08-25,38.714,39.061,38.615,38.912,278475,0
2017-08-28,38.912,39.16,38.863,39.111,374882,0
2017-08-29,38.664,38.863,38.417,38.466,197984,0
2017-08-30,38.615,38.863,38.417,38.813,171189,0
2017-08-31,38.962,39.16,38.714,39.061,153321,0
2017-09-01,39.16,39.309,38.863,39.309,201793,0
2017-09-05,39.259,39.309,38.218,38.417,266601,0
2017-09-06,38.565,38.912,38.02,38.367,215863,0
2017-09-07,38.466,38.615,37.871,38.169,296405,0
2017-09-08,38.07,38.565,38.07,38.466,170608,0
2017-09-11,38.664,39.309,38.664,39.259,289052,0
2017-09-12,39.408,39.557,39.234,39.458,246170,0
2017-09-13,39.358,39.557,39.21,39.507,205170,0
2017-09-14,39.458,39.854,39.358,39.854,336263,0
2017-09-15,39.854,40.102,39.755,40.052,895963,0
2017-09-18,40.152,40.399,39.953,40.399,236164,0
2017-09-19,40.449,40.994,40.325,40.994,455819,0
2017-09-20,40.945,41.242,40.796,41.192,323537,0
2017-09-21,41.192,41.688,41.093,41.539,381787,0
2017-09-22,41.539,41.688,40.994,41.688,183408,0
2017-09-25,41.589,41.837,41.391,41.539,311204,0
2017-09-26,41.639,42.035,41.539,42.035,338752,0
2017-09-27,42.184,42.927,42.035,42.878,538983,0
2017-09-28,42.878,43.027,42.531,42.927,416730,0
2017-09-29,42.977,42.977,42.63,42.68,340976,0
2017-10-02,42.63,42.729,42.035,42.729,257812,0
2017-10-03,42.779,42.828,42.543,42.729,461904,0
2017-10-04,42.68,42.729,42.382,42.729,335754,0
2017-10-05,42.828,42.977,42.58,42.729,318112,0
2017-10-06,42.58,42.68,41.886,41.886,207925,0
2017-10-09,41.862,41.886,41.292,41.688,303788,0
2017-10-10,41.986,42.035,41.341,41.837,178598,0
2017-10-11,41.738,41.936,41.44,41.787,434417,0
2017-10-12,41.787,41.936,41.44,41.49,168041,0
2017-10-13,41.589,41.639,41.143,41.539,234388,0
2017-10-16,41.49,41.936,41.417,41.936,161164,0
2017-10-17,41.886,42.085,41.738,42.035,326842,0
2017-10-18,42.184,42.779,42.134,42.68,298540,0
2017-10-19,42.63,42.927,42.382,42.828,387708,0
2017-10-20,43.324,43.621,42.927,43.076,441646,0
2017-10-23,43.126,43.572,42.63,42.68,265571,0
2017-10-24,42.927,43.324,42.779,43.324,458779,0
2017-10-25,43.423,43.671,42.878,43.671,609303,0
2017-10-26,44.613,45.108,40.895,41.242,811635,0
2017-10-27,41.391,42.382,40.895,42.382,451362,0
2017-10-30,42.11,42.63,41.986,42.382,326910,0
2017-10-31,42.58,42.63,42.085,42.382,370797,0
2017-11-01,42.382,42.63,42.134,42.283,388968,0
2017-11-02,42.333,42.63,42.085,42.63,279549,0
2017-11-03,42.65,42.75,42.05,42.15,322096,0
2017-11-06,41.9,43.05,41.8,42.65,391060,0
2017-11-07,42.5,42.6499,41.7,41.85,241152,0
2017-11-08,41.55,44.25,41.2,43.25,1238365,0
2017-11-09,42.8,43.975,42.6,43.9,435744,0
2017-11-10,43.9,44.15,43.2,43.5,291248,0
