Date,Open,High,Low,Close,Volume,OpenInt
2014-02-20,29.424,29.424,13.723,13.976,231141,0
2014-02-21,13.976,14.171,13.791,13.947,234405,0
2014-02-24,13.947,14.22,13.928,13.976,24137,0
2014-02-25,13.829,14.171,13.781,13.781,6191,0
2014-02-26,13.781,13.891,13.781,13.891,2950,0
2014-02-27,13.829,13.829,13.781,13.81,20458,0
2014-02-28,13.966,14.089,13.928,13.928,62456,0
2014-03-03,13.879,14.025,13.879,13.928,37151,0
2014-03-04,13.928,13.928,13.762,13.928,26205,0
2014-03-05,13.822,13.849,13.781,13.849,1324,0
2014-03-06,13.849,13.849,13.829,13.839,11317,0
2014-03-07,13.849,13.928,13.849,13.928,1676,0
2014-03-10,13.919,13.928,13.733,13.928,13896,0
2014-03-11,13.843,13.976,13.843,13.928,7261,0
2014-03-12,14.221,14.221,13.829,13.928,13613,0
2014-03-13,13.928,13.928,13.733,13.928,22023,0
2014-03-14,13.743,13.928,13.743,13.781,29302,0
2014-03-17,13.733,13.733,13.535,13.733,5913,0
2014-03-18,13.733,13.733,13.718,13.723,5577,0
2014-03-19,13.879,13.879,13.693,13.703,5946,0
2014-03-20,13.733,13.733,13.693,13.733,17019,0
2014-03-21,13.733,13.733,13.318,13.318,32190,0
2014-03-24,13.733,13.733,13.56,13.693,87860,0
2014-03-25,13.976,13.976,13.594,13.733,24869,0
2014-03-26,13.733,13.733,13.633,13.733,30178,0
2014-03-27,13.649,13.723,13.649,13.693,2316,0
2014-03-28,13.643,13.743,13.643,13.733,13773,0
2014-03-31,13.743,13.743,13.664,13.743,16245,0
2014-04-01,13.693,13.743,13.663,13.743,29324,0
2014-04-02,13.673,13.743,13.673,13.743,55910,0
2014-04-03,13.743,13.743,13.704,13.743,19461,0
2014-04-04,13.743,13.743,13.545,13.733,7982,0
2014-04-07,13.643,13.743,13.378,13.733,58620,0
2014-04-08,13.713,13.743,13.535,13.743,23296,0
2014-04-09,13.723,14.231,13.614,13.743,36075,0
2014-04-10,13.743,13.743,13.505,13.693,57491,0
2014-04-11,13.545,13.743,13.545,13.693,20252,0
2014-04-14,13.743,13.743,13.653,13.723,41374,0
2014-04-15,13.693,13.693,13.584,13.693,20110,0
2014-04-16,13.743,13.743,13.505,13.733,25494,0
2014-04-17,13.643,13.752,13.643,13.752,69019,0
2014-04-21,13.743,13.743,13.545,13.713,20474,0
2014-04-22,13.743,13.743,13.653,13.733,38950,0
2014-04-23,13.693,13.743,13.693,13.743,14163,0
2014-04-24,13.743,13.743,13.703,13.743,22792,0
2014-04-25,13.743,13.743,13.545,13.743,10813,0
2014-04-28,13.743,13.743,13.545,13.743,15181,0
2014-04-29,13.743,13.743,13.624,13.743,20103,0
2014-04-30,13.743,14.025,13.614,13.614,13915,0
2014-05-01,13.743,14.132,13.693,13.743,567078,0
2014-05-02,13.791,13.839,13.673,13.723,31296,0
2014-05-05,13.733,13.743,13.693,13.733,94974,0
2014-05-06,13.743,13.743,13.545,13.743,132207,0
2014-05-07,13.743,13.743,13.574,13.733,1149596,0
2014-05-08,13.743,13.743,13.703,13.733,145296,0
2014-05-09,13.743,13.743,13.614,13.713,71802,0
2014-05-12,13.743,13.986,13.604,13.743,61792,0
2014-05-13,13.733,13.743,13.653,13.733,36354,0
2014-05-14,13.743,13.743,13.723,13.743,24267,0
2014-05-15,13.743,14.231,13.723,14.064,3762188,0
2014-05-16,14.226,14.968,14.226,14.557,139176,0
2014-05-19,14.548,14.72,14.093,14.331,130991,0
2014-05-20,14.341,14.7,14.132,14.42,141216,0
2014-05-21,14.498,14.671,14.42,14.489,233622,0
2014-05-22,14.498,14.765,14.479,14.604,484925,0
2014-05-23,15.047,15.203,14.651,15.107,94757,0
2014-05-27,15.508,18.343,15.174,15.617,160316,0
2014-05-28,15.558,15.753,15.548,15.705,68516,0
2014-05-29,15.715,16.841,15.715,16.185,116829,0
2014-05-30,16.175,16.429,16.057,16.096,127730,0
2014-06-02,15.88,16.508,15.88,16.292,216648,0
2014-06-03,16.311,16.419,15.939,16.195,347121,0
2014-06-04,16.126,16.638,16.126,16.518,324705,0
2014-06-05,16.488,16.87,16.346,16.439,371970,0
2014-06-06,16.439,16.686,16.243,16.292,136488,0
2014-06-09,16.439,16.449,15.763,16.205,304357,0
2014-06-10,16.066,17.068,16.066,16.401,225167,0
2014-06-11,16.215,16.678,16.086,16.272,379651,0
2014-06-12,16.302,16.851,16.066,16.628,451928,0
2014-06-13,16.686,16.696,16.558,16.648,764720,0
2014-06-16,16.648,16.939,16.449,16.618,493425,0
2014-06-17,16.528,16.879,16.508,16.686,490313,0
2014-06-18,16.628,16.949,16.508,16.929,1133030,0
2014-06-19,17.187,18.03,17.038,17.637,872768,0
2014-06-20,17.47,17.867,17.402,17.422,3404093,0
2014-06-23,16.989,17.637,16.686,16.929,952537,0
2014-06-24,16.899,17.432,16.899,17.177,764233,0
2014-06-25,16.979,17.608,16.979,17.422,415947,0
2014-06-26,17.422,17.422,16.686,16.979,488059,0
2014-06-27,16.774,17.306,16.331,16.783,5233621,0
2014-06-30,16.793,17.247,16.793,17.088,407603,0
2014-07-01,17.157,17.422,17.002,17.247,495256,0
2014-07-02,17.257,17.548,16.969,17.538,698227,0
2014-07-03,17.618,17.902,17.528,17.873,159972,0
2014-07-07,17.756,17.982,17.362,17.498,162361,0
2014-07-08,17.647,18.06,17.306,18.012,390681,0
2014-07-09,17.982,18.532,17.982,18.344,406704,0
2014-07-10,18.089,18.547,17.666,17.805,86093,0
2014-07-11,17.844,18.073,17.696,17.834,67143,0
2014-07-14,17.912,18.255,17.776,17.834,125511,0
2014-07-15,17.883,18.344,17.883,18.179,206544,0
2014-07-16,18.284,18.758,18.169,18.719,142005,0
2014-07-17,18.65,19.101,18.452,18.472,490669,0
2014-07-18,18.393,18.788,18.208,18.284,138530,0
2014-07-21,18.199,18.265,17.834,18.05,110141,0
2014-07-22,18.227,18.353,18.05,18.099,90113,0
2014-07-23,18.159,18.334,17.972,18.159,49891,0
2014-07-24,18.079,18.237,17.893,18.109,94016,0
2014-07-25,18.04,18.129,17.402,17.518,115570,0
2014-07-28,17.588,17.863,17.227,17.716,112500,0
2014-07-29,17.716,18.002,17.608,17.902,57535,0
2014-07-30,18.022,18.208,17.696,18.022,117442,0
2014-07-31,17.873,17.922,16.939,17.098,229174,0
2014-08-01,17.157,17.628,16.87,17.247,83221,0
2014-08-04,17.345,17.7,17.138,17.402,114483,0
2014-08-05,17.098,17.824,17.098,17.716,125931,0
2014-08-06,17.647,18.089,17.568,17.952,78133,0
2014-08-07,18.762,18.762,17.558,17.696,62880,0
2014-08-08,17.766,18.05,17.518,17.962,100849,0
2014-08-11,18.06,18.199,16.754,17.982,79157,0
2014-08-12,17.873,17.982,17.637,17.776,51137,0
2014-08-13,17.786,18.145,17.676,17.972,44133,0
2014-08-14,18.031,18.139,17.834,18.031,39378,0
2014-08-15,18.109,18.169,17.647,18.089,100586,0
2014-08-18,18.217,18.924,18.217,18.552,111993,0
2014-08-19,18.552,18.788,18.393,18.522,216949,0
2014-08-20,18.433,18.522,18.169,18.208,54994,0
2014-08-21,18.149,18.274,17.805,18.189,38794,0
2014-08-22,18.179,18.383,18.05,18.189,37571,0
2014-08-25,18.237,18.423,18.079,18.227,21358,0
2014-08-26,18.179,18.413,18.159,18.413,61653,0
2014-08-27,18.472,18.472,18.189,18.383,38254,0
2014-08-28,18.314,18.413,18.208,18.294,59680,0
2014-08-29,18.474,18.474,18.139,18.393,94087,0
2014-09-02,18.413,18.413,18.237,18.353,74494,0
2014-09-03,18.353,18.443,18.119,18.217,77361,0
2014-09-04,18.447,18.447,18.255,18.324,57995,0
2014-09-05,18.274,18.71,18.265,18.353,59288,0
2014-09-08,18.423,18.423,18.208,18.284,196697,0
2014-09-09,18.265,18.279,17.982,18.179,221521,0
2014-09-10,18.129,18.572,18.069,18.169,228811,0
2014-09-11,18.089,18.149,17.912,17.992,106392,0
2014-09-12,17.766,18.04,17.696,17.824,253237,0
2014-09-15,17.686,17.686,17.147,17.277,115585,0
2014-09-16,17.267,17.498,16.773,17.267,73437,0
2014-09-17,17.316,17.48,17.187,17.227,97695,0
2014-09-18,17.267,17.46,17.207,17.412,246509,0
2014-09-19,17.637,18.265,17.442,17.766,644085,0
2014-09-22,17.834,17.834,17.078,17.167,92268,0
2014-09-23,17.138,17.138,16.548,16.588,110617,0
2014-09-24,16.668,16.783,16.618,16.696,132470,0
2014-09-25,16.648,16.764,16.459,16.578,81964,0
2014-09-26,16.598,16.899,16.578,16.668,104237,0
2014-09-29,16.558,16.686,16.401,16.478,61395,0
2014-09-30,16.478,17.157,16.302,16.598,212428,0
2014-10-01,16.638,17.038,16.41,16.822,386596,0
2014-10-02,16.851,17.306,16.302,17.267,298356,0
2014-10-03,17.47,17.777,17.372,17.657,143876,0
2014-10-06,17.648,17.697,17.377,17.629,96903,0
2014-10-07,17.48,17.569,17.217,17.286,63303,0
2014-10-08,17.227,17.845,17.157,17.677,79147,0
2014-10-09,17.47,17.609,16.989,17.157,68551,0
2014-10-10,17.118,17.529,16.999,17.167,75351,0
2014-10-13,17.128,17.933,17.128,17.599,126373,0
2014-10-14,17.579,17.747,17.316,17.46,203301,0
2014-10-15,17.296,17.648,17.227,17.539,185189,0
2014-10-16,17.353,17.845,17.316,17.599,97791,0
2014-10-17,17.717,17.835,17.519,17.549,92095,0
2014-10-20,17.509,17.983,17.412,17.963,88122,0
2014-10-21,17.983,18.17,17.309,18.12,151679,0
2014-10-22,18.228,18.964,17.913,18.414,320561,0
2014-10-23,18.592,19.092,18.15,18.473,117782,0
2014-10-24,18.533,19.062,18.337,18.789,66484,0
2014-10-27,18.701,18.814,18.463,18.583,128252,0
2014-10-28,18.671,18.935,18.394,18.834,187518,0
2014-10-29,18.829,18.896,18.463,18.563,197416,0
2014-10-30,18.473,18.896,18.2,18.543,128925,0
2014-10-31,18.994,18.994,18.404,18.424,199350,0
2014-11-03,18.424,18.701,17.864,18.434,216459,0
2014-11-04,18.671,19.369,18.354,18.592,222700,0
2014-11-05,18.671,18.691,18.414,18.444,137663,0
2014-11-06,18.404,18.661,18.335,18.434,254740,0
2014-11-07,18.453,18.671,18.384,18.631,152315,0
2014-11-10,18.661,18.849,18.563,18.671,323027,0
2014-11-11,18.671,18.691,18.553,18.611,198983,0
2014-11-12,18.523,18.691,18.228,18.651,84517,0
2014-11-13,18.325,18.641,18.18,18.208,74809,0
2014-11-14,18.285,18.453,18.051,18.345,71086,0
2014-11-17,18.335,18.374,17.816,17.864,154320,0
2014-11-18,17.963,18.305,17.569,18.17,158016,0
2014-11-19,18.14,18.16,17.619,17.983,61631,0
2014-11-20,17.609,18.335,17.589,18.208,85330,0
2014-11-21,18.335,18.335,18.023,18.238,89869,0
2014-11-24,18.256,18.523,18.256,18.463,71842,0
2014-11-25,18.493,18.681,18.384,18.444,129218,0
2014-11-26,18.503,18.701,18.483,18.601,50612,0
2014-11-28,18.671,18.681,18.295,18.424,51244,0
2014-12-01,18.444,18.503,18.12,18.18,114421,0
2014-12-02,18.256,18.493,17.983,18.424,90856,0
2014-12-03,18.473,18.671,18.473,18.533,178437,0
2014-12-04,18.463,18.621,18.208,18.305,144474,0
2014-12-05,18.285,18.601,18.051,18.266,230018,0
2014-12-08,18.256,18.478,18.11,18.256,141419,0
2014-12-09,18.12,18.429,17.983,18.275,172663,0
2014-12-10,18.218,18.473,18.041,18.061,100841,0
2014-12-11,18.13,18.414,18.041,18.247,86789,0
2014-12-12,18.013,18.374,18.013,18.275,95954,0
2014-12-15,18.285,18.374,18.228,18.285,103953,0
2014-12-16,18.285,18.671,18.13,18.384,321696,0
2014-12-17,18.374,19.161,18.345,18.759,179650,0
2014-12-18,18.945,19.229,18.671,18.819,90303,0
2014-12-19,18.759,18.954,18.404,18.583,403265,0
2014-12-22,18.651,18.945,18.424,18.887,129585,0
2014-12-23,18.916,19.122,18.789,18.916,76862,0
2014-12-24,18.749,18.916,18.681,18.681,38292,0
2014-12-26,18.799,18.799,18.404,18.533,43513,0
2014-12-29,18.523,18.789,18.325,18.444,77756,0
2014-12-30,18.473,18.789,18.364,18.503,46117,0
2014-12-31,18.543,18.925,18.305,18.305,107879,0
2015-01-02,18.424,18.729,18.08,18.493,61060,0
2015-01-05,18.424,18.424,17.538,18.05,84881,0
2015-01-06,18.16,18.523,17.736,18.15,207512,0
2015-01-07,18.238,18.384,17.952,18.2,100146,0
2015-01-08,18.473,18.779,18.345,18.583,95617,0
2015-01-09,18.523,18.829,17.418,18.305,80117,0
2015-01-12,18.345,18.691,17.918,18.364,107283,0
2015-01-13,18.553,18.799,17.809,18.335,60850,0
2015-01-14,18.2,18.345,17.992,18.19,407757,0
2015-01-15,18.247,18.247,17.766,17.922,106618,0
2015-01-16,17.504,18.444,17.47,18.14,509850,0
2015-01-20,17.461,18.345,17.461,17.982,82409,0
2015-01-21,17.912,18.305,17.708,18.208,159052,0
2015-01-22,18.345,18.364,17.952,18.1,71900,0
2015-01-23,17.992,18.2,17.863,17.972,86989,0
2015-01-26,17.716,18.266,17.656,18.12,68421,0
2015-01-27,17.972,18.2,17.76,18.09,45515,0
2015-01-28,18.2,18.2,17.59,17.746,51593,0
2015-01-29,17.912,18.2,17.902,18.2,121262,0
2015-01-30,18.031,18.18,17.666,17.676,292848,0
2015-02-02,17.776,18.13,17.637,18.11,87176,0
2015-02-03,18.07,18.2,17.795,17.902,164934,0
2015-02-04,17.883,18.14,17.853,17.992,91751,0
2015-02-05,18.012,18.2,17.932,18.1,241464,0
2015-02-06,18.08,18.15,17.932,18.1,129973,0
2015-02-09,18.06,18.1,17.726,17.746,86981,0
2015-02-10,18.07,18.295,17.795,18.06,75518,0
2015-02-11,18.473,18.878,18.08,18.13,455972,0
2015-02-12,18.228,18.364,18.14,18.17,180315,0
2015-02-13,18.12,18.218,17.902,17.932,80159,0
2015-02-17,17.686,17.893,17.686,17.795,90330,0
2015-02-18,17.805,17.972,17.756,17.912,205259,0
2015-02-19,17.922,18.218,17.824,18.13,73793,0
2015-02-20,18.16,18.295,18.06,18.1,117395,0
2015-02-23,18.08,18.169,17.873,18.1,34811,0
2015-02-24,18.17,18.247,17.972,18.08,64320,0
2015-02-25,18.002,18.247,18.002,18.208,82234,0
2015-02-26,18.14,18.473,17.853,18.266,159084,0
2015-02-27,18.19,18.414,18.17,18.295,123591,0
2015-03-02,18.218,18.543,18.208,18.503,173431,0
2015-03-03,18.404,18.611,18.374,18.483,135613,0
2015-03-04,18.384,18.453,18.16,18.315,71974,0
2015-03-05,18.285,18.285,18.04,18.07,45238,0
2015-03-06,17.962,18.14,17.726,17.746,67399,0
2015-03-09,17.716,17.853,17.578,17.598,36903,0
2015-03-10,17.498,17.498,17.046,17.076,80922,0
2015-03-11,17.046,17.156,17.007,17.126,90782,0
2015-03-12,17.266,17.982,17.266,17.942,68213,0
2015-03-13,17.962,17.962,17.498,17.578,89459,0
2015-03-16,17.686,17.883,17.588,17.756,70958,0
2015-03-17,17.746,17.786,17.489,17.508,92305,0
2015-03-18,17.196,17.736,16.967,17.608,108266,0
2015-03-19,17.598,17.726,17.361,17.508,160420,0
2015-03-20,17.598,18.1,17.528,18.002,285865,0
2015-03-23,17.902,18.04,17.756,17.776,74315,0
2015-03-24,17.716,17.883,17.568,17.776,72687,0
2015-03-25,17.834,17.844,17.498,17.508,96983,0
2015-03-26,17.508,17.942,17.136,17.873,55303,0
2015-03-27,17.844,17.932,17.136,17.795,84783,0
2015-03-30,17.853,18.296,17.776,18.257,129777,0
2015-03-31,18.15,18.425,18.022,18.415,153437,0
2015-04-01,17.873,18.494,17.873,18.464,92916,0
2015-04-02,18.464,18.494,17.145,18.395,78597,0
2015-04-06,18.405,18.642,18.15,18.602,81644,0
2015-04-07,18.544,18.672,18.33,18.544,61926,0
2015-04-08,18.286,18.702,17.863,18.612,82151,0
2015-04-09,18.564,18.702,18.454,18.514,249357,0
2015-04-10,18.612,18.692,18.554,18.632,64075,0
2015-04-13,18.584,18.879,18.564,18.82,86112,0
2015-04-14,18.879,19.202,18.682,19.182,90987,0
2015-04-15,19.252,19.45,19.104,19.43,546469,0
2015-04-16,19.45,19.5,19.302,19.302,73117,0
2015-04-17,19.202,19.322,18.936,18.985,154351,0
2015-04-20,18.985,19.352,18.907,19.302,73324,0
2015-04-21,19.352,19.401,19.144,19.362,55315,0
2015-04-22,19.154,19.5,19.104,19.382,41942,0
2015-04-23,19.382,19.539,19.182,19.222,39604,0
2015-04-24,19.202,19.252,19.104,19.173,38993,0
2015-04-27,19.173,19.45,19.104,19.302,91189,0
2015-04-28,19.292,19.401,19.134,19.382,65194,0
2015-04-29,19.332,19.529,19.144,19.164,49352,0
2015-04-30,19.382,19.45,18.975,19.044,104389,0
2015-05-01,19.202,19.43,19.024,19.401,56968,0
2015-05-04,19.45,19.49,19.104,19.332,108147,0
2015-05-05,19.627,19.685,19.074,19.45,87939,0
2015-05-06,19.617,19.627,19.401,19.567,96763,0
2015-05-07,19.694,19.873,19.607,19.704,91044,0
2015-05-08,19.883,20.177,19.635,19.783,65496,0
2015-05-11,19.843,19.843,19.675,19.743,58490,0
2015-05-12,19.743,19.763,19.222,19.44,82930,0
2015-05-13,19.548,19.675,19.44,19.567,39502,0
2015-05-14,19.587,19.833,19.352,19.627,68949,0
2015-05-15,19.655,19.685,19.312,19.342,78587,0
2015-05-18,19.008,19.45,19.008,19.342,67430,0
2015-05-19,19.322,19.675,19.182,19.607,115762,0
2015-05-20,19.617,19.645,19.242,19.627,57270,0
2015-05-21,19.627,19.665,19.51,19.587,53718,0
2015-05-22,19.597,19.627,18.435,19.342,65803,0
2015-05-26,19.272,19.342,18.83,18.879,75989,0
2015-05-27,18.965,19.292,18.662,19.192,131605,0
2015-05-28,19.192,19.382,19.124,19.302,43273,0
2015-05-29,19.222,19.401,19.104,19.124,71591,0
2015-06-01,19.262,19.382,19.144,19.262,81237,0
2015-06-02,19.232,19.372,19.094,19.134,62599,0
2015-06-03,19.134,19.694,19.034,19.635,145211,0
2015-06-04,19.597,19.645,19.154,19.272,63975,0
2015-06-05,19.43,19.43,19.114,19.292,75450,0
2015-06-08,19.292,19.302,19.134,19.212,79410,0
2015-06-09,19.272,19.292,19.164,19.212,36645,0
2015-06-10,19.302,19.46,19.262,19.352,229210,0
2015-06-11,18.74,19.51,18.74,19.392,122003,0
2015-06-12,19.401,19.401,19.164,19.222,49148,0
2015-06-15,19.124,19.232,18.682,19.044,104594,0
2015-06-16,19.084,19.252,18.917,19.064,102967,0
2015-06-17,18.975,19.202,18.965,19.074,520630,0
2015-06-18,19.154,19.48,18.995,19.282,270725,0
2015-06-19,19.342,19.5,19.322,19.411,243102,0
2015-06-22,19.694,19.694,19.401,19.519,261990,0
2015-06-23,19.577,19.577,19.352,19.47,206593,0
2015-06-24,19.42,19.567,19.42,19.45,170293,0
2015-06-25,19.47,19.902,19.302,19.793,741190,0
2015-06-26,19.823,20.464,19.793,20.405,672848,0
2015-06-29,20.365,20.552,20.237,20.425,382055,0
2015-06-30,20.512,20.838,20.503,20.532,360032,0
2015-07-01,20.808,21.035,20.346,20.66,280099,0
2015-07-02,20.66,21.055,20.66,20.858,209999,0
2015-07-06,20.858,20.858,20.454,20.778,198738,0
2015-07-07,20.778,21.016,20.631,20.75,220246,0
2015-07-08,20.621,20.947,20.532,20.69,110783,0
2015-07-09,20.977,21.282,20.878,21.114,606359,0
2015-07-10,21.401,22.03,21.282,21.952,340056,0
2015-07-13,21.716,22.494,21.716,22.278,531286,0
2015-07-14,22.109,22.494,22.109,22.218,423403,0
2015-07-15,22.119,22.401,22.07,22.298,192138,0
2015-07-16,22.661,23.538,22.594,23.332,581707,0
2015-07-17,23.273,23.273,22.504,22.621,164247,0
2015-07-20,22.631,23.243,22.445,22.574,222781,0
2015-07-21,22.524,22.967,22.494,22.71,276043,0
2015-07-22,22.73,22.927,22.574,22.7,80145,0
2015-07-23,22.858,22.868,22.367,22.377,83189,0
2015-07-24,22.288,22.494,22.238,22.258,106926,0
2015-07-27,22.021,22.445,21.904,22.307,128941,0
2015-07-28,22.455,22.603,22.03,22.109,130766,0
2015-07-29,22.109,22.367,22.04,22.208,65639,0
2015-07-30,22.178,22.68,22.089,22.465,133912,0
2015-07-31,22.397,22.839,22.397,22.564,117174,0
2015-08-03,22.475,22.987,22.278,22.631,173762,0
2015-08-04,22.228,23.332,20.621,21.202,581809,0
2015-08-05,21.222,21.411,21.045,21.282,122752,0
2015-08-06,21.371,21.626,21.094,21.421,95894,0
2015-08-07,21.322,21.421,21.055,21.252,124783,0
2015-08-10,21.362,21.478,20.947,21.045,155114,0
2015-08-11,20.415,20.415,18.994,19.518,567946,0
2015-08-12,19.043,19.261,18.502,18.818,1234834,0
2015-08-13,18.532,18.868,18.502,18.828,5416854,0
2015-08-14,18.778,19.547,18.728,19.479,1307268,0
2015-08-17,19.301,19.664,19.221,19.576,678084,0
2015-08-18,19.429,19.606,19.043,19.381,584345,0
2015-08-19,19.201,19.664,19.123,19.361,733069,0
2015-08-20,19.596,19.635,19.301,19.429,350707,0
2015-08-21,19.123,19.469,18.868,18.878,794750,0
2015-08-24,18.088,18.728,17.272,18.433,538818,0
2015-08-25,18.65,18.906,18.274,18.433,445665,0
2015-08-26,18.738,18.738,18,18.462,442823,0
2015-08-27,18.61,18.768,18.324,18.728,316116,0
2015-08-28,18.6,18.728,18.226,18.334,272288,0
2015-08-31,18.255,18.393,18.038,18.068,843038,0
2015-09-01,17.891,18.068,17.723,17.99,580896,0
2015-09-02,18.068,18.078,17.723,18.01,422939,0
2015-09-03,18.02,18.344,17.95,18.029,275332,0
2015-09-04,17.851,18.198,17.812,18.148,190419,0
2015-09-08,18.344,18.758,18.158,18.63,342795,0
2015-09-09,18.728,18.916,18.63,18.728,204216,0
2015-09-10,18.7,19.083,18.582,18.858,250187,0
2015-09-11,18.728,19.211,18.728,18.994,396868,0
2015-09-14,18.994,19.261,18.828,19.133,224404,0
2015-09-15,19.221,19.626,19.163,19.419,319057,0
2015-09-16,19.469,19.792,19.291,19.723,375056,0
2015-09-17,19.616,19.684,19.231,19.381,397780,0
2015-09-18,19.143,19.782,19.023,19.713,946821,0
2015-09-21,19.782,20.061,19.664,19.922,470620,0
2015-09-22,19.762,19.961,19.596,19.635,231608,0
2015-09-23,19.616,19.932,19.518,19.674,236273,0
2015-09-24,19.654,19.752,19.429,19.626,294559,0
2015-09-25,19.802,20.217,19.391,19.449,206752,0
2015-09-28,19.429,19.439,18.906,19.063,358978,0
2015-09-29,19.093,19.133,18.838,18.984,158095,0
2015-09-30,19.133,19.211,18.868,19.033,411050,0
2015-10-01,18.954,19.033,18.313,18.728,344568,0
2015-10-02,18.67,18.7,18.352,18.422,295214,0
2015-10-05,18.591,19.013,18.273,18.964,545906,0
2015-10-06,18.896,19.073,18.808,18.925,239779,0
2015-10-07,19.033,19.093,18.906,18.994,284269,0
2015-10-08,18.984,19.281,18.964,19.211,265623,0
2015-10-09,19.231,19.509,19.113,19.231,148367,0
2015-10-12,19.271,19.429,19.211,19.391,140738,0
2015-10-13,19.301,19.597,18.788,18.925,146746,0
2015-10-14,18.945,19.281,18.878,18.954,136511,0
2015-10-15,18.945,19.331,18.788,19.311,182013,0
2015-10-16,19.391,19.627,19.181,19.509,219815,0
2015-10-19,19.381,19.962,19.321,19.952,267853,0
2015-10-20,20.002,20.158,19.773,20.012,182074,0
2015-10-21,20.062,20.082,19.231,19.281,137830,0
2015-10-22,19.401,19.714,19.261,19.41,83507,0
2015-10-23,19.509,19.509,18.719,18.896,228732,0
2015-10-26,18.906,19.724,18.798,19.103,206132,0
2015-10-27,19.073,19.073,18.293,18.69,314673,0
2015-10-28,18.7,19.271,18.67,19.241,201775,0
2015-10-29,19.181,19.301,19.023,19.153,94149,0
2015-10-30,19.211,19.469,18.69,19.449,291465,0
2015-11-02,19.391,19.813,19.361,19.597,371039,0
2015-11-03,20.327,21.214,20.158,21.185,836999,0
2015-11-04,21.156,21.195,20.889,21.116,443148,0
2015-11-05,21.086,21.344,20.969,21.304,91817,0
2015-11-06,21.185,21.689,21.185,21.52,298052,0
2015-11-09,21.5,21.679,21.403,21.51,142449,0
2015-11-10,21.461,21.669,21.166,21.224,220929,0
2015-11-11,21.344,21.609,21.214,21.304,156981,0
2015-11-12,21.234,21.423,21.027,21.176,139652,0
2015-11-13,21.047,21.52,20.979,21.314,143707,0
2015-11-16,21.224,21.629,20.633,21.057,347407,0
2015-11-17,21.047,21.324,20.929,20.949,197014,0
2015-11-18,20.979,21.244,20.82,21.057,201979,0
2015-11-19,21.126,21.126,20.722,20.959,177961,0
2015-11-20,20.969,21.274,20.8,20.959,199241,0
2015-11-23,20.999,21.264,20.929,21.185,89487,0
2015-11-24,21.214,21.214,20.79,21.086,92933,0
2015-11-25,21.166,21.423,20.949,21.214,138538,0
2015-11-27,21.185,21.452,21.146,21.274,55233,0
2015-11-30,21.244,21.936,21.224,21.619,481790,0
2015-12-01,21.768,22.014,21.471,21.827,184580,0
2015-12-02,21.739,22.033,21.471,21.837,196210,0
2015-12-03,21.994,22.122,21.749,21.797,178844,0
2015-12-04,21.778,22.072,21.749,21.847,123840,0
2015-12-07,21.768,22.004,21.599,21.679,188095,0
2015-12-08,21.471,21.768,21.353,21.659,133764,0
2015-12-09,21.689,21.936,18.511,21.423,139854,0
2015-12-10,21.373,21.559,21.066,21.126,132254,0
2015-12-11,20.86,21.086,20.426,20.84,148672,0
2015-12-14,20.919,21.166,20.692,20.8,171325,0
2015-12-15,20.919,21.106,20.672,20.959,135598,0
2015-12-16,21.116,21.569,20.85,21.423,288223,0
2015-12-17,21.559,21.877,21.264,21.739,173196,0
2015-12-18,21.739,22.063,21.284,21.334,570768,0
2015-12-21,21.443,21.778,21.204,21.461,127895,0
2015-12-22,21.53,21.837,21.373,21.709,181023,0
2015-12-23,21.877,22.161,21.569,21.689,166914,0
2015-12-24,21.689,21.917,21.599,21.797,84950,0
2015-12-28,21.817,22.053,20.994,21.945,132937,0
2015-12-29,22.131,22.301,21.959,22.291,238946,0
2015-12-30,22.32,22.34,21.856,21.886,58738,0
2015-12-31,21.836,21.975,21.432,21.598,163262,0
2016-01-04,21.233,21.273,20.363,20.917,233187,0
2016-01-05,20.67,20.957,20.403,20.561,227295,0
2016-01-06,20.373,20.868,20.135,20.255,155933,0
2016-01-07,19.959,20.185,19.317,19.86,145373,0
2016-01-08,19.91,20.368,19.465,19.514,223522,0
2016-01-11,19.553,19.765,19.149,19.475,244321,0
2016-01-12,19.641,19.731,19.089,19.307,95011,0
2016-01-13,19.387,19.711,18.407,18.615,237591,0
2016-01-14,18.793,19.119,18.486,18.96,208630,0
2016-01-15,18.516,19.129,18.516,18.99,273574,0
2016-01-19,19.099,19.217,18.338,18.685,306866,0
2016-01-20,18.387,18.665,17.824,18.161,322396,0
2016-01-21,18.081,18.655,18.071,18.181,200330,0
2016-01-22,18.269,18.873,18.201,18.833,153682,0
2016-01-25,18.783,19.505,18.783,19.425,260720,0
2016-01-26,20.403,20.443,19.81,20.135,333548,0
2016-01-27,20.145,20.245,19.287,19.347,160669,0
2016-01-28,19.317,20.403,18.99,19.307,187400,0
2016-01-29,19.415,19.633,19.237,19.553,135070,0
2016-02-01,19.465,20.079,19.317,19.89,169652,0
2016-02-02,19.76,19.76,19.397,19.651,235618,0
2016-02-03,19.77,20.019,18.531,19.89,183867,0
2016-02-04,19.93,20.155,19.387,19.514,115222,0
2016-02-05,19.495,19.563,19.009,19.257,141696,0
2016-02-08,19.049,19.307,18.566,18.95,215399,0
2016-02-09,18.675,19.297,18.57,19.069,177696,0
2016-02-10,21.343,21.343,19.267,19.731,286987,0
2016-02-11,19.406,19.544,18.803,18.843,289866,0
2016-02-12,18.999,19.367,18.901,19.129,112918,0
2016-02-16,19.347,19.593,18.892,19.109,143072,0
2016-02-17,19.109,19.297,19.079,19.119,124131,0
2016-02-18,19.059,19.613,18.999,19.455,129965,0
2016-02-19,19.406,19.75,19.227,19.613,147428,0
2016-02-22,19.75,19.979,19.613,19.81,148409,0
2016-02-23,19.84,20.019,19.387,19.415,210241,0
2016-02-24,19.307,19.76,19.187,19.651,76839,0
2016-02-25,19.603,19.843,19.485,19.75,86069,0
2016-02-26,19.84,19.999,19.77,19.84,137169,0
2016-02-29,19.83,19.92,19.563,19.691,148114,0
2016-03-01,19.75,19.9,19.661,19.89,146229,0
2016-03-02,19.89,19.94,19.671,19.89,250052,0
2016-03-03,19.86,19.959,19.721,19.89,838295,0
2016-03-04,19.9,20.542,19.822,20.423,139212,0
2016-03-07,20.373,20.542,20.275,20.502,92294,0
2016-03-08,20.443,20.443,19.74,20.145,222845,0
2016-03-09,20.185,20.542,20.079,20.413,128461,0
2016-03-10,20.413,20.65,20.265,20.413,147232,0
2016-03-11,20.542,20.68,20.353,20.631,95042,0
2016-03-14,20.67,20.768,20.557,20.641,128766,0
2016-03-15,20.492,21.055,20.324,20.7,605325,0
2016-03-16,20.7,20.808,20.532,20.778,141678,0
2016-03-17,20.73,21.668,20.502,21.608,263576,0
2016-03-18,21.786,21.916,20.561,21.432,454729,0
2016-03-21,21.343,21.558,20.957,21.074,125654,0
2016-03-22,20.957,21.432,20.917,21.273,345563,0
2016-03-23,21.243,21.588,21.094,21.184,234002,0
2016-03-24,21.094,21.104,20.561,21.007,192778,0
2016-03-28,21.104,21.283,20.828,20.947,90551,0
2016-03-29,20.957,21.432,20.798,21.422,162880,0
2016-03-30,21.48,21.539,21.154,21.402,192147,0
2016-03-31,21.343,21.422,21.054,21.363,420630,0
2016-04-01,21.233,21.648,21.174,21.519,262990,0
2016-04-04,21.489,21.638,21.094,21.124,504754,0
2016-04-05,21.104,21.372,20.837,21.144,205504,0
2016-04-06,21.213,21.489,20.956,21.442,138130,0
2016-04-07,21.313,21.442,21.01,21.333,303860,0
2016-04-08,21.48,21.509,21.029,21.333,181184,0
2016-04-11,21.48,21.628,21.348,21.588,163567,0
2016-04-12,21.548,21.668,21.478,21.618,157420,0
2016-04-13,21.618,22.015,21.558,21.966,150221,0
2016-04-14,22.025,22.212,21.917,22.113,134565,0
2016-04-15,22.034,22.371,21.907,22.321,208786,0
2016-04-18,22.262,22.361,22.172,22.311,116890,0
2016-04-19,22.341,22.532,22.172,22.282,134488,0
2016-04-20,22.262,22.321,22.122,22.142,108376,0
2016-04-21,22.202,22.41,21.698,21.708,204101,0
2016-04-22,21.698,22.113,21.698,22.015,169323,0
2016-04-25,21.937,21.937,21.568,21.777,96486,0
2016-04-26,21.857,22.113,21.797,22.044,90206,0
2016-04-27,22.015,22.242,21.946,22.083,62948,0
2016-04-28,21.807,22.025,20.797,20.837,519772,0
2016-04-29,20.758,21.006,19.768,19.977,728640,0
2016-05-02,20.124,20.58,19.997,20.313,196614,0
2016-05-03,21.024,21.767,20.749,21.618,398841,0
2016-05-04,21.578,21.638,20.976,21.154,221973,0
2016-05-05,21.303,21.887,21.274,21.303,265016,0
2016-05-06,21.203,21.411,21.024,21.184,190743,0
2016-05-09,21.044,21.333,20.886,21.283,230754,0
2016-05-10,21.263,21.548,21.263,21.363,341914,0
2016-05-11,21.372,21.688,21.104,21.213,307636,0
2016-05-12,21.263,21.353,21.064,21.223,225605,0
2016-05-13,21.253,21.402,21.024,21.044,146963,0
2016-05-16,21.124,21.283,20.807,21.213,313320,0
2016-05-17,21.203,21.313,20.827,20.837,253488,0
2016-05-18,20.807,21.243,20.767,21.134,199726,0
2016-05-19,20.996,21.263,20.877,21.084,155144,0
2016-05-20,21.174,21.263,20.787,20.877,361697,0
2016-05-23,20.857,20.911,20.462,20.531,353816,0
2016-05-24,20.551,20.739,20.511,20.63,501722,0
2016-05-25,20.729,20.787,20.551,20.61,331381,0
2016-05-26,20.64,20.679,20.511,20.531,557974,0
2016-05-27,20.511,20.58,20.347,20.481,355270,0
2016-05-31,20.501,20.531,20.426,20.511,450903,0
2016-06-01,20.472,21.688,20.392,21.658,455681,0
2016-06-02,21.558,21.638,21.203,21.313,285233,0
2016-06-03,21.313,21.313,20.906,21.124,123176,0
2016-06-06,21.094,21.213,20.481,21.006,234487,0
2016-06-07,20.926,21.015,20.767,20.986,494850,0
2016-06-08,20.926,21.867,20.886,21.797,770679,0
2016-06-09,21.668,22.015,21.074,21.807,889309,0
2016-06-10,21.777,21.877,21.203,21.263,171210,0
2016-06-13,21.343,21.432,20.966,20.986,172879,0
2016-06-14,20.936,21.253,20.802,20.867,133160,0
2016-06-15,21.006,21.006,20.719,20.719,144925,0
2016-06-16,20.679,20.867,20.462,20.767,145965,0
2016-06-17,20.689,21.273,20.203,20.62,849819,0
2016-06-20,20.6,21.074,20.6,20.956,226110,0
2016-06-21,20.976,21.253,20.886,21.203,245753,0
2016-06-22,21.174,21.343,20.822,20.877,159129,0
2016-06-23,21.124,21.422,20.941,21.402,148390,0
2016-06-24,20.659,21.233,19.868,20.659,1236362,0
2016-06-27,20.362,20.452,19.828,19.957,283642,0
2016-06-28,20.183,20.432,19.967,20.422,266087,0
2016-06-29,20.56,20.699,20.362,20.659,232786,0
2016-06-30,20.689,21.304,20.551,21.224,480180,0
2016-07-01,21.145,21.373,20.937,21.165,234564,0
2016-07-05,20.858,21.065,20.753,20.858,356957,0
2016-07-06,20.768,20.803,20.303,20.362,238584,0
2016-07-07,20.402,20.501,20.026,20.322,301616,0
2016-07-08,20.432,20.739,20.124,20.709,190856,0
2016-07-11,20.679,20.868,20.62,20.793,91948,0
2016-07-12,20.848,21.185,20.838,21.105,146787,0
2016-07-13,21.254,21.254,21.007,21.065,256997,0
2016-07-14,21.244,21.264,21.075,21.095,77131,0
2016-07-15,21.234,21.453,21.035,21.125,109809,0
2016-07-18,21.214,21.244,20.987,21.065,93691,0
2016-07-19,21.065,21.185,20.698,21.105,106188,0
2016-07-20,21.145,21.364,21.065,21.264,78674,0
2016-07-21,21.195,21.294,21.135,21.274,101090,0
2016-07-22,21.224,21.521,21.224,21.403,45617,0
2016-07-25,21.304,21.354,20.322,20.868,219185,0
2016-07-26,20.858,21.03,20.402,20.61,176890,0
2016-07-27,20.58,20.749,20.422,20.679,119750,0
2016-07-28,20.669,21.065,20.551,20.917,298074,0
2016-07-29,20.947,20.947,20.283,20.442,228908,0
2016-08-01,20.382,20.967,20.322,20.887,234876,0
2016-08-02,21.234,21.73,20.783,21.016,388290,0
2016-08-03,21.075,21.354,21.075,21.234,188709,0
2016-08-04,21.284,21.284,20.858,20.937,167241,0
2016-08-05,21.065,21.74,21.065,21.64,188755,0
2016-08-08,21.65,21.839,21.56,21.789,93278,0
2016-08-09,21.839,22.215,21.839,22.215,152729,0
2016-08-10,22.105,22.175,21.849,21.939,66997,0
2016-08-11,21.889,22.155,21.889,22.125,79661,0
2016-08-12,22.007,22.14,21.939,22.085,76178,0
2016-08-15,22.036,22.235,22.017,22.185,91452,0
2016-08-16,22.085,22.155,21.968,21.968,79177,0
2016-08-17,22.046,22.046,21.7,21.829,111073,0
2016-08-18,21.869,21.978,21.789,21.889,163624,0
2016-08-19,21.839,21.997,21.759,21.809,140650,0
2016-08-22,21.72,21.978,21.655,21.839,114459,0
2016-08-23,21.819,22.046,21.71,21.74,119818,0
2016-08-24,21.7,21.899,21.63,21.73,69980,0
2016-08-25,21.61,21.988,21.61,21.958,144971,0
2016-08-26,22.066,22.64,21.988,22.095,119907,0
2016-08-29,22.145,22.374,22.135,22.245,64873,0
2016-08-30,22.324,22.602,22.265,22.583,102708,0
2016-08-31,22.602,22.75,22.443,22.583,137946,0
2016-09-01,22.64,22.73,21.727,22.513,92884,0
2016-09-02,22.543,22.62,22.423,22.602,70418,0
2016-09-06,22.593,22.77,22.374,22.473,70551,0
2016-09-07,22.394,22.69,22.364,22.583,140735,0
2016-09-08,22.493,22.543,22.195,22.255,111655,0
2016-09-09,22.175,22.175,21.65,21.66,149824,0
2016-09-12,21.63,21.779,21.383,21.75,159864,0
2016-09-13,21.56,21.67,21.294,21.304,145350,0
2016-09-14,21.364,21.63,21.195,21.364,84876,0
2016-09-15,21.364,21.67,21.324,21.65,80118,0
2016-09-16,21.74,21.74,21.155,21.324,275775,0
2016-09-19,21.423,21.72,21.324,21.7,145192,0
2016-09-20,21.74,21.769,21.55,21.66,88481,0
2016-09-21,21.68,21.899,21.66,21.799,58566,0
2016-09-22,21.799,22.225,21.759,22.205,120811,0
2016-09-23,22.095,22.195,21.879,22.066,221844,0
2016-09-26,21.899,22.105,21.779,21.799,168509,0
2016-09-27,21.799,22.027,21.68,21.799,511938,0
2016-09-28,21.789,22.67,21.74,22.64,246826,0
2016-09-29,22.583,22.908,22.324,22.334,244159,0
2016-09-30,22.354,22.354,21.988,22.027,220244,0
2016-10-03,21.909,22.164,21.461,21.589,82676,0
2016-10-04,21.589,21.619,21.333,21.569,83610,0
2016-10-05,21.579,21.719,21.461,21.609,154323,0
2016-10-06,21.54,21.591,21.278,21.49,107582,0
2016-10-07,21.452,21.719,21.452,21.619,181234,0
2016-10-10,21.709,21.957,21.709,21.849,80382,0
2016-10-11,21.719,21.839,21.54,21.719,81326,0
2016-10-12,21.779,22.125,21.759,22.095,99006,0
2016-10-13,21.958,22.095,21.799,21.929,144820,0
2016-10-14,22.027,22.125,21.799,22.046,146040,0
2016-10-17,21.997,22.175,21.948,22.036,112149,0
2016-10-18,22.205,22.205,21.869,21.997,149196,0
2016-10-19,22.075,22.085,21.889,22.007,93820,0
2016-10-20,21.909,22.007,21.153,21.228,249390,0
2016-10-21,21.033,21.363,21.033,21.063,251439,0
2016-10-24,21.173,21.412,21.113,21.133,295488,0
2016-10-25,21.103,21.213,21.053,21.163,118200,0
2016-10-26,21.083,21.203,20.419,20.449,166095,0
2016-10-27,20.538,20.617,20.17,20.409,144531,0
2016-10-28,20.359,20.617,20.28,20.469,64242,0
2016-10-31,20.488,20.657,20.379,20.399,163829,0
2016-11-01,20.488,20.572,20.28,20.319,148341,0
2016-11-02,20.31,20.449,20.2,20.28,191430,0
2016-11-03,18.403,20.16,17.907,20.15,374115,0
2016-11-04,20.14,20.3,19.992,20.27,253914,0
2016-11-07,20.607,20.617,20.121,20.349,207408,0
2016-11-08,20.31,20.498,19.525,20.429,141245,0
2016-11-09,20.567,21.5,18.383,21.422,242821,0
2016-11-10,21.669,22.295,21.54,22.135,241957,0
2016-11-11,22.135,22.781,21.869,22.603,306860,0
2016-11-14,22.771,22.95,22.385,22.88,315978,0
2016-11-15,22.92,23.159,22.534,22.99,152130,0
2016-11-16,22.98,23.386,22.92,23.386,313526,0
2016-11-17,23.277,23.416,23.095,23.287,408641,0
2016-11-18,23.1,23.1,22.155,22.335,325180,0
2016-11-21,22.395,22.594,22.325,22.464,193326,0
2016-11-22,22.534,22.851,22.365,22.731,358354,0
2016-11-23,22.741,22.955,22.564,22.91,116941,0
2016-11-25,22.97,23.01,22.761,23,52754,0
2016-11-28,22.97,23.237,22.464,22.554,244455,0
2016-11-29,22.524,22.731,22.424,22.444,151303,0
2016-11-30,22.671,22.671,22.365,22.424,167978,0
2016-12-01,22.524,22.781,22.125,22.215,149320,0
2016-12-02,22.225,22.325,22.066,22.085,119412,0
2016-12-05,22.245,22.385,22.235,22.335,118903,0
2016-12-06,22.365,22.791,22.295,22.741,157169,0
2016-12-07,22.671,23.01,22.631,22.87,118901,0
2016-12-08,22.94,24.172,22.88,24.082,414396,0
2016-12-09,24.231,24.478,23.774,24.429,270941,0
2016-12-12,24.598,25.025,24.374,24.736,261838,0
2016-12-13,24.756,25.035,24.459,24.588,115804,0
2016-12-14,24.568,24.688,24.231,24.409,99386,0
2016-12-15,24.508,24.826,24.29,24.439,224885,0
2016-12-16,24.558,24.746,24.211,24.708,420773,0
2016-12-19,24.638,24.915,24.518,24.826,239564,0
2016-12-20,24.995,25.213,24.717,24.965,151298,0
2016-12-21,24.866,25.144,24.727,24.876,125840,0
2016-12-22,24.866,25.015,24.598,24.796,106813,0
2016-12-23,24.736,24.905,24.503,24.886,185734,0
2016-12-27,24.836,25.015,24.736,24.895,187894,0
2016-12-28,24.965,24.965,24.736,24.776,117237,0
2016-12-29,24.886,24.995,24.717,24.856,146893,0
2016-12-30,24.925,24.96,24.648,24.846,123434,0
2017-01-03,24.985,25.011,24.568,24.796,135453,0
2017-01-04,24.826,24.955,24.756,24.826,141661,0
2017-01-05,24.935,24.995,24.568,24.668,163153,0
2017-01-06,24.608,24.766,24.478,24.558,101843,0
2017-01-09,24.498,24.498,24.021,24.269,222459,0
2017-01-10,24.25,24.628,24.161,24.598,251401,0
2017-01-11,24.518,24.915,24.338,24.856,241626,0
2017-01-12,24.856,24.856,24.299,24.648,134914,0
2017-01-13,24.756,25.105,24.638,24.746,104301,0
2017-01-17,24.746,24.746,24.279,24.538,261508,0
2017-01-18,24.766,25.125,24.623,25.025,392888,0
2017-01-19,25.055,25.055,24.608,24.668,240650,0
2017-01-20,24.698,24.935,24.101,24.299,364669,0
2017-01-23,24.368,24.708,24.309,24.518,116578,0
2017-01-24,24.578,24.746,24.388,24.658,144822,0
2017-01-25,24.856,24.866,24.478,24.508,129629,0
2017-01-26,24.578,24.678,24.458,24.588,65084,0
2017-01-27,24.688,24.688,24.309,24.598,83828,0
2017-01-30,24.488,24.488,24.041,24.2,149245,0
2017-01-31,24.081,24.478,23.971,24.348,127491,0
2017-02-01,24.528,24.846,24.254,24.338,94684,0
2017-02-02,24.338,24.528,24.121,24.398,79428,0
2017-02-03,24.598,24.856,24.418,24.786,98879,0
2017-02-06,24.776,24.965,24.388,24.458,181697,0
2017-02-07,24.528,24.736,24.309,24.408,120741,0
2017-02-08,24.368,24.368,23.871,24.051,137043,0
2017-02-09,24.081,24.698,24.021,24.608,140475,0
2017-02-10,24.786,24.836,24.508,24.688,155285,0
2017-02-13,24.876,24.925,24.638,24.698,130651,0
2017-02-14,24.558,24.796,24.488,24.746,187196,0
2017-02-15,24.717,24.895,24.428,24.856,141033,0
2017-02-16,24.945,25.065,24.746,25.045,220889,0
2017-02-17,25.075,25.145,24.812,25.135,127561,0
2017-02-21,25.204,25.363,24.846,24.935,135877,0
2017-02-22,24.876,25.165,24.795,25.12,163632,0
2017-02-23,25.244,25.413,24.886,25.273,138407,0
2017-02-24,25.055,25.263,24.965,25.184,152563,0
2017-02-27,26.059,26.835,24.309,24.478,411847,0
2017-02-28,24.378,24.708,24.2,24.2,465632,0
2017-03-01,24.289,24.816,23.569,24.708,442875,0
2017-03-02,24.698,24.736,24.41,24.568,280073,0
2017-03-03,24.658,24.925,24.348,24.388,101837,0
2017-03-06,24.289,24.289,24.021,24.071,101250,0
2017-03-07,24.061,24.304,24.011,24.061,77821,0
2017-03-08,24.021,24.269,23.901,23.981,174655,0
2017-03-09,24.011,24.111,23.792,23.861,138157,0
2017-03-10,24.031,24.031,23.723,23.881,127154,0
2017-03-13,23.941,23.944,23.524,23.703,147231,0
2017-03-14,23.664,23.792,23.285,23.743,157245,0
2017-03-15,23.801,24.111,23.664,24.021,139155,0
2017-03-16,24.081,24.161,23.784,23.871,90197,0
2017-03-17,23.752,23.831,22.922,23.215,633277,0
2017-03-20,23.205,23.354,22.902,23.077,527513,0
2017-03-21,23.127,23.215,22.46,22.58,359461,0
2017-03-22,22.51,22.648,22.042,22.271,350572,0
2017-03-23,22.47,23.504,22.47,23.107,281085,0
2017-03-24,23.107,23.107,21.854,22.758,185777,0
2017-03-27,22.58,22.947,22.042,22.877,145061,0
2017-03-28,22.838,22.927,22.58,22.858,278380,0
2017-03-29,23.374,23.494,22.638,22.887,369957,0
2017-03-30,22.887,23.793,22.858,23.495,298839,0
2017-03-31,23.455,23.674,23.156,23.665,320362,0
2017-04-03,23.665,23.665,23.286,23.405,354701,0
2017-04-04,23.375,23.635,23.326,23.545,180180,0
2017-04-05,23.635,23.684,23.226,23.236,245964,0
2017-04-06,23.246,23.395,23.085,23.395,155959,0
2017-04-07,23.226,23.326,23.087,23.246,568569,0
2017-04-10,23.246,23.455,23.012,23.117,225085,0
2017-04-11,22.927,22.927,21.064,21.842,1056407,0
2017-04-12,21.752,22.041,21.572,21.622,339167,0
2017-04-13,21.592,21.592,21.304,21.364,225802,0
2017-04-17,21.424,21.812,21.334,21.812,239439,0
2017-04-18,21.702,21.842,21.572,21.812,230092,0
2017-04-19,21.922,22.071,21.772,21.852,940285,0
2017-04-20,21.892,22.14,21.752,22.12,313957,0
2017-04-21,22.13,22.35,21.762,22.27,194761,0
2017-04-24,22.638,22.828,22.449,22.529,198876,0
2017-04-25,22.688,23.017,22.618,22.798,247741,0
2017-04-26,22.758,23.156,22.698,23.007,239222,0
2017-04-27,23.117,23.127,22.688,22.708,123151,0
2017-04-28,22.788,22.788,22.579,22.648,238532,0
2017-05-01,22.698,22.917,22.479,22.688,304169,0
2017-05-02,22.708,22.758,22.499,22.599,146345,0
2017-05-03,22.479,22.728,22.13,22.34,165974,0
2017-05-04,22.419,22.544,22.27,22.4,83885,0
2017-05-05,22.499,22.499,22.23,22.32,157088,0
2017-05-08,21.942,22.947,21.184,21.942,334628,0
2017-05-09,21.912,21.951,21.444,21.762,428922,0
2017-05-10,21.682,21.912,21.528,21.662,506064,0
2017-05-11,21.622,21.902,21.503,21.752,191151,0
2017-05-12,21.682,21.762,21.314,21.662,220364,0
2017-05-15,21.762,21.902,21.622,21.742,130644,0
2017-05-16,21.722,21.802,21.602,21.702,401183,0
2017-05-17,21.374,21.692,21.194,21.493,208057,0
2017-05-18,21.562,22.071,21.562,21.742,258102,0
2017-05-19,21.642,21.772,21.244,21.354,267895,0
2017-05-22,21.324,21.562,21.264,21.404,136586,0
2017-05-23,21.464,21.622,21.264,21.493,112653,0
2017-05-24,21.503,21.757,21.464,21.742,192425,0
2017-05-25,21.792,21.991,21.752,21.772,111758,0
2017-05-26,21.772,22.32,21.742,22.29,285414,0
2017-05-30,22.28,22.3,21.722,21.722,162664,0
2017-05-31,21.772,21.932,21.622,21.872,612685,0
2017-06-01,21.981,22.23,21.742,22.2,256774,0
2017-06-02,22.2,22.419,21.917,21.932,201937,0
2017-06-05,21.892,21.951,21.503,21.542,216003,0
2017-06-06,21.483,21.642,21.384,21.592,162783,0
2017-06-07,21.622,21.812,21.474,21.552,125213,0
2017-06-08,21.582,21.892,21.513,21.732,204688,0
2017-06-09,21.742,22.17,21.622,21.922,729413,0
2017-06-12,21.902,22.24,21.672,21.732,222056,0
2017-06-13,21.842,21.842,21.493,21.672,157699,0
2017-06-14,21.682,21.792,21.552,21.702,167728,0
2017-06-15,21.572,21.742,21.572,21.722,92188,0
2017-06-16,21.542,22.15,21.503,22.1,300355,0
2017-06-19,22.11,22.13,21.867,21.882,273065,0
2017-06-20,21.692,22.2,21.601,21.602,149638,0
2017-06-21,21.652,21.792,21.538,21.602,175973,0
2017-06-22,21.612,21.772,21.464,21.602,194818,0
2017-06-23,21.652,21.652,20.966,20.976,327168,0
2017-06-26,20.966,21.384,20.966,21.044,362721,0
2017-06-27,21.024,21.234,20.896,21.044,196961,0
2017-06-28,21.164,21.384,21.134,21.274,151822,0
2017-06-29,21.414,21.793,21.034,21.324,222523,0
2017-06-30,21.394,21.394,20.995,21.054,165509,0
2017-07-03,21.204,21.623,21.124,21.543,94698,0
2017-07-05,21.543,21.543,20.875,20.905,129058,0
2017-07-06,20.885,20.885,20.506,20.565,143954,0
2017-07-07,20.685,21.264,20.556,21.254,219268,0
2017-07-10,21.174,21.174,20.645,20.645,153298,0
2017-07-11,20.635,20.745,20.386,20.665,160278,0
2017-07-12,20.655,20.885,20.536,20.625,120360,0
2017-07-13,20.556,20.715,20.446,20.635,99754,0
2017-07-14,20.635,20.915,20.605,20.635,526274,0
2017-07-17,20.665,20.74,20.506,20.615,234832,0
2017-07-18,20.486,21.054,20.486,20.985,387424,0
2017-07-19,20.965,21.254,20.965,21.244,129921,0
2017-07-20,21.134,21.693,20.95,21.663,367059,0
2017-07-21,21.913,21.913,21.264,21.324,130062,0
2017-07-24,21.234,21.294,20.995,21.214,66475,0
2017-07-25,21.294,21.713,21.294,21.533,94217,0
2017-07-26,21.543,21.628,21.184,21.214,66540,0
2017-07-27,21.284,21.394,21.144,21.214,75226,0
2017-07-28,21.174,21.444,21.104,21.414,65584,0
2017-07-31,21.513,21.513,21.154,21.164,219872,0
2017-08-01,21.314,21.334,21.144,21.244,158238,0
2017-08-02,21.254,21.304,20.935,20.955,207941,0
2017-08-03,20.945,21.326,20.785,20.835,165582,0
2017-08-04,20.825,20.875,20.446,20.556,158159,0
2017-08-07,20.565,20.745,20.446,20.496,193659,0
2017-08-08,19.957,19.957,18.151,19.034,1239445,0
2017-08-09,18.819,19.129,18.28,18.47,391472,0
2017-08-10,18.31,18.56,17.911,17.961,1107880,0
2017-08-11,18.051,18.36,17.921,17.951,508229,0
2017-08-14,18.021,18.161,17.936,17.971,404909,0
2017-08-15,17.981,18.211,17.951,18.146,290393,0
2017-08-16,18.111,18.31,18.111,18.181,355222,0
2017-08-17,18.121,18.231,17.941,17.941,214634,0
2017-08-18,17.831,18.061,17.752,18.001,219761,0
2017-08-21,17.991,18.151,17.921,17.951,230250,0
2017-08-22,17.991,18.021,17.911,17.951,260160,0
2017-08-23,17.921,18.161,17.911,17.941,337943,0
2017-08-24,17.961,18.011,17.782,17.921,267636,0
2017-08-25,17.951,18.001,17.801,17.861,249665,0
2017-08-28,17.861,17.861,17.422,17.602,449134,0
2017-08-29,17.512,17.572,17.263,17.412,272773,0
2017-08-30,17.452,17.452,17.143,17.253,350162,0
2017-08-31,17.352,17.352,16.973,17.133,380604,0
2017-09-01,17.203,17.293,16.794,16.913,329128,0
2017-09-05,16.754,16.754,16.355,16.464,526343,0
2017-09-06,16.504,16.834,16.454,16.554,407087,0
2017-09-07,16.554,16.878,16.205,16.285,426391,0
2017-09-08,16.235,16.764,16.175,16.664,554428,0
2017-09-11,16.794,17.143,16.794,16.933,349152,0
2017-09-12,16.913,17.261,16.885,17.093,329718,0
2017-09-13,17.133,17.861,17.133,17.791,744792,0
2017-09-14,17.851,18.091,17.762,17.811,477180,0
2017-09-15,17.801,17.821,17.462,17.652,569583,0
2017-09-18,17.642,17.752,17.462,17.562,659881,0
2017-09-19,17.512,17.881,17.432,17.662,467218,0
2017-09-20,17.702,17.921,17.602,17.831,231021,0
2017-09-21,17.821,18.111,17.757,17.782,306188,0
2017-09-22,17.762,18.001,17.742,17.991,342016,0
2017-09-25,17.981,18.101,17.921,17.971,228754,0
2017-09-26,17.971,18.011,17.821,17.921,291375,0
2017-09-27,18.001,18.5,17.891,18.48,318764,0
2017-09-28,18.49,18.98,18.26,18.93,378172,0
2017-09-29,18.96,19.13,18.75,19.11,353343,0
2017-10-02,19.17,19.89,19,19.88,746107,0
2017-10-03,19.89,20.09,19.73,20.08,599032,0
2017-10-04,20.08,20.55,19.95,20.28,425621,0
2017-10-05,20.28,20.64,20.28,20.55,244113,0
2017-10-06,20.57,20.71,20.35,20.4,574620,0
2017-10-09,20.4,20.73,20.35,20.61,317329,0
2017-10-10,20.73,20.84,20.36,20.44,332798,0
2017-10-11,20.45,20.935,20.15,20.3,249757,0
2017-10-12,20.34,20.53,20.11,20.29,305173,0
2017-10-13,20.36,20.49,20.12,20.22,195486,0
2017-10-16,20.35,20.72,20.26,20.35,189601,0
2017-10-17,20.44,20.56,20.07,20.16,205009,0
2017-10-18,20.19,20.47,20.065,20.44,191418,0
2017-10-19,20.42,20.67,20.36,20.66,235681,0
2017-10-20,20.86,20.86,20.43,20.51,133728,0
2017-10-23,20.48,20.53,20.23,20.44,145558,0
2017-10-24,20.43,20.61,20.29,20.31,134475,0
2017-10-25,20.3,20.4386,20.17,20.42,160531,0
2017-10-26,20.48,20.66,20.25,20.65,257065,0
2017-10-27,20.6,20.68,20.32,20.68,128378,0
2017-10-30,20.59,20.62,20.18,20.31,130907,0
2017-10-31,20.33,20.36,20.07,20.18,206456,0
2017-11-01,20.35,20.37,19.96,20.28,158771,0
2017-11-02,20.32,20.65,20.18,20.42,163095,0
2017-11-03,20.42,20.42,20.11,20.41,206255,0
2017-11-06,20.37,20.71,20.35,20.61,145281,0
2017-11-07,20.64,20.88,20.28,20.64,225389,0
2017-11-08,20.52,20.81,20.24,20.6,247414,0
2017-11-09,20.29,22.38,20.28,21.75,471730,0
2017-11-10,21.62,21.63,20.78,21.2,253938,0
