Date,Open,High,Low,Close,Volume,OpenInt
2014-04-11,15.764,16.244,15.403,16.244,4448951,0
2014-04-14,16.187,16.874,15.567,15.929,408929,0
2014-04-15,15.919,16.101,15.288,15.517,219492,0
2014-04-16,15.45,15.723,15.338,15.584,105962,0
2014-04-17,15.347,15.561,15.288,15.308,146123,0
2014-04-21,15.298,15.814,14.429,15.411,165574,0
2014-04-22,15.527,16.226,15.47,16.071,179425,0
2014-04-23,15.614,16.483,15.614,16.349,138868,0
2014-04-24,16.244,16.704,15.565,16.379,101688,0
2014-04-25,16.349,17.629,16.291,17.076,88719,0
2014-04-28,17.439,17.678,16.464,17.161,84241,0
2014-04-29,17.199,17.649,16.398,16.77,70107,0
2014-04-30,16.724,17.411,16.605,16.874,53199,0
2014-05-01,16.483,17.276,16.483,16.807,87159,0
2014-05-02,16.483,17.008,16.291,16.99,53704,0
2014-05-05,16.751,17.199,16.56,17.161,46906,0
2014-05-06,17.199,17.368,16.483,17.028,161929,0
2014-05-07,16.779,17.553,16.446,17.17,92384,0
2014-05-08,16.961,17.649,16.788,17.047,80784,0
2014-05-09,16.635,17.571,16.635,16.971,58828,0
2014-05-12,16.961,17.038,16.369,16.942,28351,0
2014-05-13,16.932,17.439,16.864,17.047,136825,0
2014-05-14,17.448,17.448,15.804,17.114,525186,0
2014-05-15,16.446,17.323,16.446,17.161,95707,0
2014-05-16,16.826,17.266,16.826,17.104,56304,0
2014-05-19,17.219,18.27,17.104,17.649,116142,0
2014-05-20,17.746,18.805,17.678,17.81,134569,0
2014-05-21,18.021,18.143,17.295,17.571,108699,0
2014-05-22,17.439,17.984,17.266,17.781,154928,0
2014-05-23,18.002,18.002,17.726,17.82,41399,0
2014-05-27,17.974,18.479,17.887,18.08,85187,0
2014-05-28,18.041,18.337,17.708,17.717,137530,0
2014-05-29,17.964,18.612,17.658,18.213,113799,0
2014-05-30,18.213,18.442,17.994,18.183,97801,0
2014-06-02,18.27,18.442,18.051,18.355,105334,0
2014-06-03,18.442,18.938,18.442,18.786,185136,0
2014-06-04,18.738,19.695,18.317,19.435,223513,0
2014-06-05,19.52,20.065,19.52,19.752,100351,0
2014-06-06,19.762,19.962,19.235,19.636,63859,0
2014-06-09,19.435,21.49,19.435,20.784,395231,0
2014-06-10,21.041,21.613,20.649,21.013,188692,0
2014-06-11,21.431,22.684,20.784,22.082,221271,0
2014-06-12,21.643,22.348,20.906,21.232,232910,0
2014-06-13,20.724,21.853,20.724,20.954,177561,0
2014-06-16,20.906,21.461,19.836,19.972,177087,0
2014-06-17,19.884,20.121,18.891,19.14,376528,0
2014-06-18,19.111,20.113,19.062,19.762,262561,0
2014-06-19,19.904,20.038,19.378,19.836,144948,0
2014-06-20,19.778,19.894,19.149,19.578,1211318,0
2014-06-23,19.695,20.567,19.34,19.99,283061,0
2014-06-24,20.171,20.267,19.778,20.104,179373,0
2014-06-25,19.99,21.041,19.734,20.954,240021,0
2014-06-26,20.877,21.089,20.429,20.793,110461,0
2014-06-27,20.793,21.307,19.724,19.797,2407411,0
2014-06-30,19.855,21.06,19.445,20.974,242472,0
2014-07-01,20.993,21.396,20.377,21.174,138193,0
2014-07-02,21.154,21.539,20.507,21.413,112399,0
2014-07-03,21.499,21.976,21.376,21.499,70922,0
2014-07-07,21.681,21.728,20.793,20.944,291850,0
2014-07-08,20.831,21.164,19.36,19.465,230422,0
2014-07-09,19.485,19.539,18.881,19.3,329435,0
2014-07-10,18.976,19.36,18.508,18.738,223601,0
2014-07-11,18.728,19.425,18.728,19.3,128582,0
2014-07-14,19.415,19.415,18.996,19.31,98336,0
2014-07-15,19.242,19.44,18.508,18.68,198597,0
2014-07-16,18.689,19.159,18.594,18.861,160143,0
2014-07-17,18.881,19.13,18.508,18.748,107736,0
2014-07-18,18.699,19.3,18.699,19.178,50904,0
2014-07-21,18.861,19.34,18.748,19.198,52642,0
2014-07-22,19.242,19.569,18.728,18.93,155254,0
2014-07-23,18.91,19.35,18.757,19.32,99446,0
2014-07-24,19.34,19.36,18.776,19.052,63955,0
2014-07-25,18.966,19.016,18.585,18.881,91759,0
2014-07-28,18.844,19.035,18.566,18.708,115688,0
2014-07-29,18.796,18.91,18.498,18.689,80110,0
2014-07-30,18.748,18.854,17.925,18.27,117179,0
2014-07-31,18.107,18.776,18.06,18.116,119987,0
2014-08-01,18.163,18.365,17.925,18.163,105918,0
2014-08-04,18.288,18.365,17.562,17.781,67044,0
2014-08-05,17.496,18.041,17.466,17.629,45267,0
2014-08-06,17.571,17.931,17.199,17.496,102141,0
2014-08-07,17.439,17.859,17.028,17.257,194407,0
2014-08-08,17.496,17.964,17.228,17.79,85986,0
2014-08-11,17.915,18.213,17.736,18.143,99713,0
2014-08-12,18.09,18.232,17.304,17.553,86520,0
2014-08-13,17.524,18.547,17.448,18.051,85599,0
2014-08-14,18.002,18.404,17.649,18.041,55899,0
2014-08-15,18.232,18.232,17.323,17.698,45114,0
2014-08-18,17.756,18.532,17.708,18.223,51953,0
2014-08-19,18.327,18.413,17.8,18.232,23868,0
2014-08-20,18.153,18.251,17.859,18.041,39687,0
2014-08-21,18.099,18.479,17.964,18.327,50400,0
2014-08-22,18.404,18.442,18.041,18.183,88302,0
2014-08-25,18.327,18.786,18.143,18.404,24251,0
2014-08-26,18.432,18.745,18.279,18.537,37332,0
2014-08-27,18.575,18.786,18.012,18.153,32244,0
2014-08-28,18.051,18.337,18.051,18.223,27532,0
2014-08-29,18.347,18.395,18.143,18.385,22365,0
2014-09-02,18.405,18.475,17.866,18.059,204993,0
2014-09-03,18.107,18.298,17.847,18.223,107255,0
2014-09-04,18.232,18.443,18.03,18.251,52262,0
2014-09-05,18.163,19.193,18.163,19.116,61026,0
2014-09-08,19.296,19.594,18.875,19.096,72259,0
2014-09-09,19.096,19.116,18.731,18.875,66869,0
2014-09-10,18.934,19.386,18.741,19.067,53334,0
2014-09-11,18.97,19.248,18.837,19.212,50563,0
2014-09-12,19.248,19.306,18.731,19.164,65370,0
2014-09-15,19.239,19.336,19.038,19.306,56730,0
2014-09-16,19.229,20.075,19.229,20.009,115179,0
2014-09-17,20.172,22.025,20.172,21.747,177020,0
2014-09-18,21.845,22.21,21.19,21.527,63113,0
2014-09-19,21.583,22.035,21.314,21.815,124619,0
2014-09-22,21.853,21.911,21.09,21.248,75272,0
2014-09-23,21.133,22.044,20.939,21.085,139604,0
2014-09-24,21.2,21.996,21.2,21.507,61962,0
2014-09-25,21.527,21.707,20.998,21.142,86211,0
2014-09-26,21.18,21.707,21.18,21.662,50609,0
2014-09-29,21.123,21.662,20.959,21.344,126167,0
2014-09-30,21.314,21.902,21.205,21.527,135230,0
2014-10-01,21.469,22.391,21.328,21.42,162538,0
2014-10-02,21.364,21.805,20.47,20.758,186111,0
2014-10-03,20.979,21.277,20.259,20.297,66203,0
2014-10-06,20.373,20.998,20.21,20.259,95344,0
2014-10-07,20.191,20.873,20.191,20.51,56668,0
2014-10-08,20.565,21.707,20.505,21.575,118104,0
2014-10-09,21.612,22.312,20.182,21.507,105684,0
2014-10-10,21.373,23.053,21.373,22.507,115968,0
2014-10-13,22.527,25.107,21.872,23.705,347538,0
2014-10-14,24.042,25.154,23.276,23.715,141245,0
2014-10-15,23.378,23.764,22.967,23.072,226445,0
2014-10-16,23.564,23.656,22.786,22.891,158471,0
2014-10-17,23.238,23.754,22.191,22.688,78937,0
2014-10-20,23.574,23.724,22.527,23.188,77253,0
2014-10-21,23.545,23.555,23.184,23.345,44449,0
2014-10-22,24.012,24.032,23.14,23.631,78313,0
2014-10-23,23.882,24.002,22.757,23.276,125699,0
2014-10-24,23.368,23.719,22.573,22.948,118984,0
2014-10-27,22.708,24.247,22.322,22.9,197166,0
2014-10-28,23.015,23.833,22.619,23.407,117381,0
2014-10-29,23.555,23.979,22.948,23.833,63011,0
2014-10-30,23.965,25.742,23.833,24.639,79322,0
2014-10-31,25.014,25.82,24.734,24.899,78314,0
2014-11-03,24.859,25.628,24.592,24.753,47639,0
2014-11-04,24.802,25.742,24.667,25.311,50677,0
2014-11-05,24.436,25.918,24.042,25.553,47230,0
2014-11-06,25.533,25.908,25.293,25.8,54699,0
2014-11-07,25.848,27.841,25.523,27.223,121624,0
2014-11-10,28.712,28.712,26.347,26.715,105238,0
2014-11-11,27.012,27.071,26.626,26.819,109385,0
2014-11-12,28.375,30.661,27.971,28.702,410078,0
2014-11-13,28.837,29.546,27.607,28.298,283807,0
2014-11-14,29.297,30.864,28.482,30.258,316295,0
2014-11-17,30.258,31.22,29.501,29.631,201447,0
2014-11-18,30.431,30.921,29.492,29.968,239553,0
2014-11-19,30.114,30.461,28.97,29.297,206499,0
2014-11-20,29.057,30.258,28.83,29.546,148791,0
2014-11-21,29.883,30.882,29.167,29.383,276778,0
2014-11-24,29.297,29.958,28.518,29.462,138833,0
2014-11-25,29.462,29.818,28.902,29.2,278420,0
2014-11-26,29.238,29.326,28.613,29.067,152651,0
2014-11-28,29.248,30.087,28.799,29.353,98278,0
2014-12-01,29.181,30.635,29.105,29.566,401948,0
2014-12-02,29.78,30.137,28.574,29.894,470302,0
2014-12-03,29.547,30.588,29.492,30.193,294732,0
2014-12-04,30.279,30.772,29.959,30.099,185677,0
2014-12-05,30.059,30.878,29.941,30.802,302303,0
2014-12-08,31.128,32.66,30.703,31.793,144711,0
2014-12-09,31.466,32.217,30.425,30.955,326038,0
2014-12-10,30.992,31.534,30.089,30.56,192316,0
2014-12-11,30.376,31.07,30.337,30.723,153289,0
2014-12-12,30.406,31.09,29.73,29.875,149004,0
2014-12-15,30.079,30.099,28.075,28.122,193324,0
2014-12-16,28.159,28.769,27.475,28.045,289208,0
2014-12-17,28.055,28.816,27.957,28.68,108274,0
2014-12-18,28.92,29.018,28.036,28.198,82027,0
2014-12-19,28.132,28.881,27.822,28.67,208765,0
2014-12-22,28.788,28.797,28.094,28.255,120270,0
2014-12-23,28.169,28.294,27.024,27.137,120133,0
2014-12-24,27.054,28.65,26.762,27.659,90242,0
2014-12-26,27.88,29.921,27.822,29.586,109481,0
2014-12-29,29.605,29.75,28.497,28.67,107316,0
2014-12-30,28.67,29.79,28.505,29.199,117201,0
2014-12-31,29.181,30.693,28.954,30.406,109568,0
2015-01-02,30.069,30.617,28.63,29.73,104229,0
2015-01-05,29.642,30.108,29.145,29.326,124343,0
2015-01-06,29.492,29.492,28.352,28.74,89343,0
2015-01-07,28.852,29.238,28.402,29.155,59751,0
2015-01-08,29.345,29.452,28.294,29.248,285888,0
2015-01-09,29.238,29.335,28.816,29.135,305959,0
2015-01-12,29.228,29.263,27.966,28.47,107603,0
2015-01-13,28.71,29.228,27.533,28.255,135878,0
2015-01-14,28.036,28.372,27.717,28.016,65170,0
2015-01-15,28.159,28.304,27.156,27.832,93160,0
2015-01-16,27.727,28.245,27.196,27.678,234673,0
2015-01-20,27.87,28.006,26.916,27.678,136040,0
2015-01-21,27.61,27.747,26.878,27.166,90949,0
2015-01-22,26.936,28.103,26.936,27.899,160674,0
2015-01-23,27.996,28.275,27.343,27.957,212510,0
2015-01-26,27.649,27.986,27.35,27.737,223298,0
2015-01-27,27.639,27.943,27.082,27.697,203578,0
2015-01-28,27.582,27.757,27.054,27.216,582358,0
2015-01-29,27.35,27.543,27.044,27.39,115359,0
2015-01-30,27.274,27.562,26.213,26.339,138446,0
2015-02-02,26.512,26.964,25.973,26.868,95361,0
2015-02-03,26.984,27.455,26.493,27.259,215265,0
2015-02-04,27.107,27.202,26.706,26.898,97291,0
2015-02-05,26.926,27.322,26.831,27.064,80555,0
2015-02-06,27.082,27.137,26.898,26.936,85994,0
2015-02-09,26.926,27.082,26.657,26.888,153617,0
2015-02-10,26.984,27.292,26.657,27.024,107484,0
2015-02-11,26.041,29.076,26.041,28.62,469185,0
2015-02-12,28.969,29.875,28.402,29.383,637170,0
2015-02-13,29.511,30.357,29.287,29.73,388637,0
2015-02-17,29.8,32.286,29.79,31.802,452073,0
2015-02-18,31.725,32.612,31.444,31.928,155332,0
2015-02-19,31.862,33.334,31.766,33.112,113438,0
2015-02-20,33.21,33.903,32.969,33.25,337817,0
2015-02-23,33.25,33.73,33.008,33.392,166563,0
2015-02-24,33.528,34.693,33.306,34.549,150103,0
2015-02-25,34.638,36.196,34.124,34.818,213732,0
2015-02-26,34.798,35.725,34.451,35.068,191995,0
2015-02-27,35.234,35.599,34.666,34.956,299817,0
2015-03-02,34.906,36.298,34.798,36.047,157288,0
2015-03-03,35.959,36.298,35.049,35.088,137316,0
2015-03-04,35.088,35.853,34.675,35.078,180984,0
2015-03-05,34.789,35.078,33.696,33.736,181606,0
2015-03-06,33.534,33.997,33.398,33.834,236862,0
2015-03-09,33.89,34.356,33.765,34.114,196921,0
2015-03-10,33.805,34.065,33.398,33.9,355242,0
2015-03-11,34.065,35.012,33.814,34.877,383285,0
2015-03-12,35.088,35.709,35.021,35.157,290877,0
2015-03-13,35.176,35.397,34.45,34.77,247521,0
2015-03-16,34.48,35.303,34.085,34.288,204163,0
2015-03-17,34.114,34.404,33.706,34.016,115067,0
2015-03-18,33.824,33.997,33.255,33.805,370763,0
2015-03-19,33.805,35.098,33.668,34.538,285497,0
2015-03-20,34.779,34.858,33.978,34.375,1032096,0
2015-03-23,33.997,34.712,33.649,33.726,250315,0
2015-03-24,33.668,34.075,32.848,33.155,240485,0
2015-03-25,33.08,33.844,32.683,33.195,247417,0
2015-03-26,33.165,33.398,32.867,33.09,147457,0
2015-03-27,33.09,33.534,33.06,33.275,201784,0
2015-03-30,33.349,34.278,33.07,34.229,314678,0
2015-03-31,34.248,34.848,33.959,34.22,102651,0
2015-04-01,34.142,34.731,34.134,34.47,232516,0
2015-04-02,33.756,34.838,32.489,32.568,175811,0
2015-04-06,32.46,33.165,32.132,32.558,317472,0
2015-04-07,33.765,33.765,32.422,32.828,199535,0
2015-04-08,32.858,33.04,32.529,32.915,568823,0
2015-04-09,33.07,33.721,32.945,33.329,265469,0
2015-04-10,33.329,33.475,32.982,33.32,76988,0
2015-04-13,33.622,33.978,32.606,32.848,245037,0
2015-04-14,33.427,33.427,32.402,32.75,132970,0
2015-04-15,32.713,33.564,32.489,32.616,114182,0
2015-04-16,32.633,33.32,32.603,33.09,186850,0
2015-04-17,32.886,33.021,31.901,32.268,90646,0
2015-04-20,32.529,33.245,32.354,32.858,90184,0
2015-04-21,32.2,32.2,30.848,31.262,363526,0
2015-04-22,31.387,32.499,30.914,32.316,185553,0
2015-04-23,32.296,32.489,31.853,32.094,122621,0
2015-04-24,32.124,32.412,31.794,32.094,67158,0
2015-04-27,32.509,32.626,31.407,31.638,81128,0
2015-04-28,31.843,32.288,31.243,31.823,86404,0
2015-04-29,31.544,33.285,31.514,32.731,149319,0
2015-04-30,32.578,32.858,30.238,30.691,156976,0
2015-05-01,31.049,32.693,30.633,32.538,130177,0
2015-05-04,32.982,33.583,32.2,33.012,150457,0
2015-05-05,32.954,32.954,32.064,32.46,212545,0
2015-05-06,32.442,33.002,32.288,32.769,78754,0
2015-05-07,32.828,33.075,32.239,32.723,119346,0
2015-05-08,33.012,33.554,32.683,32.896,66643,0
2015-05-11,32.945,33.632,31.039,32.886,115896,0
2015-05-12,33.05,37.823,32.442,35.496,359975,0
2015-05-13,35.496,35.679,33.494,34.598,214510,0
2015-05-14,35.021,35.699,34.645,35.235,153459,0
2015-05-15,35.293,35.667,34.916,35.245,126542,0
2015-05-18,35.322,36.43,34.838,36.24,151989,0
2015-05-19,36.028,36.18,35.021,35.446,111135,0
2015-05-20,35.466,35.466,34.49,34.808,71814,0
2015-05-21,34.665,34.956,33.574,34.258,94062,0
2015-05-22,34.161,34.946,33.93,34.578,62191,0
2015-05-26,34.413,34.973,32.848,33.668,107369,0
2015-05-27,33.726,34.721,33.534,34.684,104823,0
2015-05-28,34.548,35.098,33.592,33.736,68187,0
2015-05-29,33.795,34.085,33.349,33.465,206335,0
2015-06-01,33.64,34.27,33.204,33.668,220495,0
2015-06-02,33.484,34.463,32.469,32.914,160256,0
2015-06-03,32.826,33.388,32.399,32.875,290968,0
2015-06-04,32.777,32.866,31.411,31.652,85124,0
2015-06-05,31.741,32.448,31.305,32.032,157659,0
2015-06-08,32.032,32.08,31.381,31.597,70780,0
2015-06-09,31.518,31.982,30.813,31.353,129647,0
2015-06-10,31.305,31.925,31.227,31.518,68904,0
2015-06-11,31.518,31.518,30.859,31.236,150042,0
2015-06-12,31.209,31.614,31.14,31.508,86156,0
2015-06-15,31.179,31.538,30.956,31.363,682328,0
2015-06-16,31.577,32.506,30.994,32.342,115664,0
2015-06-17,32.429,33.602,32.303,33.244,167255,0
2015-06-18,33.408,35.647,33.408,35.402,163128,0
2015-06-19,35.298,35.986,34.832,35.617,280133,0
2015-06-22,35.666,35.86,35.036,35.24,78209,0
2015-06-23,35.269,35.719,35.083,35.308,78663,0
2015-06-24,35.365,35.578,34.862,35.279,97403,0
2015-06-25,35.452,35.946,34.852,35.752,145794,0
2015-06-26,35.936,36.218,34.978,35.647,418808,0
2015-06-29,35.308,35.831,34.96,35.083,108752,0
2015-06-30,35.432,37.845,34.891,37.74,472766,0
2015-07-01,38.535,39.29,36.336,36.858,228957,0
2015-07-02,37.022,37.11,36.092,36.721,82853,0
2015-07-06,36.646,37.915,36.346,36.868,126911,0
2015-07-07,37.032,37.477,35.686,36.316,142388,0
2015-07-08,36.055,36.149,35.385,35.482,92346,0
2015-07-09,36.045,36.449,34.669,36.198,286530,0
2015-07-10,36.711,37.458,35.181,37.245,74702,0
2015-07-13,37.284,38.184,37.022,37.159,113393,0
2015-07-14,37.217,37.412,36.77,37.197,92425,0
2015-07-15,37.071,37.284,36.139,36.588,113181,0
2015-07-16,36.508,37.352,36.508,37.051,50763,0
2015-07-17,37.178,37.178,36.77,37.013,60773,0
2015-07-20,36.916,37.439,36.588,36.936,116180,0
2015-07-21,36.936,37.265,36.508,37.003,96369,0
2015-07-22,36.868,37.245,36.459,37.178,128769,0
2015-07-23,37.245,37.245,36.618,36.779,114736,0
2015-07-24,36.721,37.168,36.42,36.684,200478,0
2015-07-27,36.449,36.449,35.103,35.442,61806,0
2015-07-28,35.588,36.188,34.842,35.821,72227,0
2015-07-29,35.762,36.518,35.375,36.006,133617,0
2015-07-30,35.782,38.069,35.56,37.614,149301,0
2015-07-31,37.644,38.845,37.334,38.069,147960,0
2015-08-03,37.76,39.155,36.819,37.711,204491,0
2015-08-04,37.721,38.447,36.946,37.497,124640,0
2015-08-05,37.664,38.331,37.032,38.099,157452,0
2015-08-06,38.069,38.147,36.449,36.829,94748,0
2015-08-07,36.684,37.294,36.336,37.11,120512,0
2015-08-10,37.392,39.069,37.372,38.622,106172,0
2015-08-11,38.274,38.854,37.314,38.807,114148,0
2015-08-12,38.583,39.079,37.168,38.234,118760,0
2015-08-13,38.214,38.797,36.75,36.898,163128,0
2015-08-14,36.77,37.467,35.512,36.045,98539,0
2015-08-17,35.976,36.907,34.601,36.75,97815,0
2015-08-18,36.508,37.402,36.102,36.608,107100,0
2015-08-19,36.248,36.578,35.046,35.956,86156,0
2015-08-20,35.686,35.686,34.31,34.349,61082,0
2015-08-21,33.484,34.463,32.701,33.921,208320,0
2015-08-24,32.399,34.433,31.953,32.681,108734,0
2015-08-25,33.864,34.463,32.022,33.329,153635,0
2015-08-26,34.116,34.116,32.399,33.274,182215,0
2015-08-27,33.494,34.521,33.417,34.202,111744,0
2015-08-28,34.153,34.94,33.901,34.531,246395,0
2015-08-31,34.259,35.154,33.551,34.309,98775,0
2015-09-01,33.823,34.433,33.823,34.229,133552,0
2015-09-02,34.571,34.793,33.638,34.512,133141,0
2015-09-03,34.745,34.853,33.571,33.899,86943,0
2015-09-04,33.453,34.833,33.453,34.152,131494,0
2015-09-08,34.289,34.872,33.23,34.415,152381,0
2015-09-09,34.833,34.833,33.065,33.336,187775,0
2015-09-10,33.045,34.669,32.073,32.607,245483,0
2015-09-11,32.696,34.027,32.336,33.784,132625,0
2015-09-14,33.823,34.171,32.676,33.685,288914,0
2015-09-15,33.481,34.853,33.395,34.765,232531,0
2015-09-16,34.921,34.998,33.23,34.338,164213,0
2015-09-17,34.397,36.223,34.221,35.776,243644,0
2015-09-18,35.349,35.95,35.047,35.281,685147,0
2015-09-21,35.6,35.815,34.056,34.211,275848,0
2015-09-22,33.919,34.329,33.589,33.804,186025,0
2015-09-23,33.755,34.901,33.676,34.61,143739,0
2015-09-24,34.483,34.961,32.53,33.15,237540,0
2015-09-25,33.14,33.346,31.334,31.392,208352,0
2015-09-28,31.159,31.159,29.264,30.284,266112,0
2015-09-29,30.479,31.441,29.42,29.867,186231,0
2015-09-30,30.732,31.004,29.692,30.742,476588,0
2015-10-01,30.624,32.035,30.178,31.83,262369,0
2015-10-02,31.549,32.49,31.042,32.346,118015,0
2015-10-05,32.51,32.539,31.306,31.791,118786,0
2015-10-06,31.588,32.063,29.41,29.449,264326,0
2015-10-07,29.44,30.518,28.913,30.012,189728,0
2015-10-08,30.052,30.274,29.274,29.973,175428,0
2015-10-09,30.178,30.791,29.585,30.362,144149,0
2015-10-12,30.451,30.849,29.667,30.771,104705,0
2015-10-13,30.615,31.703,30.441,30.566,115752,0
2015-10-14,30.829,31.597,29.963,30.546,128201,0
2015-10-15,30.489,31.936,30.431,31.888,108034,0
2015-10-16,31.927,32.598,31.763,32.297,115339,0
2015-10-19,32.189,33.026,31.975,32.297,151765,0
2015-10-20,32.307,32.307,30.811,30.849,56021,0
2015-10-21,31.072,31.597,29.652,29.896,131082,0
2015-10-22,30.13,31.101,29.41,30.596,174090,0
2015-10-23,31.052,31.733,30.293,31.199,87972,0
2015-10-26,31.236,31.83,30.839,31.569,94557,0
2015-10-27,31.509,32.063,31.209,31.461,97231,0
2015-10-28,31.49,32.928,31.382,32.851,89206,0
2015-10-29,32.636,33.14,31.791,31.966,88074,0
2015-10-30,32.025,32.762,31.569,32.423,112870,0
2015-11-02,32.49,33.414,32.267,32.589,113050,0
2015-11-03,32.559,33.15,31.927,32.762,83856,0
2015-11-04,32.734,32.889,31.683,32.161,118803,0
2015-11-05,32.103,32.277,31.373,32.044,125218,0
2015-11-06,31.83,32.005,30.644,31.87,141886,0
2015-11-09,31.87,32.549,31.504,32.044,123776,0
2015-11-10,32.053,33.016,30.206,30.781,276775,0
2015-11-11,30.956,32.831,30.761,32.569,113899,0
2015-11-12,32.384,32.957,30.441,30.916,170489,0
2015-11-13,30.801,31.898,30.801,31.315,87354,0
2015-11-16,31.296,31.898,30.353,30.821,156909,0
2015-11-17,31.101,31.354,30.216,31.004,141886,0
2015-11-18,31.062,31.392,30.343,31.276,166682,0
2015-11-19,31.101,31.683,29.82,30.042,103403,0
2015-11-20,30.216,31.276,29.905,30.528,139210,0
2015-11-23,30.333,30.606,29.983,30.101,102171,0
2015-11-24,31.946,33.676,31.946,32.549,981162,0
2015-11-25,32.706,32.928,32.384,32.899,2155758,0
2015-11-27,32.851,33.103,32.481,32.617,94968,0
2015-11-30,32.686,32.862,31.155,31.652,268666,0
2015-12-01,31.868,32.508,31.536,31.72,189034,0
2015-12-02,31.73,32.306,31.595,32.042,144361,0
2015-12-03,32.042,32.412,31.092,31.302,134264,0
2015-12-04,31.312,32.061,31.312,31.886,159006,0
2015-12-07,31.944,32.325,31.36,31.516,207732,0
2015-12-08,31.34,32.061,31.33,31.585,86828,0
2015-12-09,31.546,31.546,30.326,31.242,173058,0
2015-12-10,31.262,31.262,30.628,31.165,122691,0
2015-12-11,30.775,31.077,30.365,30.785,164443,0
2015-12-14,30.677,30.755,29.499,29.821,276284,0
2015-12-15,29.945,30.58,29.841,30.473,160441,0
2015-12-16,30.775,31.798,30.492,31.73,105456,0
2015-12-17,31.447,31.652,30.56,30.765,156748,0
2015-12-18,30.755,31.516,29.781,30.395,606474,0
2015-12-21,30.424,31.057,29.811,31.038,156953,0
2015-12-22,31.145,31.378,30.59,30.911,83124,0
2015-12-23,31.047,31.36,30.716,31.155,66885,0
2015-12-24,30.951,31.057,30.132,30.141,224759,0
2015-12-28,30.094,30.424,29.145,29.489,91483,0
2015-12-29,29.613,30.014,29.185,29.935,95250,0
2015-12-30,29.955,30.219,29.499,29.955,59726,0
2015-12-31,29.741,29.955,29.165,29.37,249597,0
2016-01-04,28.952,29.304,28.367,28.465,124094,0
2016-01-05,28.61,29.683,28.201,28.981,88812,0
2016-01-06,28.475,29.244,28.172,29.138,191674,0
2016-01-07,28.592,29.244,28.299,29.011,120587,0
2016-01-08,29.175,29.643,28.387,28.502,102397,0
2016-01-11,28.562,28.562,27.719,28.143,169921,0
2016-01-12,28.367,28.932,27.636,28.347,190614,0
2016-01-13,28.806,29.185,27.118,27.344,262555,0
2016-01-14,27.44,28.234,26.944,27.764,126560,0
2016-01-15,26.369,28.239,25.12,28.046,335131,0
2016-01-19,28.259,28.709,27.704,28.269,219118,0
2016-01-20,27.859,29.683,27.754,29.069,199168,0
2016-01-21,29.099,29.37,28.367,28.873,155420,0
2016-01-22,29.254,29.722,28.873,29.673,84602,0
2016-01-25,29.234,30.785,29.234,30.706,207471,0
2016-01-26,30.931,32.345,30.296,31.798,265658,0
2016-01-27,31.779,31.779,30.696,31.185,178950,0
2016-01-28,31.36,31.526,30.785,31.175,135517,0
2016-01-29,31.057,32.772,30.6,32.706,223256,0
2016-02-01,32.636,33.282,31.73,32.666,360388,0
2016-02-02,32.247,33.104,31.252,32.696,130590,0
2016-02-03,32.949,32.998,31.944,32.792,139055,0
2016-02-04,33.212,34.79,33.142,33.991,243912,0
2016-02-05,33.592,34.216,33.076,33.299,100125,0
2016-02-08,33.182,33.328,32.101,33.282,65724,0
2016-02-09,32.734,33.669,32.559,33.017,97925,0
2016-02-10,29.586,30.97,27.053,27.167,431888,0
2016-02-11,26.739,29.128,26.652,28.075,202676,0
2016-02-12,28.133,28.257,26.421,27.558,291642,0
2016-02-16,27.774,28.162,27.023,27.977,136386,0
2016-02-17,28.094,29.85,27.317,27.675,246156,0
2016-02-18,27.801,28.347,27.089,27.627,180641,0
2016-02-19,27.518,27.967,26.827,27.879,113590,0
2016-02-22,28.319,28.639,27.227,27.422,180166,0
2016-02-23,27.325,27.928,27.207,27.315,92060,0
2016-02-24,26.993,27.646,26.807,27.518,87243,0
2016-02-25,27.607,27.997,27.128,27.44,120182,0
2016-02-26,27.479,27.889,27.118,27.276,87985,0
2016-02-29,27.325,28.714,26.704,27.062,99064,0
2016-03-01,27.509,27.509,26.512,26.972,95191,0
2016-03-02,27.022,27.393,25.348,26.413,393359,0
2016-03-03,26.512,26.967,25.994,26.403,105049,0
2016-03-04,26.278,26.66,25.837,25.916,165450,0
2016-03-07,25.779,26.625,25.612,26.081,201802,0
2016-03-08,26.081,26.493,25.251,25.593,197721,0
2016-03-09,25.69,26.957,25.328,25.545,161660,0
2016-03-10,25.545,26.004,24.497,24.918,184700,0
2016-03-11,25.162,25.555,25.044,25.445,227091,0
2016-03-14,25.435,25.837,25.182,25.555,154049,0
2016-03-15,25.358,25.358,24.066,24.105,120547,0
2016-03-16,24.086,24.566,23.724,24.115,253044,0
2016-03-17,24.243,24.399,23.107,24.037,376268,0
2016-03-18,24.185,25.348,22.707,25.261,489940,0
2016-03-21,25.386,25.709,24.898,25.102,146194,0
2016-03-22,24.967,25.565,24.967,25.328,99892,0
2016-03-23,25.222,25.276,24.741,24.829,132788,0
2016-03-24,24.8,24.928,24.262,24.781,84274,0
2016-03-28,24.829,25.319,24.663,25.092,86441,0
2016-03-29,25.035,26.258,24.722,26.238,93711,0
2016-03-30,26.248,26.308,25.651,25.965,121577,0
2016-03-31,26.043,26.59,25.729,26.453,75784,0
2016-04-01,26.199,26.904,26.199,26.795,68560,0
2016-04-04,26.864,27.383,26.65,26.699,67031,0
2016-04-05,26.59,26.815,26.081,26.081,80685,0
2016-04-06,26.169,26.766,26.067,26.67,38253,0
2016-04-07,26.6,27.305,26.502,26.933,109885,0
2016-04-08,27.098,27.325,24.194,26.308,510640,0
2016-04-11,26.356,26.356,22.507,23.285,632351,0
2016-04-12,23.176,23.882,22.951,23.52,176367,0
2016-04-13,23.607,24.204,23.323,23.958,225275,0
2016-04-14,23.968,24.175,23.48,24.105,187603,0
2016-04-15,24.145,24.194,23.674,23.812,245227,0
2016-04-18,23.773,24.277,23.42,23.987,377758,0
2016-04-19,23.862,24.359,22.364,22.482,235350,0
2016-04-20,22.637,22.637,21.768,21.944,174130,0
2016-04-21,22.002,22.453,21.758,22.443,276148,0
2016-04-22,22.314,22.53,22.07,22.423,141979,0
2016-04-25,22.209,22.209,20.632,21.025,256829,0
2016-04-26,21.2,21.738,20.848,21.387,160733,0
2016-04-27,21.259,21.279,20.789,21.005,94721,0
2016-04-28,20.965,21.259,20.3,20.535,128733,0
2016-04-29,20.407,20.622,19.859,20.29,170274,0
2016-05-02,20.377,20.563,20.026,20.427,119505,0
2016-05-03,20.329,20.76,20.183,20.3,109630,0
2016-05-04,20.163,20.447,19.8,20.202,151199,0
2016-05-05,20.212,20.612,19.8,20.447,134950,0
2016-05-06,20.339,20.652,19.449,20.134,164909,0
2016-05-09,20.134,20.642,19.556,20.437,192236,0
2016-05-10,19.459,19.459,16.436,18.05,1053833,0
2016-05-11,18.001,18.452,17.589,18.293,316017,0
2016-05-12,18.227,18.308,17.805,18.08,311951,0
2016-05-13,18.127,18.343,17.874,17.992,207289,0
2016-05-16,18.03,18.705,17.785,18.333,267314,0
2016-05-17,18.275,18.284,17.296,17.54,167020,0
2016-05-18,17.473,18.117,17.473,18.099,259979,0
2016-05-19,17.942,18.167,17.415,17.569,72707,0
2016-05-20,17.649,18.099,17.589,18.099,101525,0
2016-05-23,18.09,18.284,17.815,18.011,118855,0
2016-05-24,18.373,18.881,18.217,18.774,172431,0
2016-05-25,18.745,19.165,18.568,18.989,143551,0
2016-05-26,18.989,19.057,18.715,18.755,148266,0
2016-05-27,18.675,19.226,18.675,19.029,92419,0
2016-05-31,19,19,18.567,18.675,105132,0
2016-06-01,18.626,19.314,18.528,19.285,173137,0
2016-06-02,19.207,19.423,18.98,19.216,162114,0
2016-06-03,19.304,19.304,18.794,18.862,150081,0
2016-06-06,18.892,18.892,18.45,18.596,151128,0
2016-06-07,18.577,19.197,18.272,19.02,101804,0
2016-06-08,19.02,19.109,18.606,19.02,132405,0
2016-06-09,18.95,19.151,18.705,18.95,73420,0
2016-06-10,18.755,19.256,18.331,18.96,96082,0
2016-06-13,19,19.521,18.813,19.079,137442,0
2016-06-14,18.98,19.236,18.665,19.167,131550,0
2016-06-15,19.187,19.334,18.833,19.01,122819,0
2016-06-16,18.96,19.049,18.646,18.99,164147,0
2016-06-17,18.932,18.932,18.39,18.567,405552,0
2016-06-20,18.774,19.423,18.685,19.089,127356,0
2016-06-21,19.089,19.294,18.715,19.285,126668,0
2016-06-22,19.354,19.925,19.197,19.728,300100,0
2016-06-23,19.855,20.121,19.649,20.061,166347,0
2016-06-24,19.501,19.865,18.567,18.606,201195,0
2016-06-27,18.489,18.558,17.663,17.83,196852,0
2016-06-28,17.997,18.311,17.722,18.124,170017,0
2016-06-29,18.351,18.548,18.114,18.44,243182,0
2016-06-30,18.548,19.418,18.056,18.371,184602,0
2016-07-01,18.479,19.02,18.371,18.852,86092,0
2016-07-05,18.852,18.922,18.621,18.774,113107,0
2016-07-06,18.665,19.099,18.509,19.079,65619,0
2016-07-07,19.109,19.374,19.029,19.304,87243,0
2016-07-08,19.473,19.758,19.246,19.55,60763,0
2016-07-11,19.59,19.875,19.423,19.64,56084,0
2016-07-12,19.649,20.318,19.649,20.131,74837,0
2016-07-13,20.269,20.327,19.806,20.003,114806,0
2016-07-14,20.121,20.23,19.728,20.19,102903,0
2016-07-15,20.318,20.366,20.032,20.111,79023,0
2016-07-18,20.161,20.376,19.905,19.905,56063,0
2016-07-19,19.984,20.21,19.679,19.945,82632,0
2016-07-20,19.994,20.426,19.718,20.308,40096,0
2016-07-21,20.269,20.887,19.91,19.984,220509,0
2016-07-22,20.013,20.347,19.456,20.22,121900,0
2016-07-25,20.171,20.25,19.845,20.111,152039,0
2016-07-26,20.318,20.318,19.905,20.21,50629,0
2016-07-27,20.279,21.017,20.24,21.017,70022,0
2016-07-28,20.907,20.907,20.289,20.544,79324,0
2016-07-29,20.612,20.612,19.935,20.288,54603,0
2016-08-01,20.24,20.82,20.141,20.486,72876,0
2016-08-02,20.436,20.887,20.23,20.622,51680,0
2016-08-03,20.672,20.697,19.945,20.662,54397,0
2016-08-04,20.171,21.086,20.171,20.516,35337,0
2016-08-05,20.652,20.907,20.496,20.692,38760,0
2016-08-08,20.662,20.751,20.347,20.476,24299,0
2016-08-09,20.553,20.771,20.023,20.692,28735,0
2016-08-10,20.731,20.839,20.269,20.573,29507,0
2016-08-11,20.563,20.563,20.327,20.506,49777,0
2016-08-12,20.456,20.506,20.269,20.347,49540,0
2016-08-15,20.446,20.869,20.269,20.731,56672,0
2016-08-16,20.761,21.547,20.25,20.496,40756,0
2016-08-17,20.496,20.897,20.181,20.731,47091,0
2016-08-18,20.82,20.991,20.426,20.692,29730,0
2016-08-19,20.612,20.751,20.279,20.456,50328,0
2016-08-22,20.386,21.562,20.195,20.702,105576,0
2016-08-23,20.731,20.731,20.446,20.573,117470,0
2016-08-24,20.496,21.153,20.496,20.612,102702,0
2016-08-25,20.642,20.859,20.171,20.446,59820,0
2016-08-26,20.386,20.771,19.801,20.366,56321,0
2016-08-29,20.436,21.153,20.2,21.017,107333,0
2016-08-30,22.177,24.783,21.734,23.495,873422,0
2016-08-31,23.337,24.094,22.834,23.869,401204,0
2016-09-01,23.839,25.226,23.51,25.196,232308,0
2016-09-02,24.91,26.123,24.91,25.532,116026,0
2016-09-06,25.571,25.65,24.692,25.314,176902,0
2016-09-07,25.156,26.084,24.818,26.025,115617,0
2016-09-08,25.838,26.104,25.699,25.887,68948,0
2016-09-09,25.838,25.838,25.502,25.502,98788,0
2016-09-12,25.581,26.252,25.581,26.143,95866,0
2016-09-13,25.986,26.153,25.422,25.581,98403,0
2016-09-14,25.718,25.936,25.522,25.542,69128,0
2016-09-15,25.66,26.272,25.412,25.986,67109,0
2016-09-16,26.035,26.409,25.867,26.133,219471,0
2016-09-19,26.153,26.429,25.689,25.768,93812,0
2016-09-20,26.016,26.272,25.527,25.966,114154,0
2016-09-21,25.966,26.648,25.897,26.548,56543,0
2016-09-22,26.658,27.684,26.658,27.348,175359,0
2016-09-23,27.2,27.545,26.658,26.854,78241,0
2016-09-26,26.775,26.784,26.424,26.548,39760,0
2016-09-27,26.489,26.834,26.381,26.518,52394,0
2016-09-28,26.459,26.648,26.213,26.362,106402,0
2016-09-29,26.332,26.332,26.054,26.094,80434,0
2016-09-30,26.193,26.953,26.054,26.834,65233,0
2016-10-03,26.628,27.003,26.628,26.884,119957,0
2016-10-04,26.973,27.436,26.628,26.814,85419,0
2016-10-05,26.983,27.239,26.814,26.993,66716,0
2016-10-06,26.924,26.924,26.163,26.232,47622,0
2016-10-07,26.794,27.229,25.976,26.183,60381,0
2016-10-10,26.322,26.794,26.322,26.449,64786,0
2016-10-11,26.342,26.362,25.256,25.452,72461,0
2016-10-12,25.502,25.621,25.256,25.422,54080,0
2016-10-13,25.216,25.631,24.94,25.216,97434,0
2016-10-14,25.354,25.611,24.93,24.93,40472,0
2016-10-17,24.969,25.621,24.514,24.574,51844,0
2016-10-18,24.84,25.611,24.84,25.216,93811,0
2016-10-19,25.324,25.462,24.663,25.344,58063,0
2016-10-20,25.344,25.783,25.286,25.392,25852,0
2016-10-21,25.166,25.542,24.989,25.276,36208,0
2016-10-24,25.324,25.571,24.732,24.781,48170,0
2016-10-25,24.534,24.979,24.534,24.88,174643,0
2016-10-26,24.83,25.324,24.682,25.324,73008,0
2016-10-27,25.422,25.621,25.226,25.422,150705,0
2016-10-28,25.276,25.917,24.88,25.718,84750,0
2016-10-31,25.718,25.867,25.372,25.621,90737,0
2016-11-01,25.621,26.016,25.276,25.768,113537,0
2016-11-02,25.768,26.707,25.571,26.409,112183,0
2016-11-03,26.558,26.804,25.718,25.718,272032,0
2016-11-04,25.867,26.262,25.718,25.867,93730,0
2016-11-07,26.362,27.471,25.917,26.163,81770,0
2016-11-08,26.114,26.707,25.679,26.213,51750,0
2016-11-09,26.262,28.829,25.893,27.744,184778,0
2016-11-10,24.534,30.359,24.534,29.174,209871,0
2016-11-11,27.003,29.372,26.114,28.335,217816,0
2016-11-14,28.435,29.126,27.94,28.532,121650,0
2016-11-15,28.335,28.335,27.644,28.04,69998,0
2016-11-16,28.04,28.187,27.694,27.791,60123,0
2016-11-17,27.891,28.236,27.744,27.94,97104,0
2016-11-18,28.138,28.138,27.744,27.791,95629,0
2016-11-21,27.791,28.04,27.496,27.841,68288,0
2016-11-22,28.04,28.281,27.595,27.719,110115,0
2016-11-23,27.496,27.99,27.249,27.694,100004,0
2016-11-25,27.694,27.891,27.496,27.644,101499,0
2016-11-28,27.545,28.041,27.397,27.842,139278,0
2016-11-29,27.941,27.991,27.298,27.495,98427,0
2016-11-30,27.545,27.744,26.752,27.173,94184,0
2016-12-01,27.198,27.842,26.554,26.704,83425,0
2016-12-02,26.752,27.051,26.405,26.455,51090,0
2016-12-05,26.604,26.851,26.405,26.554,106362,0
2016-12-06,26.554,27.595,26.504,27.298,113349,0
2016-12-07,27.051,27.248,26.554,27.098,68881,0
2016-12-08,27.198,27.198,26.777,26.951,138355,0
2016-12-09,27.098,27.495,27.098,27.198,134834,0
2016-12-12,27.098,27.347,26.752,26.951,71502,0
2016-12-13,27.051,27.545,27.051,27.198,92472,0
2016-12-14,27.248,27.248,26.704,26.851,57138,0
2016-12-15,26.752,28.189,26.752,27.792,370547,0
2016-12-16,27.744,28.535,27.744,28.486,445630,0
2016-12-19,28.535,29.775,28.486,29.675,124747,0
2016-12-20,29.775,29.898,28.535,29.131,104132,0
2016-12-21,29.032,29.576,28.982,29.229,60766,0
2016-12-22,29.229,29.229,28.486,28.882,90082,0
2016-12-23,28.784,29.527,28.784,29.527,54259,0
2016-12-27,29.378,29.576,28.982,29.032,35332,0
2016-12-28,28.982,29.378,28.288,28.288,46336,0
2016-12-29,28.388,28.635,28.189,28.338,50304,0
2016-12-30,28.288,29.106,28.14,29.032,82257,0
2017-01-03,29.329,29.825,28.784,29.279,107412,0
2017-01-04,29.279,29.527,29.131,29.18,140521,0
2017-01-05,29.131,29.329,28.735,29.131,82475,0
2017-01-06,29.229,29.675,28.535,28.932,59942,0
2017-01-09,28.932,29.131,28.338,28.685,74247,0
2017-01-10,28.735,28.882,28.238,28.338,67085,0
2017-01-11,28.438,28.735,27.892,28.338,90914,0
2017-01-12,28.288,28.288,27.397,27.694,73613,0
2017-01-13,27.842,28.833,27.842,28.486,45128,0
2017-01-17,28.338,28.338,27.445,27.495,41874,0
2017-01-18,27.694,27.941,27.397,27.744,94362,0
2017-01-19,27.792,27.792,27.026,27.198,49397,0
2017-01-20,27.198,27.694,27.198,27.595,45944,0
2017-01-23,27.495,27.595,27.248,27.445,53788,0
2017-01-24,27.397,27.595,26.752,27.248,58165,0
2017-01-25,27.445,27.545,27.098,27.198,86038,0
2017-01-26,27.148,27.248,26.851,26.901,40770,0
2017-01-27,26.851,27.051,26.851,26.901,59656,0
2017-01-30,26.951,26.951,25.861,25.96,108778,0
2017-01-31,25.96,26.554,25.861,26.455,194163,0
2017-02-01,26.654,27.001,26.357,26.752,80863,0
2017-02-02,26.604,26.901,26.405,26.554,62898,0
2017-02-03,26.604,27.148,26.455,26.951,88143,0
2017-02-06,26.752,27.892,26.752,27.744,174742,0
2017-02-07,28.784,29.428,28.176,28.833,521823,0
2017-02-08,28.685,29.329,28.486,28.982,264010,0
2017-02-09,28.982,30.22,28.833,29.972,183759,0
2017-02-10,29.922,30.567,29.601,30.22,135960,0
2017-02-13,30.269,30.468,29.229,29.874,119151,0
2017-02-14,29.675,29.725,29.378,29.725,84918,0
2017-02-15,29.428,29.725,26.762,29.675,87944,0
2017-02-16,29.675,29.725,28.882,29.478,76733,0
2017-02-17,29.478,29.478,28.735,28.882,65640,0
2017-02-21,28.735,29.378,28.585,29.279,76848,0
2017-02-22,29.229,29.279,28.833,28.882,53752,0
2017-02-23,29.032,29.081,28.635,28.735,65099,0
2017-02-24,28.585,28.635,28.14,28.338,78604,0
2017-02-27,28.438,28.586,27.642,28.238,142187,0
2017-02-28,28.188,28.188,27.344,27.692,74909,0
2017-03-01,28.04,28.586,27.89,28.338,102856,0
2017-03-02,28.288,28.636,27.94,28.09,36993,0
2017-03-03,28.288,28.288,27.442,27.94,73728,0
2017-03-06,27.84,28.338,27.094,27.144,46111,0
2017-03-07,27.094,27.144,26.648,26.896,56655,0
2017-03-08,26.996,27.294,26.648,27.094,86594,0
2017-03-09,27.046,27.592,26.796,27.542,95279,0
2017-03-10,27.692,27.84,27.244,27.79,77238,0
2017-03-13,27.94,27.99,27.046,27.144,71398,0
2017-03-14,27.046,27.244,26.846,27.144,63052,0
2017-03-15,27.144,28.188,27.144,27.89,66937,0
2017-03-16,27.94,27.99,27.592,27.94,83151,0
2017-03-17,27.692,28.388,27.294,28.238,224174,0
2017-03-20,28.188,28.487,27.642,27.692,70830,0
2017-03-21,27.79,27.79,26.896,27.094,53027,0
2017-03-22,27.144,27.244,26.648,27.046,67929,0
2017-03-23,27.244,27.592,26.971,27.194,43307,0
2017-03-24,27.294,27.542,26.996,27.542,51904,0
2017-03-27,27.094,27.84,27.046,27.592,42342,0
2017-03-28,27.492,27.742,27.294,27.592,40211,0
2017-03-29,27.592,27.742,27.244,27.344,31083,0
2017-03-30,27.344,28.139,27.219,27.94,57112,0
2017-03-31,27.94,28.139,27.344,27.94,95102,0
2017-04-03,27.99,28.722,27.294,27.542,98856,0
2017-04-04,27.394,27.89,26.996,27.094,59820,0
2017-04-05,27.144,27.294,26.548,26.598,79258,0
2017-04-06,26.598,27.442,26.548,27.394,72841,0
2017-04-07,27.294,28.04,27.219,27.89,72100,0
2017-04-10,27.542,28.04,26.698,26.796,37650,0
2017-04-11,26.796,27.194,26.598,27.144,43704,0
2017-04-12,26.996,27.394,26.846,27.344,35324,0
2017-04-13,27.244,27.492,26.846,27.046,36866,0
2017-04-17,26.98,27.89,26.846,27.79,49956,0
2017-04-18,27.542,27.692,27.046,27.642,67482,0
2017-04-19,27.692,27.84,27.344,27.394,40816,0
2017-04-20,27.592,28.388,27.492,28.238,76317,0
2017-04-21,28.04,28.363,27.94,28.139,63960,0
2017-04-24,28.586,28.786,28.139,28.288,76033,0
2017-04-25,28.487,28.884,28.487,28.487,46370,0
2017-04-26,28.438,29.58,28.438,29.382,67422,0
2017-04-27,29.432,29.978,29.134,29.83,87038,0
2017-04-28,29.879,29.879,29.382,29.58,77297,0
2017-05-01,29.73,30.276,29.531,29.978,71286,0
2017-05-02,29.928,30.227,29.382,29.58,133733,0
2017-05-03,29.58,29.605,29.134,29.332,76098,0
2017-05-04,29.482,30.376,29.482,30.178,48402,0
2017-05-05,30.276,30.326,29.58,30.028,79388,0
2017-05-08,30.128,30.276,29.482,29.68,50742,0
2017-05-09,31.818,32.621,29.879,31.818,212127,0
2017-05-10,31.768,33.956,31.52,33.409,217146,0
2017-05-11,33.26,33.707,32.986,33.11,180950,0
2017-05-12,33.011,33.657,32.514,33.309,110312,0
2017-05-15,33.508,34.353,33.21,34.304,121313,0
2017-05-16,34.304,34.95,34.105,34.751,109985,0
2017-05-17,34.254,34.353,33.458,33.757,161707,0
2017-05-18,33.608,34.204,33.608,34.155,163755,0
2017-05-19,34.155,34.403,33.657,33.906,99417,0
2017-05-22,34.105,34.602,34.105,34.254,197014,0
2017-05-23,34.254,34.503,34.055,34.353,137037,0
2017-05-24,34.353,34.9,34.155,34.851,123196,0
2017-05-25,35.049,35.049,34.304,34.503,135001,0
2017-05-26,34.453,34.652,34.154,34.353,163147,0
2017-05-30,34.353,34.752,34.004,34.602,225937,0
2017-05-31,34.702,35.151,34.577,35.151,270388,0
2017-06-01,35.201,36.297,34.852,36.148,136278,0
2017-06-02,34.702,35.649,33.954,34.702,164902,0
2017-06-05,34.852,35.45,34.503,35.3,126362,0
2017-06-06,35.101,35.699,34.752,35.101,120298,0
2017-06-07,35.201,35.948,35.001,35.649,119768,0
2017-06-08,35.649,35.849,35.151,35.799,146034,0
2017-06-09,35.849,36.048,35.151,35.4,129776,0
2017-06-12,35.35,35.5,34.503,34.552,130355,0
2017-06-13,34.702,35.151,34.453,34.602,139209,0
2017-06-14,34.752,35.35,34.303,34.752,215195,0
2017-06-15,34.403,34.951,34.248,34.752,90140,0
2017-06-16,34.503,36.098,34.453,35.899,372125,0
2017-06-19,35.899,36.846,35.799,36.447,141678,0
2017-06-20,36.397,37.345,35.849,36.597,172007,0
2017-06-21,36.746,37.394,36.597,37.345,219361,0
2017-06-22,37.295,38.043,36.646,37.095,124793,0
2017-06-23,37.145,37.594,36.497,37.544,248282,0
2017-06-26,37.644,38.292,37.195,37.345,159389,0
2017-06-27,37.195,37.743,36.995,37.145,83137,0
2017-06-28,37.594,38.043,37.095,37.993,154442,0
2017-06-29,38.142,38.242,36.946,37.394,140074,0
2017-06-30,37.444,38.741,36.796,36.896,95244,0
2017-07-03,36.896,37.544,36.746,36.896,63103,0
2017-07-05,36.946,37.819,36.397,36.696,181263,0
2017-07-06,36.397,36.796,35.749,35.899,324544,0
2017-07-07,36.098,36.646,35.799,35.849,242270,0
2017-07-10,35.948,36.297,35.699,35.998,242866,0
2017-07-11,36.048,38.142,36.048,37.394,269928,0
2017-07-12,37.594,38.043,37.469,37.793,175281,0
2017-07-13,37.893,37.893,37.145,37.494,99465,0
2017-07-14,37.544,37.793,37.095,37.444,93056,0
2017-07-17,37.644,38.292,37.345,37.943,164944,0
2017-07-18,37.943,38.067,37.245,38.043,119631,0
2017-07-19,38.043,38.441,37.694,37.743,116420,0
2017-07-20,37.743,38.142,37.295,37.644,168418,0
2017-07-21,37.893,38.367,37.544,38.192,186004,0
2017-07-24,38.292,38.79,37.893,37.993,147956,0
2017-07-25,38.192,38.99,38.092,38.392,110622,0
2017-07-26,38.392,38.741,38.317,38.541,164931,0
2017-07-27,38.591,38.89,38.242,38.342,93267,0
2017-07-28,38.292,38.84,38.192,38.292,101771,0
2017-07-31,38.292,38.641,37.868,38.092,266690,0
2017-08-01,38.292,38.89,38.092,38.741,141232,0
2017-08-02,38.89,39.189,38.591,39.04,114709,0
2017-08-03,39.239,39.837,38.591,39.239,207746,0
2017-08-04,39.538,39.638,38.79,38.94,203631,0
2017-08-07,38.84,39.389,38.815,39.09,184319,0
2017-08-08,39.09,39.688,38.84,39.339,108362,0
2017-08-09,38.99,39.439,38.89,39.189,117582,0
2017-08-10,39.139,39.339,38.94,39.189,75847,0
2017-08-11,39.139,39.638,39.063,39.538,164038,0
2017-08-14,40.137,40.137,39.289,39.638,110529,0
2017-08-15,39.738,40.037,39.389,39.688,76538,0
2017-08-16,39.738,40.037,39.688,39.937,55334,0
2017-08-17,39.738,40.037,39.538,39.688,107739,0
2017-08-18,39.638,39.788,38.94,39.738,157310,0
2017-08-21,39.638,40.037,39.414,39.488,88180,0
2017-08-22,39.389,39.638,39.09,39.139,99673,0
2017-08-23,38.392,38.491,37.843,37.893,139820,0
2017-08-24,38.043,38.79,37.843,37.943,109360,0
2017-08-25,37.993,38.142,37.569,37.644,91174,0
2017-08-28,37.644,37.793,36.995,37.145,93393,0
2017-08-29,37.045,37.644,37.045,37.295,145665,0
2017-08-30,37.345,37.793,36.946,37.644,151850,0
2017-08-31,37.694,38.043,35.25,35.4,413592,0
2017-09-01,35.3,36.85,35.225,36.5,246257,0
2017-09-05,36.45,36.75,35.2,35.2,116763,0
2017-09-06,35.3,35.45,34.7,35.05,131832,0
2017-09-07,35.1,36.2,34.9,35.925,185283,0
2017-09-08,36,36.65,36,36.25,104616,0
2017-09-11,36.4,36.45,36.2,36.25,148301,0
2017-09-12,36.55,36.65,36.2,36.55,167075,0
2017-09-13,36.6,36.65,36.3,36.35,200211,0
2017-09-14,36.2,36.6,36,36.1,203310,0
2017-09-15,35.9,35.95,34.75,35.75,267714,0
2017-09-18,35.7,36.8,35.65,36.5,152530,0
2017-09-19,36.55,36.95,35.75,35.85,85182,0
2017-09-20,35.7,35.9,34.575,35,108219,0
2017-09-21,35.05,36,34.6,35.35,120784,0
2017-09-22,35.35,35.85,35.05,35.4,65288,0
2017-09-25,35.45,35.55,35.2,35.4,81894,0
2017-09-26,35.45,35.75,35.35,35.75,80537,0
2017-09-27,35.9,36.95,35.7,36.9,125981,0
2017-09-28,36.8,37.025,36.35,36.85,106240,0
2017-09-29,36.8,37.175,36.5,37.05,121569,0
2017-10-02,37.05,37.75,37.05,37.45,126732,0
2017-10-03,37.45,37.5,36.6,37.3,113892,0
2017-10-04,37.15,37.85,37.15,37.6,144384,0
2017-10-05,37.75,38,37.4,37.8,73363,0
2017-10-06,37.7,37.85,36.91,37.4,171991,0
2017-10-09,37.55,37.7,37.1,37.3,38869,0
2017-10-10,37.45,37.6,36.65,37.2,49639,0
2017-10-11,37.3,37.85,36.95,37,184802,0
2017-10-12,37.05,37.25,36.65,37.1,81411,0
2017-10-13,37.15,37.35,36.6,36.75,91169,0
2017-10-16,36.8,37.85,36.8,37.8,65292,0
2017-10-17,37.75,37.9,37.25,37.45,51437,0
2017-10-18,37.5,37.7,37.255,37.3,66887,0
2017-10-19,37.25,37.75,37,37.3,59550,0
2017-10-20,37.55,37.575,37.05,37.1,78877,0
2017-10-23,37.05,37.55,37.05,37.3,50431,0
2017-10-24,37.2,37.75,37,37.3,72544,0
2017-10-25,37.35,37.4,36.65,37.05,46752,0
2017-10-26,37.1,37.5,36.75,37.2,48300,0
2017-10-27,37.05,37.75,36.95,37.55,98188,0
2017-10-30,37.5,37.525,35.95,36.25,60011,0
2017-10-31,36.3,37.75,36.3,37.65,100117,0
2017-11-01,37.75,37.95,36.95,37.05,72393,0
2017-11-02,36.95,37.3,36.6,37.15,90254,0
2017-11-03,37.15,37.8,36.75,37.7,58550,0
2017-11-06,37.65,38.35,37.35,37.9,53532,0
2017-11-07,38.8,38.8,34.5,35.85,150901,0
2017-11-08,35.65,36.85,34.65,35.75,124142,0
2017-11-09,35.6,35.85,33.575,34.15,136984,0
2017-11-10,34.05,34.8,33.7,34.6,74557,0
