Date,Open,High,Low,Close,Volume,OpenInt
2014-06-27,28.834,29.411,27.746,28.35,13315933,0
2014-06-30,28.95,30.031,28.95,29.686,1571970,0
2014-07-01,30.873,30.917,29.961,30.476,1405422,0
2014-07-02,30.963,31.007,30.582,30.654,698498,0
2014-07-03,30.863,30.883,30.564,30.664,669262,0
2014-07-07,30.458,31.273,30.458,31.175,639818,0
2014-07-08,31.318,31.422,30.926,31.157,633861,0
2014-07-09,31.731,31.731,30.723,30.794,354157,0
2014-07-10,30.654,30.963,30.404,30.963,581842,0
2014-07-11,31.139,31.229,30.812,31.007,44072,0
2014-07-14,30.963,31.229,30.752,31.059,169101,0
2014-07-15,31.015,31.023,30.776,30.892,237876,0
2014-07-16,31.007,31.05,30.831,31.007,100894,0
2014-07-17,31.059,31.086,30.423,30.599,212887,0
2014-07-18,31.007,31.059,30.299,30.564,240799,0
2014-07-21,30.998,30.998,29.918,30.582,270573,0
2014-07-22,30.095,32.691,29.722,31.891,880437,0
2014-07-23,32.433,32.584,30.926,31.378,619954,0
2014-07-24,31.105,31.485,30.752,31.05,268817,0
2014-07-25,30.705,30.981,30.128,30.387,243593,0
2014-07-28,30.449,31.485,29.677,30.644,559879,0
2014-07-29,30.785,31.184,30.492,30.99,188367,0
2014-07-30,31.22,31.672,30.476,30.582,258576,0
2014-07-31,30.147,30.413,29.36,30.156,761378,0
2014-08-01,30.118,30.208,29.547,29.943,420310,0
2014-08-04,30.342,30.812,29.627,30.342,297678,0
2014-08-05,30.36,30.616,29.377,29.42,310310,0
2014-08-06,29.44,30.607,28.438,28.587,483412,0
2014-08-07,28.852,29.226,28.26,28.941,592970,0
2014-08-08,29.198,30.128,29.198,29.668,206657,0
2014-08-11,29.909,30.118,29.34,29.722,197823,0
2014-08-12,29.793,30.854,29.696,30.306,386016,0
2014-08-13,30.626,31.404,30.36,30.537,133750,0
2014-08-14,30.742,30.831,29.696,30.024,224165,0
2014-08-15,29.977,30.714,29.508,30.342,184817,0
2014-08-18,30.476,30.664,29.952,30.112,171738,0
2014-08-19,30.299,30.395,29.508,29.784,216177,0
2014-08-20,29.909,29.909,29.588,29.793,45679,0
2014-08-21,29.961,30.873,29.561,30.077,250596,0
2014-08-22,30.007,30.759,29.714,30.439,84210,0
2014-08-25,30.395,30.854,30.118,30.591,92828,0
2014-08-26,30.616,31.007,30.492,30.831,138456,0
2014-08-27,30.723,31.53,30.644,30.91,173496,0
2014-08-28,30.91,31.795,30.492,30.664,170226,0
2014-08-29,30.518,31.309,30.518,31.105,68598,0
2014-09-02,30.591,31.662,30.574,31.165,120734,0
2014-09-03,31.361,31.707,30.901,31.3,315401,0
2014-09-04,31.422,32.168,31.413,31.59,275276,0
2014-09-05,31.76,32.069,31.627,31.786,298607,0
2014-09-08,31.929,33.655,31.273,33.399,324050,0
2014-09-09,33.178,33.38,32.565,32.797,245536,0
2014-09-10,32.761,33.399,32.353,32.841,169005,0
2014-09-11,33.001,33.301,32.521,32.974,198665,0
2014-09-12,33.282,33.282,32.248,32.478,87742,0
2014-09-15,32.636,32.77,32.14,32.289,59829,0
2014-09-16,32.069,32.61,31.699,31.891,128923,0
2014-09-17,32.096,32.398,31.335,31.59,96678,0
2014-09-18,31.919,32.389,31.69,32.026,110999,0
2014-09-19,32.282,32.451,31.165,32.282,292095,0
2014-09-22,32.008,32.37,30.973,31.184,169286,0
2014-09-23,30.91,31.53,30.804,31.243,73891,0
2014-09-24,31.131,31.555,30.723,31.253,75973,0
2014-09-25,30.998,31.422,30.626,31.422,78185,0
2014-09-26,31.29,32.096,31.095,31.59,76977,0
2014-09-29,31.263,31.59,30.822,31.095,103803,0
2014-09-30,31.263,31.263,30.607,30.732,161448,0
2014-10-01,30.944,31.22,29.119,30.369,513458,0
2014-10-02,30.432,31.574,29.411,30.432,569134,0
2014-10-03,30.926,31.335,30.306,30.323,257087,0
2014-10-06,30.854,31.114,29.889,29.899,169738,0
2014-10-07,29.829,30.031,29.262,29.677,104686,0
2014-10-08,29.855,30.04,28.012,28.9,401616,0
2014-10-09,28.932,29.235,26.718,27.596,406214,0
2014-10-10,27.781,28.491,26.773,27.95,414519,0
2014-10-13,27.906,28.341,26.703,26.79,370332,0
2014-10-14,26.675,27.772,25.948,26.489,451820,0
2014-10-15,26.426,27.135,25.649,26.416,401751,0
2014-10-16,26.4,29.969,26.089,28.402,537550,0
2014-10-17,30.732,30.944,29.411,30.077,413012,0
2014-10-20,30.299,30.873,29.226,30.466,161109,0
2014-10-21,30.537,30.901,29.987,30.227,211501,0
2014-10-22,30.236,30.847,29.928,30.208,274808,0
2014-10-23,30.138,31.253,30.138,30.935,168232,0
2014-10-24,30.99,31.193,30.591,30.714,83401,0
2014-10-27,30.466,31.53,30.264,31.53,357602,0
2014-10-28,31.707,31.849,31.309,31.467,186559,0
2014-10-29,31.53,31.891,31.243,31.644,103291,0
2014-10-30,31.441,32.088,31.273,32.078,95297,0
2014-10-31,32.335,32.715,31.741,32.389,206703,0
2014-11-03,33.126,33.126,31.611,32.003,198168,0
2014-11-04,31.601,32.583,31.592,31.762,119419,0
2014-11-05,32.146,32.752,31.31,31.567,126039,0
2014-11-06,31.398,31.665,30.872,31.203,77253,0
2014-11-07,31.185,32.101,30.497,31.212,192511,0
2014-11-10,31.077,31.585,30.721,31.157,132843,0
2014-11-11,30.962,31.345,30.811,31.059,61098,0
2014-11-12,31.131,31.362,30.455,30.917,51136,0
2014-11-13,31.165,31.406,30.232,30.232,162418,0
2014-11-14,30.232,30.917,29.823,30.882,175965,0
2014-11-17,30.989,31.702,30.802,30.944,190452,0
2014-11-18,31.059,32.101,30.972,31.611,152778,0
2014-11-19,31.755,31.755,31.157,31.433,193445,0
2014-11-20,31.185,31.424,30.613,30.925,143000,0
2014-11-21,31.345,31.478,30.836,31.345,205083,0
2014-11-24,31.806,31.806,31.185,31.319,170647,0
2014-11-25,31.443,32.048,30.917,31.834,339634,0
2014-11-26,32.022,33.313,31.415,32.814,173355,0
2014-11-28,32.583,34.559,32.368,33.669,250938,0
2014-12-01,33.545,34.346,32.093,32.227,304203,0
2014-12-02,32.368,33.171,31.577,32.227,151992,0
2014-12-03,32.413,33.01,31.799,31.95,140229,0
2014-12-04,31.718,32.128,31.31,31.816,115084,0
2014-12-05,31.523,32.075,31.229,31.834,172385,0
2014-12-08,31.771,31.88,30.934,31.203,233108,0
2014-12-09,30.836,31.212,30.507,30.872,156694,0
2014-12-10,30.872,31.015,29.101,29.296,107309,0
2014-12-11,29.369,29.619,29.101,29.287,181135,0
2014-12-12,29.074,29.43,28.948,29.084,153189,0
2014-12-15,29.163,29.403,27.632,29.243,183009,0
2014-12-16,28.967,29.483,28.06,29.458,458184,0
2014-12-17,29.271,31.124,28.753,30.462,283360,0
2014-12-18,30.721,31.336,30.561,30.683,117653,0
2014-12-19,30.632,31.015,30.269,30.445,71876,0
2014-12-22,30.551,30.551,29.619,30.053,95660,0
2014-12-23,30.356,30.551,29.074,29.074,111970,0
2014-12-24,29.065,29.813,29.019,29.197,85302,0
2014-12-26,29.172,29.216,28.476,28.743,148088,0
2014-12-29,28.743,29.324,28.549,29.037,251434,0
2014-12-30,29.101,29.314,28.719,29.074,157757,0
2014-12-31,29.012,30.188,28.93,30.053,189318,0
2015-01-02,30.277,30.525,30.009,30.277,62224,0
2015-01-05,30.269,30.872,30.053,30.613,175212,0
2015-01-06,30.721,31.336,30.543,30.712,187554,0
2015-01-07,31.185,32.643,31.068,32.537,75756,0
2015-01-08,32.662,32.761,31.542,32.592,154147,0
2015-01-09,33.107,34.711,32.937,33.766,227495,0
2015-01-12,33.909,34.801,33.332,34.801,136334,0
2015-01-13,35.415,36.786,34.735,35.93,337076,0
2015-01-14,35.415,35.778,34.292,35.601,154070,0
2015-01-15,35.895,36.081,34.924,35.119,95090,0
2015-01-16,35.005,35.199,33.481,34.211,164020,0
2015-01-20,34.541,34.541,33.659,33.884,122756,0
2015-01-21,33.766,34.549,33.606,33.954,188568,0
2015-01-22,33.865,34.087,33.188,33.313,173751,0
2015-01-23,33.447,34.862,33.392,34.808,522661,0
2015-01-26,34.897,36.689,34.248,35.905,243225,0
2015-01-27,35.912,36.544,34.639,35.619,184731,0
2015-01-28,35.877,36.081,35.235,35.592,138613,0
2015-01-29,35.841,36.108,34.416,35.584,262531,0
2015-01-30,35.718,36.008,35.175,35.699,72666,0
2015-02-02,35.624,36.224,35.139,35.873,127801,0
2015-02-03,35.901,36.956,35.829,36.204,115521,0
2015-02-04,35.945,36.59,35.479,35.525,85001,0
2015-02-05,35.765,36.661,35.579,35.935,91266,0
2015-02-06,36.134,36.134,34.703,34.952,114301,0
2015-02-09,34.952,35.579,34.836,35.211,71434,0
2015-02-10,35.47,35.694,34.289,35.401,155107,0
2015-02-11,35.507,35.64,34.879,35.337,97281,0
2015-02-12,35.569,35.765,35.221,35.64,101757,0
2015-02-13,35.47,35.579,34.414,34.907,63817,0
2015-02-17,35.068,35.256,34.362,34.997,145594,0
2015-02-18,35.104,35.783,34.898,35.765,64204,0
2015-02-19,35.783,37.134,35.73,36.679,58522,0
2015-02-20,36.689,37.108,36.285,36.928,52709,0
2015-02-23,36.992,37.073,35.973,36.698,71343,0
2015-02-24,36.911,37.394,36.277,36.4,57576,0
2015-02-25,36.347,37.253,36.114,36.722,78304,0
2015-02-26,36.679,36.839,35.964,36.152,120339,0
2015-02-27,36.005,36.428,34.907,35.301,255904,0
2015-03-02,35.247,35.569,34.084,34.622,335152,0
2015-03-03,34.54,35.633,34.405,34.548,162715,0
2015-03-04,34.612,36.063,34.058,34.907,150644,0
2015-03-05,35.346,35.685,34.801,34.907,110751,0
2015-03-06,34.808,35.185,33.35,33.449,207750,0
2015-03-09,33.456,34.845,33.333,34.218,263293,0
2015-03-10,34.263,34.263,33.108,33.832,176570,0
2015-03-11,33.978,34.622,33.197,33.86,113207,0
2015-03-12,34.182,36.713,33.521,36.661,193895,0
2015-03-13,36.519,37.09,34.801,35.811,195682,0
2015-03-16,35.935,36.312,35.757,36.168,135893,0
2015-03-17,36.438,36.679,35.633,36.633,149528,0
2015-03-18,36.59,37.52,36.321,37.117,200376,0
2015-03-19,37.285,38.028,36.651,37.726,185959,0
2015-03-20,37.895,39.355,37.555,38.898,155562,0
2015-03-23,38.747,40.493,38.747,39.908,223173,0
2015-03-24,39.802,40.445,39.024,39.212,201829,0
2015-03-25,38.941,39.355,38.156,38.772,108176,0
2015-03-26,38.692,39.774,38.325,38.737,109967,0
2015-03-27,39.024,39.551,38.755,38.772,82922,0
2015-03-30,39.373,39.373,38.558,38.845,62582,0
2015-03-31,38.755,40.348,38.755,39.212,199257,0
2015-04-01,39.336,40.445,38.852,39.524,126058,0
2015-04-02,39.453,39.946,39.453,39.712,46492,0
2015-04-06,39.614,40.268,37.808,38.175,1026909,0
2015-04-07,38.477,38.925,37.94,38.208,122833,0
2015-04-08,37.94,38.566,37.501,37.95,354933,0
2015-04-09,38.109,38.263,36.829,37.841,135596,0
2015-04-10,37.68,38.236,37.027,37.61,156343,0
2015-04-13,37.689,38.852,37.153,38.621,180371,0
2015-04-14,38.513,39.293,37.95,38.038,31961,0
2015-04-15,38.028,38.621,37.342,38.576,135524,0
2015-04-16,38.371,38.683,37.61,38.495,62455,0
2015-04-17,38.298,38.513,37.215,37.494,112200,0
2015-04-20,37.61,37.859,37.243,37.394,131325,0
2015-04-21,37.629,37.789,37.037,37.333,45590,0
2015-04-22,37.494,37.494,37.045,37.243,40645,0
2015-04-23,37.385,37.654,37.376,37.574,27603,0
2015-04-24,37.808,38.711,37.564,38.603,31626,0
2015-04-27,38.907,39.908,38.845,39.48,161597,0
2015-04-28,39.255,39.729,38.353,38.611,113096,0
2015-04-29,38.532,38.656,37.285,38.175,173556,0
2015-04-30,38.719,38.719,37.198,37.913,140141,0
2015-05-01,38.223,38.799,37.387,37.909,52160,0
2015-05-04,38.395,38.395,37.693,38.034,175828,0
2015-05-05,37.945,38.223,37.674,37.674,106876,0
2015-05-06,38.053,38.081,37.504,37.649,90350,0
2015-05-07,37.504,37.838,36.092,37.18,512214,0
2015-05-08,37.584,39.573,36.669,39.474,295160,0
2015-05-11,39.312,40.014,38.53,38.764,166041,0
2015-05-12,39.205,39.339,38.034,38.925,83313,0
2015-05-13,39.186,40.067,38.223,39.339,90972,0
2015-05-14,39.563,39.699,39.015,39.439,77738,0
2015-05-15,39.402,39.753,39.339,39.519,50053,0
2015-05-18,39.672,39.77,39.032,39.482,147480,0
2015-05-19,39.654,39.717,39.051,39.186,62389,0
2015-05-20,39.286,39.942,39.247,39.815,102206,0
2015-05-21,39.833,41.3,39.833,40.876,164374,0
2015-05-22,41.001,41.469,40.472,40.633,89972,0
2015-05-26,40.606,40.752,40.462,40.472,49409,0
2015-05-27,40.472,42.045,40.354,41.983,53605,0
2015-05-28,41.893,42.295,40.462,42.117,88903,0
2015-05-29,42.117,42.513,42.117,42.487,93421,0
2015-06-01,42.892,43.367,42.361,42.899,92085,0
2015-06-02,42.935,43.115,41.937,42.361,106640,0
2015-06-03,42.396,42.477,40.651,41.516,100313,0
2015-06-04,41.281,41.435,39.788,39.933,220869,0
2015-06-05,39.708,40.444,39.582,40.041,73290,0
2015-06-08,40.084,40.426,39.429,39.491,69397,0
2015-06-09,39.608,39.717,38.521,39.059,49366,0
2015-06-10,39.239,39.654,38.871,39.348,71219,0
2015-06-11,39.555,40.542,39.205,40.347,87663,0
2015-06-12,40.014,40.14,38.431,38.637,86413,0
2015-06-15,38.665,39.124,38.016,38.314,48267,0
2015-06-16,38.665,38.665,37.764,37.783,92197,0
2015-06-17,38.124,38.421,37.928,37.954,74846,0
2015-06-18,38.213,39.096,38.124,38.61,84966,0
2015-06-19,38.7,39.158,38.467,38.656,140241,0
2015-06-22,38.818,39.32,38.304,38.494,51269,0
2015-06-23,38.556,38.556,37.684,37.764,225021,0
2015-06-24,37.819,38.45,37.468,37.747,111102,0
2015-06-25,37.665,38.62,36.687,37.811,238999,0
2015-06-26,37.755,38.205,37.459,37.459,184615,0
2015-06-29,37.378,37.622,36.416,36.758,82854,0
2015-06-30,36.866,37.001,35.627,35.627,172877,0
2015-07-01,35.912,37.101,35.077,35.177,284485,0
2015-07-02,35.068,35.76,35.059,35.266,260351,0
2015-07-06,35.095,36.076,34.619,35.077,196070,0
2015-07-07,35.32,36.174,34.663,36.058,294271,0
2015-07-08,35.968,36.244,35.462,36.01,144246,0
2015-07-09,36.578,36.578,35.328,35.949,399924,0
2015-07-10,36.254,36.398,35.725,36.029,314734,0
2015-07-13,36.101,36.407,35.768,35.93,82633,0
2015-07-14,36.029,36.29,35.786,35.959,174288,0
2015-07-15,35.977,36.786,35.068,35.436,146375,0
2015-07-16,35.527,35.571,34.293,34.924,249340,0
2015-07-17,34.824,34.934,34.006,34.043,223540,0
2015-07-20,34.043,34.691,33.081,33.324,152806,0
2015-07-21,33.207,33.611,32.047,32.307,329082,0
2015-07-22,32.207,32.712,31.83,32.002,201407,0
2015-07-23,31.973,32.352,31.489,31.892,129674,0
2015-07-24,31.561,31.768,30.527,31.193,215753,0
2015-07-27,32.101,32.451,31.651,32.011,348876,0
2015-07-28,31.866,32.901,31.687,32.127,686521,0
2015-07-29,31.982,32.802,31.768,32.164,751803,0
2015-07-30,32.029,32.676,31.381,32.155,268246,0
2015-07-31,32.307,32.955,31.75,32.082,208747,0
2015-08-03,32.531,32.686,27.956,29.629,1562989,0
2015-08-04,30.12,30.187,28.442,29.331,991804,0
2015-08-05,29.662,30.734,29.224,29.483,220869,0
2015-08-06,29.672,29.718,26.436,27.244,1065326,0
2015-08-07,27.339,27.875,26.797,27.375,477489,0
2015-08-10,27.812,29.007,27.259,28.11,457405,0
2015-08-11,27.929,28.11,26.343,26.597,708661,0
2015-08-12,26.235,27.829,26.063,27.449,1019755,0
2015-08-13,27.967,28.2,27.204,27.893,343522,0
2015-08-14,28.093,28.446,27.332,27.967,145442,0
2015-08-17,27.937,28.218,27.648,27.937,102959,0
2015-08-18,28.01,28.545,27.475,28.492,139926,0
2015-08-19,28.299,28.455,27.513,27.957,187487,0
2015-08-20,27.82,28.528,27.358,27.44,256014,0
2015-08-21,26.714,27.086,26.308,26.343,333260,0
2015-08-24,25.275,25.972,24.73,24.757,344190,0
2015-08-25,25.373,25.746,22.428,22.954,607151,0
2015-08-26,23.887,24.177,22.528,23.978,601193,0
2015-08-27,24.631,27.168,24.485,26.226,399359,0
2015-08-28,26.588,30.439,26.226,28.083,865924,0
2015-08-31,27.975,28.093,25.518,27.349,824981,0
2015-09-01,27.031,27.277,25.68,25.791,564335,0
2015-09-02,26.145,26.505,25.762,26.281,173914,0
2015-09-03,26.406,28.338,26.298,28.338,347606,0
2015-09-04,28.001,28.801,26.281,27.006,314500,0
2015-09-08,27.414,27.957,26.162,26.534,233172,0
2015-09-09,26.832,27.24,25.429,25.69,119620,0
2015-09-10,23.634,24.913,23.597,23.724,2172150,0
2015-09-11,23.978,24.006,23.244,23.552,5271686,0
2015-09-14,23.552,23.634,23.342,23.47,418010,0
2015-09-15,23.516,23.734,23.335,23.534,282828,0
2015-09-16,23.534,23.924,23.352,23.67,412713,0
2015-09-17,23.724,23.843,22.964,23.805,525159,0
2015-09-18,23.399,23.86,23.352,23.417,277755,0
2015-09-21,23.643,23.734,23.044,23.044,252924,0
2015-09-22,22.656,22.692,21.993,22.3,691681,0
2015-09-23,22.492,22.492,20.345,20.426,845289,0
2015-09-24,20.363,20.98,20.028,20.908,518975,0
2015-09-25,21.041,21.549,20.579,21.132,578349,0
2015-09-28,20.931,21.224,20.117,20.274,360531,0
2015-09-29,19.981,20.117,17.526,18.043,2320461,0
2015-09-30,18.578,20.054,18.35,19.754,989407,0
2015-10-01,20.1,20.1,19.029,19.111,754690,0
2015-10-02,19.029,21.007,19.012,20.769,827964,0
2015-10-05,21.114,22.428,21.061,21.775,543509,0
2015-10-06,21.704,22.12,21.305,22.022,514787,0
2015-10-07,22.138,22.927,22.066,22.801,550210,0
2015-10-08,22.599,22.964,22.146,22.709,257228,0
2015-10-09,22.665,22.918,22.338,22.782,385456,0
2015-10-12,22.782,22.817,21.884,22.291,312094,0
2015-10-13,22.103,22.291,21.523,21.566,232730,0
2015-10-14,21.533,22.013,21.071,21.803,302141,0
2015-10-15,21.822,22.817,21.822,22.709,370229,0
2015-10-16,22.672,23.47,22.591,22.891,510262,0
2015-10-19,23.126,23.552,22.319,22.447,502096,0
2015-10-20,22.257,22.909,22.21,22.537,141738,0
2015-10-21,22.637,22.7,21.922,22.21,205141,0
2015-10-22,22.456,23.081,22.13,22.257,196756,0
2015-10-23,22.418,22.737,22.013,22.672,209667,0
2015-10-26,22.547,22.647,22.013,22.247,114215,0
2015-10-27,22.094,22.202,21.249,21.704,293314,0
2015-10-28,21.269,22.918,20.86,22.537,469875,0
2015-10-29,22.665,23.552,22.21,23.28,952441,0
2015-10-30,23.198,24.305,23.198,23.797,489406,0
2015-11-02,23.742,24.566,23.561,24.512,392677,0
2015-11-03,24.806,24.961,24.293,24.952,345228,0
2015-11-04,24.97,25.658,24.851,25.519,502146,0
2015-11-05,25.546,25.675,24.952,25.053,274216,0
2015-11-06,24.669,25.437,24,25.391,145849,0
2015-11-09,25.227,25.683,24.467,24.476,221459,0
2015-11-10,24.256,25.601,24.256,25.172,267662,0
2015-11-11,25.254,25.254,23.479,23.964,290057,0
2015-11-12,23.415,24.119,22.526,23.231,275854,0
2015-11-13,23.139,23.698,22.719,23.359,340205,0
2015-11-16,23.359,25.172,23.194,25.117,191516,0
2015-11-17,25.1,25.1,23.735,23.807,390130,0
2015-11-18,23.542,24.09,23.397,24.018,213583,0
2015-11-19,23.982,24.221,23.698,24.073,132410,0
2015-11-20,24.192,24.246,23.607,23.846,207575,0
2015-11-23,23.715,24.174,23.489,23.744,114276,0
2015-11-24,23.763,24.788,23.679,24.659,339002,0
2015-11-25,24.42,24.659,23.698,23.744,157211,0
2015-11-27,23.616,23.661,23.085,23.213,67298,0
2015-11-30,23.222,23.863,23.213,23.671,260779,0
2015-12-01,23.725,23.854,23.286,23.497,345053,0
2015-12-02,23.324,23.937,22.672,22.737,284046,0
2015-12-03,22.783,23.286,22.261,22.507,513704,0
2015-12-04,22.306,22.535,22.032,22.425,197413,0
2015-12-07,22.179,22.334,20.833,21.063,442462,0
2015-12-08,20.806,21.556,20.367,21.51,175992,0
2015-12-09,21.483,23.441,21.483,23.349,241223,0
2015-12-10,23.276,23.754,23.039,23.616,141368,0
2015-12-11,23.157,23.489,22.526,23.433,427820,0
2015-12-14,23.295,23.652,22.947,23.57,284756,0
2015-12-15,23.688,24.897,23.688,24.485,237944,0
2015-12-16,24.933,27.267,24.303,26.425,1340602,0
2015-12-17,26.957,27.048,25.75,26.582,1009357,0
2015-12-18,26.454,27.094,26.334,26.901,349161,0
2015-12-21,27.14,27.716,26.619,27.324,565256,0
2015-12-22,27.459,28.503,26.463,28.248,458317,0
2015-12-23,28.44,28.989,27.332,27.625,231062,0
2015-12-24,27.671,27.826,27.103,27.185,108645,0
2015-12-28,26.765,27.974,26.765,27.076,319729,0
2015-12-29,27.067,27.845,26.792,27.433,117036,0
2015-12-30,27.02,27.716,26.692,27.295,171468,0
2015-12-31,27.057,27.459,26.775,27.324,118674,0
2016-01-04,27.267,27.598,26.572,26.756,229013,0
2016-01-05,26.847,26.847,25.877,26.187,232295,0
2016-01-06,25.867,25.995,25.274,25.886,162197,0
2016-01-07,25.309,25.74,24.613,24.814,194164,0
2016-01-08,25.172,25.886,24.688,25.702,237981,0
2016-01-11,25.731,26.308,25.208,26.133,322695,0
2016-01-12,26.362,27.012,26.234,26.234,508923,0
2016-01-13,26.444,26.775,23.763,23.78,161463,0
2016-01-14,23.597,25.721,23.02,25.575,221989,0
2016-01-15,24.741,25.226,24.156,24.42,145815,0
2016-01-19,24.879,24.933,23.616,24.11,120064,0
2016-01-20,23.671,23.671,21.765,23.377,138409,0
2016-01-21,22.929,23.392,22.608,22.774,163877,0
2016-01-22,23.213,23.995,22.545,23.643,109791,0
2016-01-25,23.295,24.303,22.893,22.993,88553,0
2016-01-26,23.231,24.275,23.078,24.266,114069,0
2016-01-27,23.991,24.669,23.515,24.027,158094,0
2016-01-28,24.688,24.814,22.838,23.881,283985,0
2016-01-29,24.018,24.961,24.018,24.705,255665,0
2016-02-01,24.411,25.016,24.376,24.933,189111,0
2016-02-02,24.641,24.907,24.146,24.403,246617,0
2016-02-03,24.947,26.826,24.632,26.715,385763,0
2016-02-04,26.733,27.271,25.206,27.04,382194,0
2016-02-05,26.883,27.28,25.587,27.003,122385,0
2016-02-08,26.383,26.892,25.974,26.883,78964,0
2016-02-09,26.318,27.16,24.753,25.159,331452,0
2016-02-10,24.956,25.003,23.762,24.076,627778,0
2016-02-11,23.826,23.826,22.456,23.048,204873,0
2016-02-12,23.714,25.039,22.993,24.364,176184,0
2016-02-16,25.003,25.677,24.448,25.189,83620,0
2016-02-17,25.354,26.216,24.854,25.012,139176,0
2016-02-18,25.429,25.837,24.15,25.651,81385,0
2016-02-19,25.197,25.568,24.864,25.363,58672,0
2016-02-22,25.568,26.781,25.568,26.049,55125,0
2016-02-23,23.939,24.085,23.586,23.919,3882408,0
2016-02-24,23.707,24.169,23.196,23.956,1184818,0
2016-02-25,24.16,24.308,23.807,24.04,642608,0
2016-02-26,24.076,24.262,23.669,24.021,449186,0
2016-02-29,23.956,24.216,23.614,24.021,626235,0
2016-03-01,24.076,24.187,23.66,24.15,410741,0
2016-03-02,24.216,24.242,23.841,23.983,750247,0
2016-03-03,23.891,23.955,23.252,23.714,333499,0
2016-03-04,23.743,23.743,22.715,23.196,477616,0
2016-03-07,23.328,23.983,22.965,23.855,492745,0
2016-03-08,24.049,24.66,23.65,23.724,1177498,0
2016-03-09,24.067,24.383,23.502,24.271,399994,0
2016-03-10,24.325,24.364,23.753,24.262,349557,0
2016-03-11,24.252,24.335,23.891,23.983,579097,0
2016-03-14,24.012,24.216,23.234,23.983,336051,0
2016-03-15,23.798,24.308,23.623,24.169,389586,0
2016-03-16,24.085,24.54,23.734,24.428,534495,0
2016-03-17,24.511,24.511,23.9,23.974,614166,0
2016-03-18,24.206,24.484,23.882,24.123,527600,0
2016-03-21,23.909,24.206,23.485,24.094,685044,0
2016-03-22,23.882,24.262,23.65,24.252,277703,0
2016-03-23,24.242,24.418,23.753,24.104,285091,0
2016-03-24,23.929,25.318,23.714,24.762,348779,0
2016-03-28,24.911,24.98,24.076,24.79,159524,0
2016-03-29,24.623,25.465,24.271,25.003,397224,0
2016-03-30,25.141,25.335,24.808,25.096,231315,0
2016-03-31,25.003,25.346,24.919,25.179,380820,0
2016-04-01,25.003,25.058,24.355,24.984,198149,0
2016-04-04,25.049,25.049,24.021,24.438,183478,0
2016-04-05,23.965,24.299,23.965,24.187,140311,0
2016-04-06,24.271,24.516,23.942,24.085,251831,0
2016-04-07,24.123,24.438,24.123,24.317,211111,0
2016-04-08,24.596,24.791,24.299,24.641,276045,0
2016-04-11,24.817,24.928,24.28,24.428,252478,0
2016-04-12,24.623,24.753,24.187,24.299,534168,0
2016-04-13,24.457,25.086,24.216,24.623,332692,0
2016-04-14,24.799,24.854,24.54,24.669,111393,0
2016-04-15,24.613,24.993,24.4,24.844,129496,0
2016-04-18,24.873,25.049,24.4,24.892,194450,0
2016-04-19,25.086,25.28,24.724,24.771,159928,0
2016-04-20,24.817,25.096,24.308,24.364,383137,0
2016-04-21,24.355,25.651,24.142,25.429,510803,0
2016-04-22,25.595,26.485,25.242,26.031,341628,0
2016-04-25,25.863,26.142,25.765,26.031,226619,0
2016-04-26,26.197,26.383,26.039,26.309,128329,0
2016-04-27,26.271,27.975,26.126,26.975,554788,0
2016-04-28,27.086,27.613,26.309,27.114,336198,0
2016-04-29,27.464,27.464,26.707,26.753,277280,0
2016-05-02,26.65,26.957,26.336,26.466,194433,0
2016-05-03,26.022,26.438,25.548,25.697,216924,0
2016-05-04,25.312,26.333,25.292,26.23,381374,0
2016-05-05,26.408,26.484,25.959,26.136,233602,0
2016-05-06,26.201,26.946,26.052,26.725,198382,0
2016-05-09,26.792,27.429,26.606,27.139,372820,0
2016-05-10,27.139,27.598,26.909,27.549,346709,0
2016-05-11,27.541,27.541,27.008,27.185,225579,0
2016-05-12,27.214,27.448,27.017,27.372,220947,0
2016-05-13,27.354,27.541,26.548,27.214,107963,0
2016-05-16,27.663,27.663,26.941,27.166,112693,0
2016-05-17,27.541,27.822,26.5,26.68,288286,0
2016-05-18,26.493,26.867,26.23,26.342,191788,0
2016-05-19,26.258,26.68,26.052,26.484,171333,0
2016-05-20,26.558,27.091,26.314,26.558,95716,0
2016-05-23,26.464,26.651,26.136,26.23,86411,0
2016-05-24,26.912,26.912,26.126,26.183,114133,0
2016-05-25,26.277,26.389,25.676,25.911,185322,0
2016-05-26,26.052,26.941,25.705,26.651,106572,0
2016-05-27,26.604,26.867,26.38,26.52,78895,0
2016-05-31,26.53,26.755,26.436,26.725,150061,0
2016-06-01,26.474,26.98,26.474,26.839,145921,0
2016-06-02,26.699,27.017,26.53,26.876,184464,0
2016-06-03,26.98,27.082,26.699,27.082,185747,0
2016-06-06,27.224,27.224,26.802,27.12,217655,0
2016-06-07,27.25,27.429,27.12,27.148,231401,0
2016-06-08,27.363,27.634,27.166,27.626,262515,0
2016-06-09,27.233,27.533,26.829,27.224,122011,0
2016-06-10,26.895,27.206,26.72,26.98,122793,0
2016-06-13,26.914,27.644,26.689,26.876,160243,0
2016-06-14,26.699,26.881,26.025,26.249,314635,0
2016-06-15,26.099,26.408,26.042,26.192,213770,0
2016-06-16,26.042,26.515,25.864,26.239,264721,0
2016-06-17,26.267,26.525,26.136,26.342,275308,0
2016-06-20,26.68,26.68,26.333,26.426,226478,0
2016-06-21,26.558,27.139,26.314,27.073,168040,0
2016-06-22,27.288,27.719,26.858,27.269,240775,0
2016-06-23,27.465,27.634,27.214,27.549,146238,0
2016-06-24,27.008,27.559,26.764,26.98,310004,0
2016-06-27,26.914,27.19,26.201,26.989,273859,0
2016-06-28,27.25,27.682,27.204,27.429,249099,0
2016-06-29,27.728,28.103,27.354,28.075,245046,0
2016-06-30,28.299,28.656,27.86,28.459,223413,0
2016-07-01,28.646,28.684,27.728,28.422,182209,0
2016-07-05,28.629,29.336,28.629,28.946,506782,0
2016-07-06,29.124,29.275,28.412,29.265,457345,0
2016-07-07,29.088,29.199,28.338,28.629,130601,0
2016-07-08,28.506,29.352,28.328,28.91,278181,0
2016-07-11,29.02,29.434,28.637,29.105,222159,0
2016-07-12,29.059,29.458,28.81,29.003,165483,0
2016-07-13,29.114,29.275,29.02,29.172,73011,0
2016-07-14,29.068,29.265,28.585,28.768,195945,0
2016-07-15,28.582,29.292,28.422,29.256,134951,0
2016-07-18,29.153,29.302,28.739,28.815,156125,0
2016-07-19,28.59,29.059,28.441,29.039,177595,0
2016-07-20,28.506,29.256,28.309,29.02,168317,0
2016-07-21,29.237,29.414,28.91,29.349,100094,0
2016-07-22,28.956,29.838,28.739,29.724,110599,0
2016-07-25,29.78,29.968,29.631,29.715,166099,0
2016-07-26,29.78,30.259,29.593,29.724,164895,0
2016-07-27,30.371,30.371,28.956,29.246,195302,0
2016-07-28,28.572,29.528,28.436,29.182,344188,0
2016-07-29,29.039,29.863,28.975,29.256,267391,0
2016-08-01,29.039,29.153,28.254,28.674,309636,0
2016-08-02,28.704,29.037,28.285,28.305,198610,0
2016-08-03,28.381,28.723,28.082,28.637,182769,0
2016-08-04,28.164,29.299,28.041,28.74,131691,0
2016-08-05,28.533,29.262,28.362,28.864,114458,0
2016-08-08,28.949,29.109,28.277,28.334,236165,0
2016-08-09,28.41,28.759,28.41,28.759,136640,0
2016-08-10,28.92,29.253,28.74,29.148,226910,0
2016-08-11,28.998,29.253,28.968,29.102,75167,0
2016-08-12,28.939,29.991,28.759,29.593,192398,0
2016-08-15,29.802,30.001,29.404,29.508,103239,0
2016-08-16,30.001,30.105,28.854,29.033,93967,0
2016-08-17,28.789,28.844,28.315,28.835,87478,0
2016-08-18,28.75,29.109,28.75,29.016,74274,0
2016-08-19,28.93,29.289,28.774,29.233,226782,0
2016-08-22,29.093,29.243,28.844,28.903,341704,0
2016-08-23,29.016,29.531,28.854,29.299,228761,0
2016-08-24,29.158,29.262,28.949,29.178,138629,0
2016-08-25,29.007,29.281,28.92,29.178,144033,0
2016-08-26,29.347,29.347,28.713,28.864,342183,0
2016-08-29,28.704,28.704,28.061,28.182,239019,0
2016-08-30,28.061,28.216,27.633,27.898,135082,0
2016-08-31,27.7,28.051,27.055,27.586,287591,0
2016-09-01,27.624,27.813,27.349,27.596,172509,0
2016-09-02,27.803,28.277,27.765,28.031,67193,0
2016-09-06,28.077,28.656,28.041,28.646,176881,0
2016-09-07,28.495,29.309,28.381,29.119,169359,0
2016-09-08,29.479,29.547,29.007,29.083,310493,0
2016-09-09,27.046,27.709,27.046,27.367,6132080,0
2016-09-12,27.321,27.69,26.733,27.416,1082047,0
2016-09-13,27.311,27.311,26.488,26.753,793092,0
2016-09-14,26.544,27.036,26.312,26.772,620766,0
2016-09-15,26.583,26.97,26.534,26.809,369689,0
2016-09-16,26.696,26.838,26.132,26.762,343969,0
2016-09-19,26.723,27.501,26.648,27.481,575229,0
2016-09-20,27.444,27.444,27.178,27.236,324953,0
2016-09-21,27.065,27.785,26.923,27.556,513039,0
2016-09-22,27.765,27.841,27.501,27.69,564766,0
2016-09-23,27.339,27.651,27.178,27.633,265907,0
2016-09-26,27.651,27.651,26.97,27.055,251166,0
2016-09-27,27.178,27.178,26.426,26.713,383061,0
2016-09-28,27.075,27.103,26.554,26.809,303537,0
2016-09-29,26.762,26.762,26.213,26.374,281870,0
2016-09-30,26.554,26.647,26.184,26.488,521245,0
2016-10-03,26.43,26.43,25.549,25.767,581805,0
2016-10-04,25.749,25.749,25.011,25.066,836307,0
2016-10-05,25.142,25.549,24.745,25.418,549406,0
2016-10-06,25.228,25.569,25.028,25.369,546074,0
2016-10-07,25.569,26.004,25.498,25.767,830456,0
2016-10-10,25.853,25.899,25.105,25.191,963872,0
2016-10-11,25.151,25.191,24.811,25.001,1042777,0
2016-10-12,24.982,25.45,24.915,25.351,238035,0
2016-10-13,25.038,25.341,24.888,25.011,276035,0
2016-10-14,25.001,25.805,24.943,25.607,536721,0
2016-10-17,26.374,26.374,25.587,25.796,700260,0
2016-10-18,26.014,26.591,25.824,26.479,372841,0
2016-10-19,26.469,26.97,26.071,26.62,672538,0
2016-10-20,26.677,27.122,26.515,27.065,305935,0
2016-10-21,27.103,27.396,26.932,27.197,332233,0
2016-10-24,27.292,27.311,26.753,26.98,190248,0
2016-10-25,26.895,27.055,26.563,26.696,320525,0
2016-10-26,26.648,26.941,26.345,26.941,194650,0
2016-10-27,26.875,27.197,26.753,26.923,183021,0
2016-10-28,26.99,27.026,25.994,26.193,538398,0
2016-10-31,27.273,27.273,25.597,25.899,519982,0
2016-11-01,26.515,26.515,25.228,25.597,542924,0
2016-11-02,25.483,25.483,24.811,25.028,485745,0
2016-11-03,24.933,25.677,24.915,25.569,429686,0
2016-11-04,25.493,26.183,25.234,25.387,689603,0
2016-11-07,25.791,25.877,25.187,25.723,309861,0
2016-11-08,25.819,26.06,25.273,25.981,403649,0
2016-11-09,24.371,25.109,23.738,24.487,1445726,0
2016-11-10,24.381,24.64,23.589,24.304,681348,0
2016-11-11,24.026,24.236,23.096,23.545,539369,0
2016-11-14,23.383,23.834,23.287,23.786,448462,0
2016-11-15,23.854,24.381,23.854,23.987,347156,0
2016-11-16,23.738,24.178,23.498,24.073,201695,0
2016-11-17,23.977,24.342,23.93,24.208,265488,0
2016-11-18,24.304,24.889,24.046,24.218,386595,0
2016-11-21,24.495,24.981,24.092,24.553,576542,0
2016-11-22,24.745,25.215,24.544,24.946,434092,0
2016-11-23,24.649,25.225,24.562,25.119,278058,0
2016-11-25,25.225,25.483,25.061,25.397,142564,0
2016-11-28,25.368,25.973,25.368,25.579,303462,0
2016-11-29,25.417,25.573,24.889,24.956,262351,0
2016-11-30,24.975,25.037,24.132,24.563,843968,0
2016-12-01,24.4,24.4,23.44,24.17,682998,0
2016-12-02,24.304,24.534,24.016,24.323,300630,0
2016-12-05,24.208,24.659,24.074,24.294,313670,0
2016-12-06,24.304,24.63,23.987,24.15,514826,0
2016-12-07,24.198,24.524,23.805,23.94,467350,0
2016-12-08,23.814,24.17,23.533,23.872,652688,0
2016-12-09,23.614,24.553,23.614,24.284,567678,0
2016-12-12,24.073,24.524,23.977,24.266,305034,0
2016-12-13,24.275,24.418,23.796,23.94,410620,0
2016-12-14,23.814,24.208,23.585,23.585,536557,0
2016-12-15,23.498,23.651,23.297,23.354,668863,0
2016-12-16,23.307,23.459,22.97,22.99,657007,0
2016-12-19,22.97,23.459,22.923,23.258,498294,0
2016-12-20,23.124,23.872,23.124,23.814,368582,0
2016-12-21,23.728,24.102,23.642,23.844,714123,0
2016-12-22,23.718,24.332,23.498,24.198,370971,0
2016-12-23,24.323,24.352,23.882,24.266,280747,0
2016-12-27,24.409,24.486,24.122,24.218,348293,0
2016-12-28,24.534,24.534,24.218,24.304,239249,0
2016-12-29,24.256,24.64,24.141,24.266,258586,0
2016-12-30,24.352,24.553,24.266,24.495,319363,0
2017-01-03,24.706,24.841,24.284,24.793,334984,0
2017-01-04,24.936,25.397,24.822,25.387,491392,0
2017-01-05,25.417,25.656,25.225,25.311,384983,0
2017-01-06,25.321,25.695,25.291,25.618,585401,0
2017-01-09,25.685,25.858,25.555,25.723,539232,0
2017-01-10,25.829,25.829,25.454,25.781,387267,0
2017-01-11,25.819,26.021,25.753,26.011,618880,0
2017-01-12,25.991,26.087,25.867,25.895,460244,0
2017-01-13,25.877,26.26,25.867,26.164,485545,0
2017-01-17,26.318,26.841,26.232,26.529,392088,0
2017-01-18,26.529,26.692,26.346,26.615,283471,0
2017-01-19,26.472,26.798,26.433,26.509,504802,0
2017-01-20,26.596,26.922,26.529,26.778,237162,0
2017-01-23,26.941,27.116,26.538,26.596,302331,0
2017-01-24,26.702,27.527,26.519,27.056,304836,0
2017-01-25,27.133,27.248,26.73,26.99,250665,0
2017-01-26,27.037,27.224,26.578,27.027,411619,0
2017-01-27,27.613,27.909,26.346,26.442,1896893,0
2017-01-30,27.804,30.299,27.498,29.77,3412497,0
2017-01-31,29.78,30.24,29.32,30.24,660746,0
2017-02-01,30.116,31.602,29.857,30.873,1004347,0
2017-02-02,30.836,31.09,30.614,30.673,554745,0
2017-02-03,30.636,31.412,30.559,30.646,592719,0
2017-02-06,30.549,30.888,30.442,30.529,280906,0
2017-02-07,30.529,30.771,29.919,30.248,416980,0
2017-02-08,29.745,30.549,29.725,30.305,511826,0
2017-02-09,30.034,30.402,29.491,30.113,438269,0
2017-02-10,30.121,30.752,30.059,30.499,295539,0
2017-02-13,30.482,30.646,30.228,30.238,226221,0
2017-02-14,30.335,30.519,30.044,30.093,276964,0
2017-02-15,30.19,30.258,29.832,29.967,345660,0
2017-02-16,30.044,30.064,29.787,29.967,312204,0
2017-02-17,30.209,30.209,29.443,29.86,452166,0
2017-02-21,29.957,30.131,29.598,30.024,730295,0
2017-02-22,29.84,30.18,29.772,29.937,252286,0
2017-02-23,29.996,30.208,29.735,29.832,317390,0
2017-02-24,29.812,30.141,29.593,29.86,603317,0
2017-02-27,29.772,30.121,29.772,29.84,369555,0
2017-02-28,29.648,30.034,29.648,29.85,517692,0
2017-03-01,29.812,29.976,29.172,29.598,359123,0
2017-03-02,29.394,30.024,29.394,29.715,223121,0
2017-03-03,29.753,30.287,29.715,30.238,280672,0
2017-03-06,30.006,30.161,29.782,29.909,604828,0
2017-03-07,29.782,30.238,29.735,29.967,459044,0
2017-03-08,29.86,30.034,29.638,29.665,228185,0
2017-03-09,29.665,29.792,29.424,29.665,196222,0
2017-03-10,29.976,30.064,29.481,29.695,222273,0
2017-03-13,29.695,30.176,29.675,29.695,139744,0
2017-03-14,29.725,29.957,29.601,29.947,101201,0
2017-03-15,29.996,31.393,29.996,31.324,346635,0
2017-03-16,31.48,32.246,31.343,32.168,384942,0
2017-03-17,32.14,32.837,32.063,32.498,243506,0
2017-03-20,32.692,32.872,31.931,32.275,359783,0
2017-03-21,32.294,32.352,31.654,32.304,223049,0
2017-03-22,32.43,32.517,31.742,31.906,292465,0
2017-03-23,31.034,31.974,30.666,31.567,393917,0
2017-03-24,31.615,32.013,31.449,31.596,156507,0
2017-03-27,31.343,31.956,31.324,31.906,128405,0
2017-03-28,31.877,32.187,31.733,32.149,174763,0
2017-03-29,31.664,32.003,31.557,31.674,438474,0
2017-03-30,31.712,32.352,31.518,32.294,180888,0
2017-03-31,32.401,32.489,31.973,32.13,255464,0
2017-04-03,32.178,32.178,31.717,31.956,148400,0
2017-04-04,31.993,32.362,31.266,32.265,212157,0
2017-04-05,32.479,32.653,31.596,31.946,191565,0
2017-04-06,31.926,32.352,31.635,32.043,242745,0
2017-04-07,31.946,32.536,31.839,32.323,174666,0
2017-04-10,32.294,32.973,32.207,32.498,192046,0
2017-04-11,32.459,32.74,32.023,32.033,172154,0
2017-04-12,32.003,32.411,31.809,31.809,123760,0
2017-04-13,31.819,31.983,31.539,31.712,124957,0
2017-04-17,31.886,32.187,31.635,31.896,154758,0
2017-04-18,31.752,32.038,31.732,31.789,126489,0
2017-04-19,31.839,31.993,31.311,31.557,116674,0
2017-04-20,31.538,31.601,30.82,31.276,182941,0
2017-04-21,31.266,32.489,31.043,31.441,330927,0
2017-04-24,31.916,33.167,31.674,32.867,321423,0
2017-04-25,32.702,32.857,32.013,32.187,258472,0
2017-04-26,32.168,32.598,31.906,32.489,291411,0
2017-04-27,32.12,33.41,32.12,33.167,273783,0
2017-04-28,33.303,33.894,33.002,33.604,212488,0
2017-05-01,33.643,33.853,33.55,33.788,255189,0
2017-05-02,33.041,34.07,33.041,33.749,142454,0
2017-05-03,33.701,33.846,33.458,33.564,190169,0
2017-05-04,33.579,33.903,32.942,33.413,138642,0
2017-05-05,33.452,33.629,33.197,33.344,154818,0
2017-05-08,32.648,33.629,32.648,32.708,195955,0
2017-05-09,32.786,32.786,32.256,32.462,315920,0
2017-05-10,32.452,32.776,32.286,32.648,163214,0
2017-05-11,32.609,32.864,32.403,32.6,120590,0
2017-05-12,32.492,32.776,32.462,32.668,174471,0
2017-05-15,32.834,33.364,32.751,33.001,94483,0
2017-05-16,33.148,33.155,32.834,33.06,215426,0
2017-05-17,33.001,33.325,32.913,33.08,172847,0
2017-05-18,32.972,33.266,32.683,32.874,650937,0
2017-05-19,33.05,33.192,32.786,32.932,161430,0
2017-05-22,32.894,33.217,32.806,32.992,192747,0
2017-05-23,32.942,33.873,32.942,33.717,382785,0
2017-05-24,33.559,34.168,33.428,33.952,126562,0
2017-05-25,34.118,34.138,33.736,33.932,89788,0
2017-05-26,33.991,34.123,33.677,33.864,102906,0
2017-05-30,33.883,34.216,33.62,34.206,110294,0
2017-05-31,34.089,34.286,33.785,33.854,167528,0
2017-06-01,34.168,34.168,33.825,33.981,175070,0
2017-06-02,34.108,34.687,33.461,33.657,240901,0
2017-06-05,33.629,33.986,33.413,33.667,102627,0
2017-06-06,33.648,34.187,33.511,33.972,162366,0
2017-06-07,34.206,34.716,33.991,34.286,181223,0
2017-06-08,34.304,34.628,34.188,34.364,281188,0
2017-06-09,34.304,34.834,34.206,34.422,200924,0
2017-06-12,34.55,34.661,34.206,34.412,134844,0
2017-06-13,34.5,34.756,34.304,34.648,150915,0
2017-06-14,34.667,34.77,34.07,34.432,152203,0
2017-06-15,34.52,34.819,34.138,34.422,149169,0
2017-06-16,34.422,34.697,34.158,34.452,357997,0
2017-06-19,34.53,34.648,34.216,34.442,211246,0
2017-06-20,34.52,34.687,34.309,34.384,285923,0
2017-06-21,34.491,34.658,34.294,34.412,255364,0
2017-06-22,34.452,36.755,34.452,36.304,444661,0
2017-06-23,36.5,38.009,36.078,37.902,423025,0
2017-06-26,37.833,38.917,37.637,38.617,187866,0
2017-06-27,38.774,39.038,38.107,38.225,184629,0
2017-06-28,38.392,38.475,37.343,37.422,237114,0
2017-06-29,37.568,38.171,36.461,36.814,320604,0
2017-06-30,36.804,36.892,35.942,36.255,380816,0
2017-07-03,36.255,36.461,36.01,36.285,98274,0
2017-07-05,36.363,36.77,35.648,36.236,200925,0
2017-07-06,36.353,36.528,35.839,36.265,84473,0
2017-07-07,36.451,36.843,36.265,36.529,226968,0
2017-07-10,36.529,38.157,36.397,37.47,379071,0
2017-07-11,37.47,37.578,36.814,37.108,180397,0
2017-07-12,37.176,37.872,37.078,37.568,234852,0
2017-07-13,37.696,37.899,36.873,36.912,192826,0
2017-07-14,37.47,37.689,37.382,37.49,75731,0
2017-07-17,37.647,37.966,37.48,37.735,88405,0
2017-07-18,37.833,37.912,37.54,37.764,167463,0
2017-07-19,37.951,37.951,37.255,37.402,172517,0
2017-07-20,37.46,37.622,36.99,37.245,70238,0
2017-07-21,37.245,37.647,37.175,37.588,105435,0
2017-07-24,37.45,38.191,37.45,37.843,116886,0
2017-07-25,38.009,38.353,37.637,38.069,153636,0
2017-07-26,37.078,39.078,36.887,38.98,199572,0
2017-07-27,38.99,39.127,38.275,38.774,170876,0
2017-07-28,38.862,39.685,38.794,39.215,271153,0
2017-07-31,39.284,40.666,39.03,40.401,232671,0
2017-08-01,40.46,40.538,39.244,40.019,94661,0
2017-08-02,39.989,40.094,39.715,40.029,169253,0
2017-08-03,40.345,40.375,39.593,39.969,215852,0
2017-08-04,39.969,40.271,39.89,39.93,93530,0
2017-08-07,39.979,40.553,39.277,39.623,139801,0
2017-08-08,39.583,39.846,38.594,39.069,344703,0
2017-08-09,39,39.306,38.03,38.208,184002,0
2017-08-10,38.099,38.114,37.338,37.397,140807,0
2017-08-11,36.586,38.367,36.586,37.892,407847,0
2017-08-14,37.902,39.851,37.763,39.178,301097,0
2017-08-15,39.217,39.366,38.654,39.277,114085,0
2017-08-16,39.336,39.564,38.97,39.425,153487,0
2017-08-17,39.336,39.455,38.347,38.654,127063,0
2017-08-18,38.545,39.153,38.159,38.654,154301,0
2017-08-21,38.654,38.891,38.456,38.466,112741,0
2017-08-22,38.654,38.851,38.07,38.505,141497,0
2017-08-23,38.495,39.564,38.495,39.188,176509,0
2017-08-24,39.247,39.534,38.802,38.95,58008,0
2017-08-25,38.95,39.079,38.367,38.505,83035,0
2017-08-28,38.663,39.158,38.416,38.871,177968,0
2017-08-29,38.752,39.336,38.673,39.326,58882,0
2017-08-30,39.425,39.485,39.029,39.336,52354,0
2017-08-31,39.316,41.018,39.287,41.018,345151,0
2017-09-01,41.068,42.027,40.603,41.285,239061,0
2017-09-05,41.196,42.19,41.117,41.513,303676,0
2017-09-06,41.582,42.937,41.523,41.839,249613,0
2017-09-07,41.305,42.918,40.969,41.236,1123444,0
2017-09-08,41.424,41.988,40.81,41.651,240580,0
2017-09-11,42.294,42.631,41.186,41.651,160012,0
2017-09-12,41.691,41.892,40.464,40.81,128154,0
2017-09-13,40.612,41.088,40.236,40.662,94362,0
2017-09-14,40.692,41.745,40.484,41.622,257895,0
2017-09-15,41.582,42.581,41.582,42.433,226984,0
2017-09-18,42.829,43.214,41.196,41.325,327068,0
2017-09-19,41.404,41.806,40.899,40.909,424697,0
2017-09-20,40.929,41.483,40.751,40.998,129183,0
2017-09-21,40.8,41.275,40.652,40.87,116749,0
2017-09-22,41.038,41.503,40.83,41.107,201235,0
2017-09-25,40.8,41.077,39.841,40.266,261331,0
2017-09-26,40.415,40.553,39.989,40.138,176647,0
2017-09-27,40.316,40.385,38.812,38.891,532261,0
2017-09-28,38.466,39.712,37.952,39.682,540383,0
2017-09-29,39.692,40.088,39.425,39.861,96933,0
2017-10-02,40.118,40.296,39.762,40.039,116087,0
2017-10-03,40.276,40.731,39.92,40.721,129005,0
2017-10-04,40.85,41.246,40.741,41.117,117044,0
2017-10-05,41.157,41.325,40.731,40.731,341533,0
2017-10-06,40.662,40.929,40.217,40.79,81616,0
2017-10-09,41.142,41.325,40.899,41.147,153869,0
2017-10-10,41.374,42.245,41.147,41.75,213351,0
2017-10-11,41.622,41.918,40.86,41.068,381788,0
2017-10-12,41.394,42.809,40.761,41.978,374917,0
2017-10-13,42.096,43.531,41.691,42.116,416137,0
2017-10-16,42.166,43.234,42.072,42.927,375957,0
2017-10-17,42.631,43.185,40.563,42.225,559664,0
2017-10-18,42.324,42.433,41.839,42.047,290823,0
2017-10-19,41.622,42.225,41.206,41.889,230215,0
2017-10-20,42.195,42.448,41.369,41.859,191307,0
2017-10-23,41.602,41.849,40.81,40.85,203134,0
2017-10-24,40.563,40.751,40.039,40.494,286869,0
2017-10-25,40.375,40.444,38.515,39.059,431345,0
2017-10-26,38.09,39.339,37.694,37.872,691687,0
2017-10-27,38.01,39.415,38.01,38.792,544694,0
2017-10-30,38.574,39.059,38.446,38.841,318963,0
2017-10-31,39.049,39.069,38.673,38.921,206022,0
2017-11-01,39.089,39.425,38.208,38.911,335375,0
2017-11-02,38.911,39.183,36.388,36.428,434959,0
2017-11-03,36.42,38.64,36.42,38.22,500306,0
2017-11-06,38.17,39.15,37.74,37.93,217911,0
2017-11-07,37.83,38.27,37.36,38.13,251984,0
2017-11-08,37.87,38.28,37.64,38.05,136035,0
2017-11-09,37.94,38.5044,37.89,38.41,194528,0
2017-11-10,38.38,38.75,38.15,38.38,100977,0
