Date,Open,High,Low,Close,Volume,OpenInt
2015-02-18,11.308,12.036,11.29,12.036,25510,0
2015-02-19,12.174,12.219,11.672,11.946,21927,0
2015-02-20,12.55,12.55,11.946,12.311,27957,0
2015-02-23,12.266,12.394,12.266,12.339,13035,0
2015-02-24,12.348,12.348,12.154,12.303,20592,0
2015-02-25,12.303,12.303,11.856,11.866,28479,0
2015-02-26,11.856,11.992,11.452,11.856,35749,0
2015-02-27,11.856,12.109,11.772,11.9,22938,0
2015-03-02,12.311,12.311,12.036,12.284,31034,0
2015-03-03,12.219,12.412,12.201,12.303,50551,0
2015-03-04,12.82,14.48,12.339,14.48,409132,0
2015-03-05,14.489,14.499,13.233,13.925,180387,0
2015-03-06,13.678,14.727,13.643,14.273,191023,0
2015-03-09,14.273,15.184,14.136,15.174,159881,0
2015-03-10,15.194,15.229,14.589,14.81,76540,0
2015-03-11,15.366,15.366,14.645,15.366,76979,0
2015-03-12,15.276,15.63,15.102,15.502,84546,0
2015-03-13,15.52,15.611,15.156,15.239,55093,0
2015-03-16,15.611,16.343,15.267,16.343,207119,0
2015-03-17,15.979,16.479,15.979,16.397,102739,0
2015-03-18,16.27,16.442,16.252,16.442,53011,0
2015-03-19,16.361,16.571,16.288,16.407,80614,0
2015-03-20,16.352,16.507,15.749,15.851,133844,0
2015-03-23,15.565,16.516,15.52,16.516,123329,0
2015-03-24,16.525,16.799,16.307,16.699,106682,0
2015-03-25,16.744,16.763,15.979,16.298,131982,0
2015-03-26,16.324,16.433,16.179,16.352,35378,0
2015-03-27,16.216,16.442,16.068,16.133,37240,0
2015-03-30,16.188,16.424,15.986,16.013,70756,0
2015-03-31,15.979,16.377,15.969,16.343,46330,0
2015-04-01,16.252,16.252,15.995,16.252,61993,0
2015-04-02,16.252,16.433,16.16,16.433,64950,0
2015-04-06,16.433,17.804,16.433,17.758,338223,0
2015-04-07,17.804,18.698,17.771,18.625,497536,0
2015-04-08,18.534,18.717,17.437,18.231,371412,0
2015-04-09,18.26,18.708,17.951,18.698,160601,0
2015-04-10,18.826,20.543,18.717,20.24,562976,0
2015-04-13,20.543,22.185,20.451,21.666,887291,0
2015-04-14,22.049,22.588,21.684,22.415,533843,0
2015-04-15,22.496,22.979,21.967,22.431,369838,0
2015-04-16,22.653,22.735,16.926,17.355,1697630,0
2015-04-17,17.392,18.945,17.355,18.589,568453,0
2015-04-20,18.964,19.165,17.465,17.775,394144,0
2015-04-21,17.794,18.415,17.794,18.213,159062,0
2015-04-22,18.15,19.886,18.033,19.648,216766,0
2015-04-23,20.041,20.543,19.603,20.441,275796,0
2015-04-24,20.599,21.181,20.269,20.486,301971,0
2015-04-27,20.625,21.574,20.486,21.336,440851,0
2015-04-28,21.73,21.73,18.991,21.42,527270,0
2015-04-29,21.41,21.73,20.269,21.282,222672,0
2015-04-30,21.227,21.383,20.094,20.158,233186,0
2015-05-01,19.785,21.2,19.776,20.89,224755,0
2015-05-04,21.007,21.41,20.543,20.836,198794,0
2015-05-05,21.364,22.141,20.998,21.822,571739,0
2015-05-06,22.095,23.189,21.164,23.144,381318,0
2015-05-07,23.189,23.282,22.185,23.254,311291,0
2015-05-08,23.373,25.016,22.726,24.67,626942,0
2015-05-11,25.007,25.93,24.742,25.92,642387,0
2015-05-12,26.011,26.915,25.674,26.523,492333,0
2015-05-13,26.932,28.259,26.569,28.204,792658,0
2015-05-14,28.303,30.112,25.107,27.993,1356185,0
2015-05-15,29.153,29.153,26.686,28.468,341991,0
2015-05-18,28.861,30.836,28.386,30.752,713872,0
2015-05-19,31.163,32.479,30.423,31.621,754899,0
2015-05-20,31.978,32.316,28.787,29.985,918154,0
2015-05-21,29.985,30.057,26.649,28.056,915857,0
2015-05-22,27.418,28.101,26.32,27.643,465370,0
2015-05-26,27.418,29.218,26.557,28.23,305312,0
2015-05-27,28.422,30.141,28.249,30.095,317541,0
2015-05-28,30.159,31.53,29.363,30.278,336304,0
2015-05-29,30.587,31.254,29.976,30.892,198927,0
2015-06-01,31.512,31.567,29.62,30.405,328047,0
2015-06-02,30.735,31.235,30.307,31.054,162183,0
2015-06-03,31.118,31.959,31.054,31.503,303315,0
2015-06-04,31.283,32.005,31.108,31.593,206369,0
2015-06-05,31.339,31.457,29.491,30.049,389212,0
2015-06-08,29.931,31.026,29.382,30.132,137978,0
2015-06-09,30.159,30.55,29.702,30.505,121804,0
2015-06-10,30.287,31.073,29.902,30.68,124793,0
2015-06-11,31.073,33.266,31,31.996,375755,0
2015-06-12,32.461,32.627,31.439,32.051,119050,0
2015-06-15,32.343,33.715,31.118,33.331,330452,0
2015-06-16,33.805,36.364,33.438,35.787,881172,0
2015-06-17,36.454,39.664,36.108,38.951,876357,0
2015-06-18,39.314,40.331,33.063,34.865,1476644,0
2015-06-19,35.13,37.389,35.13,36.016,813329,0
2015-06-22,36.775,38.577,36.564,37.881,583325,0
2015-06-23,37.743,39.296,36.647,39.252,396669,0
2015-06-24,39.754,40.64,38.703,40.376,427400,0
2015-06-25,40.898,40.898,36.93,38.458,776564,0
2015-06-26,38.74,39.434,37.644,38.393,1502903,0
2015-06-29,35.897,37.762,33.915,35.086,688153,0
2015-06-30,35.869,38.567,35.315,37.89,472146,0
2015-07-01,39.296,39.453,37.599,38.037,307145,0
2015-07-02,38.018,39.296,38.018,39.207,327498,0
2015-07-06,38.549,39.754,38.43,39.655,431995,0
2015-07-07,39.509,40.093,35.689,37.406,903165,0
2015-07-08,35.285,35.733,30.396,30.817,1235368,0
2015-07-09,30.606,35.349,30.432,33.165,1091151,0
2015-07-10,33.787,34.783,33.531,34.336,491192,0
2015-07-13,35.076,35.13,29.427,29.976,1006240,0
2015-07-14,33.732,35.724,32.08,32.562,1793041,0
2015-07-15,32.863,34.025,29.407,32.306,919817,0
2015-07-16,32.361,34.454,31.354,31.941,498195,0
2015-07-17,31.803,32.061,30.587,31.831,387789,0
2015-07-20,31.693,31.822,27.445,27.527,846813,0
2015-07-21,27.418,29.173,26.969,27.901,378599,0
2015-07-22,27.735,27.735,24.93,25.991,631035,0
2015-07-23,25.735,26.886,25.588,26.868,267863,0
2015-07-24,26.778,26.896,22.866,23.049,490975,0
2015-07-27,22.612,22.847,21.585,22.38,449830,0
2015-07-28,22.444,23.471,21.979,22.592,582012,0
2015-07-29,27.06,32.854,26.594,31.419,2112054,0
2015-07-30,31.548,32.718,28.458,29.584,617028,0
2015-07-31,29.173,29.264,27.418,27.69,352993,0
2015-08-03,27.418,29.427,26.274,28.734,666438,0
2015-08-04,28.44,29.702,27.92,29.034,293579,0
2015-08-05,29.016,30.086,28.579,29.264,220155,0
2015-08-06,29.336,29.84,27.051,27.308,263748,0
2015-08-07,27.574,28.322,27.308,28.239,191158,0
2015-08-10,28.186,29.236,28.076,28.403,204726,0
2015-08-11,27.91,28.166,25.416,26.185,293991,0
2015-08-12,25.726,26.74,24.392,26.367,348291,0
2015-08-13,26.659,27.598,25.78,27.252,231206,0
2015-08-14,27.078,27.911,26.136,27.663,157464,0
2015-08-17,28.014,29.357,27.015,29.303,187952,0
2015-08-18,28.854,29.275,26.356,26.575,266520,0
2015-08-19,26.209,27.06,25.624,25.943,151018,0
2015-08-20,25.624,25.817,23.573,23.729,293512,0
2015-08-21,23.336,23.637,22.072,22.831,366397,0
2015-08-24,21.048,22.301,18.303,20.049,426373,0
2015-08-25,21.121,22.328,20.463,20.518,295697,0
2015-08-26,21.432,23.336,21.139,23.3,406282,0
2015-08-27,23.775,25.093,23.344,24.543,339516,0
2015-08-28,24.636,25.128,23.977,24.426,246195,0
2015-08-31,24.012,24.854,24.012,24.471,181614,0
2015-09-01,24.223,24.589,23.117,24.589,250786,0
2015-09-02,25.066,25.066,22.027,23.179,317770,0
2015-09-03,23.657,23.657,22.494,22.87,157356,0
2015-09-04,22.502,23.015,21.506,22.064,144459,0
2015-09-08,22.559,24.269,22.382,24.13,195056,0
2015-09-09,24.168,25.606,24.13,24.444,202049,0
2015-09-10,24.251,24.982,23.93,24.499,114329,0
2015-09-11,24.287,25.029,23.683,24.992,149381,0
2015-09-14,24.836,25.138,23.427,23.683,174512,0
2015-09-15,23.637,26.164,23.363,25.872,216365,0
2015-09-16,25.798,26.537,25.075,26.183,178117,0
2015-09-17,26.064,27.682,25.743,26.969,282147,0
2015-09-18,26.447,29.166,26.145,29.13,441905,0
2015-09-21,29.604,31.032,28.186,28.745,439174,0
2015-09-22,28.25,29.137,27.654,28.745,159323,0
2015-09-23,28.616,30.2,28.212,30.071,267723,0
2015-09-24,29.723,29.834,28.551,29.723,243979,0
2015-09-25,30.044,30.537,28.086,28.369,191449,0
2015-09-28,28.023,28.716,26.229,26.631,235346,0
2015-09-29,26.466,27.837,26.273,27.271,148176,0
2015-09-30,27.691,30.116,27.691,29.906,272094,0
2015-10-01,30.209,30.61,29.101,30.19,203579,0
2015-10-02,29.604,30.61,28.597,30.427,121733,0
2015-10-05,31.114,34.088,30.946,33.676,461742,0
2015-10-06,33.861,34.079,31.837,33.174,267723,0
2015-10-07,33.437,34.775,32.954,34.554,427155,0
2015-10-08,34.538,34.683,32.111,32.68,284005,0
2015-10-09,32.945,33.603,32.303,32.532,236361,0
2015-10-12,32.652,37.061,32.615,36.478,513475,0
2015-10-13,36.303,37.923,34.346,34.711,548450,0
2015-10-14,34.93,36.303,33.676,34.958,275263,0
2015-10-15,34.967,36.32,34.775,36.257,241389,0
2015-10-16,36.533,36.533,33.952,34.152,299850,0
2015-10-19,34.114,36.404,33.127,36.11,308481,0
2015-10-20,36.148,37.016,35.24,35.572,238545,0
2015-10-21,36.029,36.055,33.861,34.5,293731,0
2015-10-22,34.756,36.596,34.436,36.423,379728,0
2015-10-23,36.66,39.242,36.423,38.938,717388,0
2015-10-26,39.35,40.12,37.457,37.851,503757,0
2015-10-27,37.795,38.024,35.231,35.351,513701,0
2015-10-28,35.992,41.428,35.974,40.266,1477065,0
2015-10-29,40.266,44.292,39.405,44.209,990685,0
2015-10-30,44.383,45.665,42.782,45.081,601231,0
2015-11-02,45.372,49.298,44.896,48.309,756577,0
2015-11-03,48.502,50.744,46.635,47.725,830161,0
2015-11-04,48.234,49.416,43.276,45.134,911518,0
2015-11-05,45.335,47.586,44.896,46.516,432729,0
2015-11-06,46.131,47.936,45.911,46.617,428481,0
2015-11-09,46.91,48.356,46.451,48.137,324593,0
2015-11-10,48.137,49.41,47.734,48.879,346607,0
2015-11-11,48.953,49.153,47.34,47.762,199884,0
2015-11-12,47.184,47.936,45.985,47.423,220298,0
2015-11-13,47.487,48.989,46.736,47.138,268441,0
2015-11-16,46.945,49.658,46.717,49.209,365056,0
2015-11-17,49.759,49.913,37.429,41.651,1676262,0
2015-11-18,41.77,43.97,37.264,38.959,1158374,0
2015-11-19,38.455,38.83,34.807,37.466,830544,0
2015-11-20,37.914,40.085,37.787,38.986,505227,0
2015-11-23,38.693,40.433,37.099,39.811,347262,0
2015-11-24,38.931,43.603,38.63,42.448,462978,0
2015-11-25,42.257,45.773,42.257,43.851,455555,0
2015-11-27,44.728,45.51,43.988,44.225,245516,0
2015-11-30,44.886,45.573,44.07,44.326,362108,0
2015-12-01,44.51,44.757,41.405,42.688,402110,0
2015-12-02,43.054,43.786,41.743,42.559,283216,0
2015-12-03,42.66,43.741,40.352,41.102,292122,0
2015-12-04,40.902,43.464,40.902,43.173,232526,0
2015-12-07,42.961,43.256,41.23,41.89,189732,0
2015-12-08,41.221,43.722,40.992,43.639,291668,0
2015-12-09,43.714,45.801,43.548,43.905,473786,0
2015-12-10,44.263,45.746,44.207,44.886,335690,0
2015-12-11,44.446,44.446,40.792,41.331,462869,0
2015-12-14,41.02,42.046,38.025,38.719,377823,0
2015-12-15,39.481,41.055,39.481,40.598,253922,0
2015-12-16,41.221,42.823,40.8,42.743,194974,0
2015-12-17,43.438,43.512,40.314,41.02,225649,0
2015-12-18,40.762,41.46,39.546,40.92,205343,0
2015-12-21,40.92,42.586,40.307,42.302,173248,0
2015-12-22,42.448,43.512,41.391,42.924,270745,0
2015-12-23,43.464,43.473,42.605,42.97,143553,0
2015-12-24,42.823,43.119,40.515,42.036,166840,0
2015-12-28,41.954,42.11,36.275,36.495,775295,0
2015-12-29,36.495,37.842,36.495,36.861,421510,0
2015-12-30,36.641,36.844,33.16,33.993,815410,0
2015-12-31,33.756,34.479,30.696,30.714,861978,0
2016-01-04,30.23,30.23,26.317,27.15,1401041,0
2016-01-05,27.893,30.11,27.481,29.276,698613,0
2016-01-06,28.562,28.746,26.199,26.592,697230,0
2016-01-07,25.668,25.678,20.208,23.743,3463918,0
2016-01-08,23.808,23.808,18.413,21.389,2277662,0
2016-01-11,21.938,23.304,17.406,18.957,2469184,0
2016-01-12,17.312,18.129,15.068,17.569,2830981,0
2016-01-13,17.396,21.342,14.565,19.584,4132646,0
2016-01-14,19.932,19.942,16.727,17.56,1699805,0
2016-01-15,16.654,17.367,16.178,16.259,720308,0
2016-01-19,16.909,16.927,15.444,16.662,907834,0
2016-01-20,15.857,17.589,15.647,17.406,529653,0
2016-01-21,17.634,17.973,16.862,17.788,496599,0
2016-01-22,18.193,19.026,17.788,18.037,404738,0
2016-01-25,17.808,19.054,17.579,18.659,266878,0
2016-01-26,18.578,18.897,17.77,18.274,265637,0
2016-01-27,18.001,18.723,18.001,18.569,268871,0
2016-01-28,18.779,18.86,17.46,17.955,210466,0
2016-01-29,18.32,18.531,17.955,18.257,174033,0
2016-02-01,18.284,19.036,18.073,18.632,264423,0
2016-02-02,18.505,21.252,18.338,20.712,860911,0
2016-02-03,21.985,22.25,18.55,19.273,863889,0
2016-02-04,19.402,19.768,18.44,19.236,360021,0
2016-02-05,20.024,20.417,19.054,19.173,321389,0
2016-02-08,18.861,19.054,17.863,18.667,324558,0
2016-02-09,18.88,21.462,17.743,19.868,426511,0
2016-02-10,19.916,21.526,19.791,20.931,320838,0
2016-02-11,20.435,22.609,19.786,21.371,479109,0
2016-02-12,21.563,24.325,21.252,23.268,435918,0
2016-02-16,23.835,26.28,23.835,26.207,760032,0
2016-02-17,26.473,30.915,26.464,28.919,1143879,0
2016-02-18,28.864,28.864,26.574,27.481,648953,0
2016-02-19,26.931,30.122,26.747,29.689,587428,0
2016-02-22,31.181,34.305,30.374,33.151,948459,0
2016-02-23,33.692,36.495,30.477,31.218,1351232,0
2016-02-24,30.88,31.713,29.044,30.633,456750,0
2016-02-25,30.531,30.825,28.461,29.057,329990,0
2016-02-26,30.147,32.025,29.953,30.385,282872,0
2016-02-29,30.23,31.283,28.471,28.608,280761,0
2016-03-01,28.672,29.138,27.765,28.845,250936,0
2016-03-02,28.79,29.982,28.204,28.488,291670,0
2016-03-03,28.341,29.652,28.086,29.496,202408,0
2016-03-04,29.624,30.999,29.314,29.698,208117,0
2016-03-07,29.514,29.661,27.449,27.837,254655,0
2016-03-08,27.727,28.909,25.374,28.15,424308,0
2016-03-09,28.222,28.57,27.297,28.443,78334,0
2016-03-10,28.443,29.908,28.384,29.276,202509,0
2016-03-11,29.918,29.99,28.8,29.523,152203,0
2016-03-14,29.504,29.818,28.441,28.515,117419,0
2016-03-15,28.395,28.404,25.844,26.101,562779,0
2016-03-16,25.963,27.983,24.496,27.835,348376,0
2016-03-17,27.276,28.12,26.616,27.624,177760,0
2016-03-18,27.506,28.404,26.955,28.248,214050,0
2016-03-21,28.075,30.45,27.698,29.579,297112,0
2016-03-22,29.735,33.542,29.708,33.074,513082,0
2016-03-23,33.028,34.707,29.458,30.046,626893,0
2016-03-24,29.799,31.12,28.972,29.378,263349,0
2016-03-28,29.496,30.046,28.156,28.313,227739,0
2016-03-29,27.991,30.596,27.524,30.587,130988,0
2016-03-30,30.807,32.515,30.807,31.964,316296,0
2016-03-31,32.11,33,30.276,30.414,319265,0
2016-04-01,30.148,30.787,29.467,29.983,126654,0
2016-04-04,29.799,31.066,29.763,29.863,203343,0
2016-04-05,29.541,30.726,28.606,30.469,110658,0
2016-04-06,30.68,31.625,30.68,31.332,122680,0
2016-04-07,31.046,31.202,30.541,30.69,103745,0
2016-04-08,31.212,31.652,30.752,31.312,111588,0
2016-04-11,31.652,32.707,31.292,31.973,160166,0
2016-04-12,32.423,32.847,31.652,32.075,150720,0
2016-04-13,32.348,34.854,32.149,34.221,350788,0
2016-04-14,34.054,35.322,34.054,35.047,275932,0
2016-04-15,34.909,35.221,32.249,33.67,266098,0
2016-04-18,33.405,34.284,32.595,33.707,123804,0
2016-04-19,33.744,33.744,32.303,32.377,148123,0
2016-04-20,32.377,32.377,30.956,31.955,206787,0
2016-04-21,31.789,32.229,31.011,31.377,96365,0
2016-04-22,31.183,33,31.028,32.981,176445,0
2016-04-25,32.745,33.037,31.101,31.468,139139,0
2016-04-26,31.257,33.028,31.101,32.634,214843,0
2016-04-27,32.69,34.396,31.515,32.67,406911,0
2016-04-28,32.799,33.396,32.707,33.12,147797,0
2016-04-29,32.91,33.588,32.55,33.202,164839,0
2016-05-02,33.744,34.109,32.853,33.643,113707,0
2016-05-03,33.946,33.946,33.074,33.332,107414,0
2016-05-04,33.037,33.946,32.872,33.946,124514,0
2016-05-05,34.129,34.946,34.129,34.881,232562,0
2016-05-06,34.735,35.819,34.735,35.093,189157,0
2016-05-09,35.102,35.819,33.981,34.202,146356,0
2016-05-10,34.164,35.378,34.045,35.149,124511,0
2016-05-11,35.047,35.469,33.76,33.77,96243,0
2016-05-12,33.687,34.202,31.241,31.391,235441,0
2016-05-13,31.251,32.924,30.559,30.83,238185,0
2016-05-16,31.04,32.373,31.031,31.933,129795,0
2016-05-17,32.207,32.33,30.323,30.572,114628,0
2016-05-18,30.37,31.407,29.441,31.223,108953,0
2016-05-19,30.838,31.002,29.864,30.177,53058,0
2016-05-20,30.462,30.783,30.351,30.719,54396,0
2016-05-23,30.323,32.07,30.323,31.757,245534,0
2016-05-24,31.584,32.947,30.765,30.774,277878,0
2016-05-25,30.966,31.143,27.786,27.786,444326,0
2016-05-26,27.576,28.68,26.005,26.087,267784,0
2016-05-27,25.803,27.978,25.803,26.537,325187,0
2016-05-31,26.537,28.284,26.436,27.43,238083,0
2016-06-01,27.108,27.411,26.712,26.932,94628,0
2016-06-02,26.795,28.009,26.795,27.778,51900,0
2016-06-03,27.568,28.237,27.568,28.128,84375,0
2016-06-06,28.035,29.221,28.035,29.056,122147,0
2016-06-07,29.046,29.726,27.714,27.926,104318,0
2016-06-08,27.751,28.697,27.751,28.018,61772,0
2016-06-09,27.842,28.063,27.568,27.778,89984,0
2016-06-10,27.392,27.696,26.951,27.126,78795,0
2016-06-13,26.758,27.714,26.702,27.448,98207,0
2016-06-14,27.43,27.594,26.685,26.932,81502,0
2016-06-15,27.016,27.319,26.712,26.803,66145,0
2016-06-16,26.658,26.878,24.755,24.902,169908,0
2016-06-17,24.902,26.602,24.902,25.82,190217,0
2016-06-20,26.023,26.638,24.82,25.013,146062,0
2016-06-21,25.215,25.491,23.984,24.112,104005,0
2016-06-22,24.351,24.92,23.247,24.682,183046,0
2016-06-23,24.755,25.169,24.438,24.829,95638,0
2016-06-24,23.414,25.28,23.414,24.866,154246,0
2016-06-27,24.452,26.419,24.452,25.629,190314,0
2016-06-28,25.829,26.722,25.829,26.116,108135,0
2016-06-29,26.39,26.638,25.73,26.245,103509,0
2016-06-30,26.566,26.648,25.141,25.903,126630,0
2016-07-01,25.932,26.409,25.095,25.261,83957,0
2016-07-05,25.013,25.141,24.718,25.013,66321,0
2016-07-06,24.663,25.054,23.267,23.791,126502,0
2016-07-07,23.818,25.397,23.818,24.488,212312,0
2016-07-08,24.498,25.62,24.498,25.326,93253,0
2016-07-11,25.317,26.465,25.317,26.07,120558,0
2016-07-12,26.648,28.55,26.643,28.082,234726,0
2016-07-13,28.173,29.388,27.881,28.835,205279,0
2016-07-14,28.799,29.58,27.568,27.722,175245,0
2016-07-15,27.714,29.194,27.628,28.89,84529,0
2016-07-18,28.938,29.176,28.21,28.789,59371,0
2016-07-19,28.514,28.854,28.137,28.45,59435,0
2016-07-20,28.338,28.945,27.981,28.642,68054,0
2016-07-21,28.615,29.037,28.265,28.954,87513,0
2016-07-22,28.817,30.507,28.52,29.965,170553,0
2016-07-25,30.086,30.305,29.221,29.459,92762,0
2016-07-26,29.249,30.442,29.249,29.764,87332,0
2016-07-27,31.004,32.344,30.333,31.215,239643,0
2016-07-28,30.783,31.143,30.323,30.645,66682,0
2016-07-29,30.599,31.6,29.956,30.83,149502,0
2016-08-01,31.509,31.812,30.341,31.152,142935,0
2016-08-02,31.223,31.629,30.535,30.654,76326,0
2016-08-03,30.563,30.83,29.413,29.478,57073,0
2016-08-04,29.542,30.255,29.542,29.764,61861,0
2016-08-05,29.891,30.406,29.891,30.305,80254,0
2016-08-08,30.351,30.994,29.882,30.801,92980,0
2016-08-09,30.83,31.049,29.745,29.79,69727,0
2016-08-10,29.754,30.526,28.982,29.073,106140,0
2016-08-11,29.314,31.913,29.058,31.407,346184,0
2016-08-12,31.416,31.454,30.662,31.187,78060,0
2016-08-15,32.044,32.044,31.399,31.564,94350,0
2016-08-16,31.721,31.721,30.984,31.296,68348,0
2016-08-17,31.151,31.151,30.266,30.359,47239,0
2016-08-18,30.368,30.855,29.715,30.294,76422,0
2016-08-19,30.285,30.432,29.309,29.521,100371,0
2016-08-22,29.667,30.192,29.585,30.118,91092,0
2016-08-23,30.45,31.077,30.165,30.515,41903,0
2016-08-24,30.386,30.533,29.576,29.953,36954,0
2016-08-25,29.778,30.165,29.566,29.926,52892,0
2016-08-26,29.907,30.386,29.328,29.796,138611,0
2016-08-29,29.392,29.917,29.313,29.585,93718,0
2016-08-30,29.511,29.861,29.364,29.442,58719,0
2016-08-31,29.318,29.732,29.096,29.593,80565,0
2016-09-01,29.741,29.741,29.006,29.171,74397,0
2016-09-02,29.271,29.447,28.967,29.014,66677,0
2016-09-06,28.738,29.142,28.046,28.48,81366,0
2016-09-07,28.461,28.557,26.98,27.476,129134,0
2016-09-08,27.329,27.596,26.684,27.504,62836,0
2016-09-09,27.366,27.393,26.611,26.62,62857,0
2016-09-12,26.325,26.363,25.231,26.224,125504,0
2016-09-13,26.077,26.334,25.797,25.931,60692,0
2016-09-14,25.891,26.574,25.698,26.491,51868,0
2016-09-15,26.519,29.206,26.124,28.443,137537,0
2016-09-16,28.517,28.802,26.334,26.592,129089,0
2016-09-19,26.63,27.44,26.536,26.813,85167,0
2016-09-20,26.851,27.007,26.293,26.482,38366,0
2016-09-21,26.583,26.906,26.085,26.693,85638,0
2016-09-22,26.813,27.094,26.592,26.823,72067,0
2016-09-23,26.702,27.19,26.243,26.611,74041,0
2016-09-26,26.435,26.961,26.252,26.546,29831,0
2016-09-27,26.509,26.896,26.509,26.803,100977,0
2016-09-28,27.053,27.614,26.951,27.053,75425,0
2016-09-29,27.071,27.536,26.702,26.777,48077,0
2016-09-30,26.684,26.896,25.956,26.021,118547,0
2016-10-03,26.068,27.402,25.93,27.144,92095,0
2016-10-04,27.402,27.624,27.108,27.577,66083,0
2016-10-05,27.55,28.037,26.961,27.071,64837,0
2016-10-06,26.997,27.614,26.795,27.154,135116,0
2016-10-07,27.044,27.629,26.795,27.291,36123,0
2016-10-10,27.376,27.706,26.891,27.173,51217,0
2016-10-11,27.071,27.347,25.976,26.224,90770,0
2016-10-12,26.196,26.923,25.781,25.827,49697,0
2016-10-13,25.791,26.243,24.98,25.031,86437,0
2016-10-14,23.011,23.011,18.959,20.994,705834,0
2016-10-17,20.406,20.994,20.257,20.341,165470,0
2016-10-18,20.303,22.542,20.295,22.283,213090,0
2016-10-19,22.293,22.928,22.117,22.486,104229,0
2016-10-20,22.319,22.696,21.804,21.887,122558,0
2016-10-21,21.639,22.403,21.639,22.273,60933,0
2016-10-24,22.393,22.403,20.866,21.122,120976,0
2016-10-25,22.099,22.54,21.187,21.252,123296,0
2016-10-26,21.224,22.403,21.224,22.099,121642,0
2016-10-27,22.117,22.293,21.177,21.187,68059,0
2016-10-28,21.279,22.468,21.187,21.932,195959,0
2016-10-31,21.869,22.56,21.463,21.482,121894,0
2016-11-01,21.343,22.072,21.187,21.252,79501,0
2016-11-02,21.252,21.69,19.908,20.47,122456,0
2016-11-03,20.35,20.838,19.934,19.944,105041,0
2016-11-04,20.037,20.173,19.714,19.741,87191,0
2016-11-07,19.898,20.461,19.898,20.054,57436,0
2016-11-08,20.128,20.376,20.059,20.22,69443,0
2016-11-09,20.267,21.602,19.714,21.547,93505,0
2016-11-10,21.659,24.366,21.274,23.404,201877,0
2016-11-11,23.498,25.496,22.982,25.017,228040,0
2016-11-14,25.232,25.232,22.952,23.3,127517,0
2016-11-15,22.673,23.619,22.396,22.851,100463,0
2016-11-16,22.934,23.275,22.41,23.066,93697,0
2016-11-17,23.319,24.513,23.313,24.098,99254,0
2016-11-18,24.313,24.558,24.06,24.379,53945,0
2016-11-21,24.239,24.322,23.807,24.257,45690,0
2016-11-22,24.388,24.501,23.77,24.322,81943,0
2016-11-23,24.276,24.857,23.854,24.322,60878,0
2016-11-25,24.388,24.857,24.163,24.716,25340,0
2016-11-28,24.782,25.204,24.614,24.961,47610,0
2016-11-29,25.214,25.214,23.798,23.854,47601,0
2016-11-30,23.658,24.511,23.47,23.723,89689,0
2016-12-01,23.648,24.528,22.747,22.831,62573,0
2016-12-02,22.795,23.385,22.512,22.587,87949,0
2016-12-05,23.066,23.732,22.587,22.673,78678,0
2016-12-06,22.934,23.357,22.531,22.739,75812,0
2016-12-07,22.795,23.17,22.512,22.747,77826,0
2016-12-08,22.747,23.413,22.663,23.263,60188,0
2016-12-09,23.329,23.911,23.094,23.609,51194,0
2016-12-12,23.506,23.857,22.887,22.982,80319,0
2016-12-13,22.982,23.582,22.719,22.821,86745,0
2016-12-14,23.45,23.685,23.028,23.309,54280,0
2016-12-15,23.357,23.873,23.109,23.75,65459,0
2016-12-16,23.92,24.285,23.526,24.201,211153,0
2016-12-19,24.154,24.97,24.023,24.942,121969,0
2016-12-20,24.952,25.796,24.577,25.72,103170,0
2016-12-21,25.513,25.645,24.774,24.999,89827,0
2016-12-22,24.999,24.999,23.141,23.226,62921,0
2016-12-23,23.141,23.658,22.522,22.804,74129,0
2016-12-27,22.709,24.811,22.709,24.464,95649,0
2016-12-28,24.473,25.232,23.76,24.961,76746,0
2016-12-29,24.961,24.961,23.602,23.779,67961,0
2016-12-30,23.891,23.891,22.887,23.309,81178,0
2017-01-03,23.357,24.033,22.897,22.934,87727,0
2017-01-04,23.075,23.92,23.075,23.881,82802,0
2017-01-05,23.937,24.043,23.273,23.282,82157,0
2017-01-06,23.375,23.835,23.066,23.658,63938,0
2017-01-09,23.667,23.667,22.982,23.048,66671,0
2017-01-10,23.319,23.835,23.084,23.619,82809,0
2017-01-11,23.685,23.694,22.982,23.216,62167,0
2017-01-12,23.17,23.582,22.887,23.347,63481,0
2017-01-13,23.357,24.033,23.337,23.825,74446,0
2017-01-17,23.845,24.013,23.253,23.807,72398,0
2017-01-18,23.901,23.958,23.178,23.46,45026,0
2017-01-19,23.197,23.846,23.197,23.394,38124,0
2017-01-20,23.479,23.873,23.329,23.75,47374,0
2017-01-23,23.723,24.107,23.516,23.75,77372,0
2017-01-24,23.873,23.986,23.76,23.863,70927,0
2017-01-25,23.901,24.37,23.76,24.249,80640,0
2017-01-26,24.266,24.266,23.732,23.881,39583,0
2017-01-27,23.825,24.098,23.667,23.723,27171,0
2017-01-30,23.685,23.854,23.263,23.479,48257,0
2017-01-31,23.375,23.609,23.197,23.526,54077,0
2017-02-01,23.667,23.76,23.489,23.714,45542,0
2017-02-02,23.714,23.863,23.68,23.789,20460,0
2017-02-03,23.901,23.901,23.619,23.891,30783,0
2017-02-06,23.891,24.217,23.704,24.069,54613,0
2017-02-07,24.013,25.483,24.003,25.224,136157,0
2017-02-08,24.942,25.232,24.031,24.877,140178,0
2017-02-09,24.839,25.421,24.52,25.326,108119,0
2017-02-10,25.401,26.227,25.026,26.011,158460,0
2017-02-13,26.321,27.859,26.312,27.823,166522,0
2017-02-14,28.102,28.102,27.202,27.352,88040,0
2017-02-15,27.202,27.606,26.996,27.015,80283,0
2017-02-16,27.244,27.244,26.196,26.291,101951,0
2017-02-17,26.558,26.558,25.442,25.633,88479,0
2017-02-21,26.072,27.625,26.072,27.262,108697,0
2017-02-22,27.625,27.95,27.339,27.387,106920,0
2017-02-23,27.234,28.082,26.453,26.538,89177,0
2017-02-24,26.538,26.648,25.556,26.091,116613,0
2017-02-27,26.196,27.044,26.196,26.844,61103,0
2017-02-28,26.729,26.796,26.281,26.472,51338,0
2017-03-01,26.672,27.519,26.613,27.225,55196,0
2017-03-02,27.253,27.472,26.348,26.444,65861,0
2017-03-03,27.378,27.378,26.32,26.538,49155,0
2017-03-06,26.672,27.111,26.148,26.739,31790,0
2017-03-07,26.672,27.024,26.53,26.625,45583,0
2017-03-08,26.787,26.958,26.11,26.272,51675,0
2017-03-09,26.244,26.671,26.244,26.538,37942,0
2017-03-10,26.615,26.672,26.244,26.481,30035,0
2017-03-13,26.591,27.625,26.415,27.054,140066,0
2017-03-14,26.987,27.444,26.805,27.015,42711,0
2017-03-15,27.129,27.129,26.244,26.491,79020,0
2017-03-16,26.481,27.054,25.91,26.139,74751,0
2017-03-17,26.11,26.548,25.719,25.863,87282,0
2017-03-20,25.833,26.635,25.833,26.262,56384,0
2017-03-21,26.386,26.787,25.624,25.71,67511,0
2017-03-22,25.653,26.139,25.624,26.081,44815,0
2017-03-23,26.072,26.548,25.824,26.11,26170,0
2017-03-24,26.548,27.024,26.168,26.53,55054,0
2017-03-27,26.53,26.948,26.444,26.91,52667,0
2017-03-28,26.948,27.148,26.891,27.148,44493,0
2017-03-29,27.148,27.387,27.081,27.358,31113,0
2017-03-30,27.358,27.452,27.076,27.415,48725,0
2017-03-31,27.452,27.615,27.301,27.529,48433,0
2017-04-03,27.425,27.529,26.53,26.548,51683,0
2017-04-04,26.548,27.625,26.196,27.615,76598,0
2017-04-05,27.519,27.702,26.586,26.767,64769,0
2017-04-06,26.53,26.872,26.12,26.872,81397,0
2017-04-07,26.787,27.339,26.65,27.272,28084,0
2017-04-10,27.272,27.625,27.091,27.395,37117,0
2017-04-11,27.348,28.053,27.348,27.891,80721,0
2017-04-12,27.92,28.244,27.702,28.063,50757,0
2017-04-13,26.196,27.435,25.92,26.758,123994,0
2017-04-17,26.834,27.415,26.586,27.215,59775,0
2017-04-18,26.854,27.244,26.787,27.215,104161,0
2017-04-19,27.129,27.22,26.558,26.643,51290,0
2017-04-20,26.758,27.244,26.758,27.015,37221,0
2017-04-21,26.958,27.041,26.625,26.787,34591,0
2017-04-24,27.015,27.387,26.844,27.196,64808,0
2017-04-25,27.196,27.863,27.196,27.672,93421,0
2017-04-26,27.576,27.949,27.377,27.843,67272,0
2017-04-27,27.92,28.1,27.635,27.987,135518,0
2017-04-28,27.682,28.043,27.301,27.32,67274,0
2017-05-01,27.692,27.863,27.358,27.863,52769,0
2017-05-02,28.053,28.092,27.435,27.643,93135,0
2017-05-03,27.615,28.082,27.435,27.776,72537,0
2017-05-04,27.958,28.282,27.786,28.234,68595,0
2017-05-05,28.467,28.814,28.148,28.786,77987,0
2017-05-08,28.786,29.26,27.935,28.36,105356,0
2017-05-09,28.369,28.534,28.166,28.486,84614,0
2017-05-10,28.534,28.534,28.06,28.437,47329,0
2017-05-11,28.379,28.49,28.186,28.36,40733,0
2017-05-12,28.263,28.419,28.128,28.157,47911,0
2017-05-15,28.108,28.225,26.599,27.035,156045,0
2017-05-16,27.054,27.248,26.551,27.131,55131,0
2017-05-17,26.754,27.054,26.503,26.87,49050,0
2017-05-18,26.745,27.18,26.649,26.987,54504,0
2017-05-19,27.045,27.171,26.784,26.88,24101,0
2017-05-22,26.852,27.557,26.599,27.442,49720,0
2017-05-23,27.442,27.45,27.103,27.267,42910,0
2017-05-24,27.277,27.606,27.073,27.199,46719,0
2017-05-25,27.296,27.306,27.073,27.18,11812,0
2017-05-26,27.083,27.18,26.89,27.054,27186,0
2017-05-30,27.064,27.073,26.445,26.938,33715,0
2017-05-31,26.977,27.267,26.735,26.948,42074,0
2017-06-01,26.958,27.567,26.958,27.567,41877,0
2017-06-02,27.567,27.925,27.238,27.615,47476,0
2017-06-05,27.422,27.809,27.151,27.509,54227,0
2017-06-06,27.335,27.925,27.103,27.354,31675,0
2017-06-07,27.325,27.779,27.319,27.557,15827,0
2017-06-08,27.528,27.857,27.219,27.673,30437,0
2017-06-09,27.673,28.05,27.673,27.77,41931,0
2017-06-12,27.586,28.041,27.578,27.644,29630,0
2017-06-13,27.789,27.925,27.308,27.867,28848,0
2017-06-14,27.905,27.954,27.673,27.731,15899,0
2017-06-15,27.576,27.966,27.538,27.809,20836,0
2017-06-16,27.596,27.983,27.48,27.49,35903,0
2017-06-19,27.683,27.683,27.402,27.432,20519,0
2017-06-20,27.335,27.857,27.315,27.828,20687,0
2017-06-21,27.712,27.925,27.581,27.721,16432,0
2017-06-22,27.819,27.857,27.432,27.442,36093,0
2017-06-23,27.712,28.05,27.48,27.973,76218,0
2017-06-26,27.877,27.877,27.422,27.47,29136,0
2017-06-27,27.5,27.5,27.18,27.238,17900,0
2017-06-28,27.393,27.601,27.267,27.374,12723,0
2017-06-29,27.48,27.48,26.919,26.938,30095,0
2017-06-30,26.9,27.131,26.89,26.919,19824,0
2017-07-03,26.726,27.035,26.658,26.745,33957,0
2017-07-05,26.87,27.325,26.852,27.229,21851,0
2017-07-06,27.103,27.238,26.89,26.958,27754,0
2017-07-07,26.948,27.857,26.948,27.809,46457,0
2017-07-10,27.712,27.857,27.286,27.315,44551,0
2017-07-11,27.209,28.244,27.209,27.683,90194,0
2017-07-12,27.635,28.321,27.615,28.031,70856,0
2017-07-13,28.128,28.225,27.886,27.992,24732,0
2017-07-14,27.635,27.635,25.632,25.758,239058,0
2017-07-17,25.439,25.632,23.466,25.023,153499,0
2017-07-18,24.974,25.042,23.949,24.694,64135,0
2017-07-19,24.617,25.352,24.617,24.936,44691,0
2017-07-20,24.82,25.081,24.539,24.675,24836,0
2017-07-21,24.916,24.926,24.375,24.539,37845,0
2017-07-24,24.472,24.549,24.095,24.326,48139,0
2017-07-25,24.356,24.805,24.353,24.627,32174,0
2017-07-26,24.637,25.071,24.607,24.723,17168,0
2017-07-27,24.8,24.858,24.143,24.172,46240,0
2017-07-28,24.172,24.467,23.66,24.027,57359,0
2017-07-31,24.007,24.22,23.785,23.824,54258,0
2017-08-01,23.708,23.766,22.962,23.166,96312,0
2017-08-02,23.166,23.359,22.015,22.286,87211,0
2017-08-03,22.247,22.446,21.445,21.551,161342,0
2017-08-04,21.648,21.995,21.006,21.134,73923,0
2017-08-07,21.066,21.096,19.606,19.955,166693,0
2017-08-08,19.926,20.534,19.345,20.225,88698,0
2017-08-09,20.099,20.438,19.858,19.887,51343,0
2017-08-10,19.674,19.78,18.562,19.162,100891,0
2017-08-11,19.104,19.481,18.562,19.007,72444,0
2017-08-14,19.258,20.264,18.871,18.978,126210,0
2017-08-15,19.065,19.78,18.573,19.287,57585,0
2017-08-16,19.306,19.891,19.297,19.471,53632,0
2017-08-17,19.697,19.766,18.998,19.077,79692,0
2017-08-18,18.929,19.107,18.033,18.269,185664,0
2017-08-21,18.112,19.077,17.778,18.919,126932,0
2017-08-22,19.018,19.894,18.939,19.579,84390,0
2017-08-23,19.481,20.18,19.107,19.422,67461,0
2017-08-24,19.54,19.609,19.244,19.55,38875,0
2017-08-25,19.53,20.013,19.343,19.737,38449,0
2017-08-28,19.757,19.934,19.501,19.658,37318,0
2017-08-29,19.599,20.062,19.52,19.944,31858,0
2017-08-30,19.894,19.983,19.648,19.845,13180,0
2017-08-31,19.845,20.21,19.757,19.885,45034,0
2017-09-01,19.993,19.993,19.617,19.924,31963,0
2017-09-05,19.944,20.078,19.205,19.786,49754,0
2017-09-06,19.776,20.032,19.579,19.983,46348,0
2017-09-07,19.875,19.875,19.599,19.688,33228,0
2017-09-08,19.747,19.806,19.107,19.333,47420,0
2017-09-11,19.51,19.865,19.364,19.55,45592,0
2017-09-12,19.52,20.21,19.461,19.885,35599,0
2017-09-13,19.944,20.663,19.599,20.574,82129,0
2017-09-14,20.682,22.061,20.584,21.411,91177,0
2017-09-15,21.47,21.933,21.229,21.401,114669,0
2017-09-18,21.411,22.061,21.401,21.963,91190,0
2017-09-19,21.913,22.357,21.79,22.189,56405,0
2017-09-20,22.258,22.396,21.992,22.17,70346,0
2017-09-21,22.16,22.603,22.081,22.327,51097,0
2017-09-22,22.583,22.603,22.17,22.268,29826,0
2017-09-25,22.278,22.603,22.199,22.455,36999,0
2017-09-26,22.426,23.332,22.406,23.095,67849,0
2017-09-27,23.154,23.853,23.135,23.489,109020,0
2017-09-28,23.538,24.1,23.538,23.667,79929,0
2017-09-29,23.962,24.129,22.8,23.538,124103,0
2017-10-02,23.538,24.011,23.076,23.42,68579,0
2017-10-03,23.499,24.11,22.948,23.381,75665,0
2017-10-04,23.401,23.854,23.243,23.479,40904,0
2017-10-05,23.607,23.667,23.253,23.44,30306,0
2017-10-06,23.519,23.519,22.82,23.332,105270,0
2017-10-09,23.095,24.129,23.095,23.401,82636,0
2017-10-10,23.568,24.139,23.568,24.139,103625,0
2017-10-11,24.228,24.809,24.06,24.366,193418,0
2017-10-12,24.464,24.761,23.716,24.317,90439,0
2017-10-13,24.464,25.09,24.326,24.553,67780,0
2017-10-16,22.061,22.632,19.313,19.56,628345,0
2017-10-17,19.826,20.288,19.501,19.816,209155,0
2017-10-18,19.816,19.993,19.047,19.441,133753,0
2017-10-19,19.363,19.766,19.028,19.264,157146,0
2017-10-20,19.353,19.353,18.713,18.91,150250,0
2017-10-23,18.919,18.998,18.644,18.791,106064,0
2017-10-24,18.988,19.175,18.762,18.91,72324,0
2017-10-25,18.979,19.116,18.693,19.018,101657,0
2017-10-26,19.008,19.067,18.693,18.791,52515,0
2017-10-27,18.771,18.88,18.614,18.791,76226,0
2017-10-30,18.831,18.939,18.693,18.782,94193,0
2017-10-31,18.929,19.648,18.831,18.969,95109,0
2017-11-01,19.126,19.894,18.732,18.801,147614,0
2017-11-02,18.732,19.313,18.663,19.166,86643,0
2017-11-03,19.126,19.205,18.693,18.85,67924,0
2017-11-06,18.87,19.195,18.23,18.279,91064,0
2017-11-07,18.388,18.388,16.753,17.038,159305,0
2017-11-08,17.038,17.866,16.841,17.541,111431,0
2017-11-09,17.6,18.122,17.452,17.708,35717,0
2017-11-10,17.747,17.875,17.432,17.58,79511,0
