Date,Open,High,Low,Close,Volume,OpenInt
2013-09-27,18.816,18.971,17.957,18.166,12967751,0
2013-09-30,18.152,18.348,17.807,18.267,1014072,0
2013-10-01,18.322,18.34,17.957,18.071,1137933,0
2013-10-02,18.089,18.158,17.763,18.137,1298809,0
2013-10-03,18.152,18.158,17.763,17.996,671436,0
2013-10-04,17.964,18.238,17.957,18.184,913103,0
2013-10-07,18.158,18.158,17.771,17.957,173304,0
2013-10-08,17.878,18.035,17.394,17.692,1016121,0
2013-10-09,17.575,17.728,17.378,17.588,408088,0
2013-10-10,17.645,17.911,17.487,17.753,278334,0
2013-10-11,17.567,17.841,17.567,17.728,250540,0
2013-10-14,17.581,17.932,17.487,17.917,130009,0
2013-10-15,17.982,17.996,17.439,17.567,490963,0
2013-10-16,17.605,17.852,17.567,17.597,869458,0
2013-10-17,17.581,17.847,17.378,17.558,156779,0
2013-10-18,17.674,18.035,17.495,17.987,862289,0
2013-10-21,18.002,18.456,17.888,18.137,320217,0
2013-10-22,18.018,18.267,17.957,18.221,226076,0
2013-10-23,17.982,18.293,17.957,18.089,236576,0
2013-10-24,17.957,18.34,17.949,17.996,239656,0
2013-10-25,17.957,18.114,17.799,18.08,201354,0
2013-10-28,18.114,18.152,17.957,18.044,110415,0
2013-10-29,18.002,18.121,17.833,17.94,202123,0
2013-10-30,17.957,18.026,17.878,17.94,256303,0
2013-10-31,17.949,17.996,17.7,17.707,174150,0
2013-11-01,17.722,17.957,17.613,17.728,182652,0
2013-11-04,17.763,18.044,17.426,17.645,459068,0
2013-11-05,17.652,18.158,17.645,18.067,143074,0
2013-11-06,18.681,18.7,18.308,18.541,810463,0
2013-11-07,18.7,18.735,18.018,18.058,536303,0
2013-11-08,18.145,18.52,18.071,18.378,573020,0
2013-11-11,18.729,19.378,18.393,18.862,474440,0
2013-11-12,18.735,19.4,18.3,18.735,414877,0
2013-11-13,18.729,19.254,18.557,19.111,322013,0
2013-11-14,19.144,19.221,19.009,19.144,356853,0
2013-11-15,19.246,19.909,19.128,19.541,263806,0
2013-11-18,19.393,19.9,19.331,19.495,194950,0
2013-11-19,19.486,19.559,18.566,19.166,193668,0
2013-11-20,19.191,19.549,18.676,19.261,98116,0
2013-11-21,19.246,19.541,19.128,19.416,238975,0
2013-11-22,19.511,19.511,19.064,19.424,403477,0
2013-11-25,19.486,19.666,19.205,19.432,244761,0
2013-11-26,19.549,19.82,19.003,19.524,380935,0
2013-11-27,19.559,19.682,19.409,19.463,194775,0
2013-11-29,19.486,19.652,19.016,19.043,69827,0
2013-12-02,18.807,19.704,18.348,19.511,271702,0
2013-12-03,19.627,19.682,18.83,19.627,379139,0
2013-12-04,19.504,20.274,19.393,20.09,374147,0
2013-12-05,20.009,20.492,19.917,20.292,246056,0
2013-12-06,20.455,21.149,20.174,21.056,190469,0
2013-12-09,21.081,21.081,20.361,20.525,243114,0
2013-12-10,20.539,20.876,20.151,20.641,184449,0
2013-12-11,20.712,21.089,20.659,20.955,396102,0
2013-12-12,20.876,21.492,20.876,21.447,405399,0
2013-12-13,21.508,21.735,20.828,21.298,289736,0
2013-12-16,21.321,22.25,21.321,21.977,366843,0
2013-12-17,21.906,22.258,21.587,21.751,487246,0
2013-12-18,21.697,22.311,21.605,21.906,717582,0
2013-12-19,21.751,22.173,21.4,22.055,522251,0
2013-12-20,21.97,22.147,21.368,21.681,4367797,0
2013-12-23,21.789,22.196,21.617,22.134,336232,0
2013-12-24,23.091,23.152,22.311,22.58,149726,0
2013-12-26,22.617,22.656,22.274,22.626,202123,0
2013-12-27,22.811,23.339,22.589,23.266,431753,0
2013-12-30,23.51,24.315,23.22,23.968,1687861,0
2013-12-31,23.968,24.071,23.787,23.919,470590,0
2014-01-02,23.832,25.078,23.796,24.782,411662,0
2014-01-03,24.623,25.05,24.18,24.743,375822,0
2014-01-06,24.922,25.088,24.465,24.797,501654,0
2014-01-07,23.29,24.569,22.935,24.346,1286581,0
2014-01-08,24.346,24.789,24.301,24.428,1294434,0
2014-01-09,24.773,24.773,24.189,24.276,231981,0
2014-01-10,24.389,24.408,23.974,24.009,136634,0
2014-01-13,23.914,23.914,22.965,23.322,667238,0
2014-01-14,23.685,24.752,23.349,23.439,462941,0
2014-01-15,23.377,24.054,23.14,23.211,243023,0
2014-01-16,23.283,23.544,22.944,23.1,251637,0
2014-01-17,23.117,23.266,22.753,22.95,367831,0
2014-01-21,22.998,23.417,22.595,22.887,329853,0
2014-01-22,22.958,22.958,22.604,22.776,235657,0
2014-01-23,22.706,22.793,21.989,22.208,430171,0
2014-01-24,22.144,22.263,21.861,21.94,397983,0
2014-01-27,22.068,22.208,21.909,22.026,236056,0
2014-01-28,21.979,22.223,21.664,21.743,253287,0
2014-01-29,21.198,21.929,21.089,21.726,161569,0
2014-01-30,21.926,22.223,21.561,22.144,652160,0
2014-01-31,21.932,22.383,21.602,22.012,356300,0
2014-02-03,22.068,22.255,21.459,21.507,288446,0
2014-02-04,21.602,21.831,21.507,21.523,193890,0
2014-02-05,21.389,21.557,21.119,21.167,187288,0
2014-02-06,21.15,21.49,21.112,21.19,258880,0
2014-02-07,21.177,21.704,20.671,21.655,390785,0
2014-02-10,21.641,21.928,20.938,21.103,353903,0
2014-02-11,21.177,21.997,21.119,21.301,246225,0
2014-02-12,21.364,21.561,21.016,21.198,172687,0
2014-02-13,21.254,21.435,21.073,21.232,231587,0
2014-02-14,21.112,21.27,20.922,21.033,74656,0
2014-02-18,20.938,21.609,20.914,21.182,182512,0
2014-02-19,21.082,21.325,20.962,21.089,281933,0
2014-02-20,21.15,21.19,20.481,20.694,292079,0
2014-02-21,20.852,21.254,20.401,20.962,227925,0
2014-02-24,21.073,21.284,20.382,20.677,290476,0
2014-02-25,20.645,21.381,20.645,21.316,150805,0
2014-02-26,21.31,21.427,21.128,21.238,209624,0
2014-02-27,21.31,22.659,21.182,22.208,480109,0
2014-02-28,22.106,22.282,20.378,21.625,702255,0
2014-03-03,21.87,22.793,21.466,22.302,556925,0
2014-03-04,22.635,22.887,22.295,22.525,405489,0
2014-03-05,22.444,22.817,22.068,22.548,205371,0
2014-03-06,22.227,22.87,22.227,22.47,183300,0
2014-03-07,22.626,22.807,21.853,22.018,156428,0
2014-03-10,22.263,22.667,22.082,22.29,266291,0
2014-03-11,22.247,22.427,21.507,21.554,288729,0
2014-03-12,21.348,22.422,21.182,21.389,284639,0
2014-03-13,21.452,22.089,21.15,22.044,179538,0
2014-03-14,22.16,22.255,21.782,21.955,104132,0
2014-03-17,22.223,22.263,21.346,21.704,206229,0
2014-03-18,21.625,22.555,21.512,21.853,155959,0
2014-03-19,21.743,21.903,21.31,21.348,134337,0
2014-03-20,21.294,22.282,21.073,21.531,130634,0
2014-03-21,21.569,22.097,21.507,21.782,508714,0
2014-03-24,22.012,22.461,21.112,21.333,193206,0
2014-03-25,21.381,21.719,21.232,21.373,166953,0
2014-03-26,21.561,21.769,20.914,21.01,275461,0
2014-03-27,21.123,21.652,20.964,21.354,298517,0
2014-03-28,21.371,21.754,21.258,21.546,256414,0
2014-03-31,21.61,22.256,21.603,21.665,177106,0
2014-04-01,21.627,22.144,21.475,21.714,160151,0
2014-04-02,21.937,22.058,21.497,21.546,110567,0
2014-04-03,21.656,22.321,21.295,21.97,169410,0
2014-04-04,22.408,22.887,22.009,22.345,306322,0
2014-04-07,22.361,22.615,21.827,22.376,234262,0
2014-04-08,22.361,22.999,22.001,22.321,334046,0
2014-04-09,22.464,22.625,22.123,22.339,201110,0
2014-04-10,22.361,23.16,22.123,22.936,491062,0
2014-04-11,22.775,23.254,22.68,22.8,135479,0
2014-04-14,22.951,23.479,22.505,22.593,212871,0
2014-04-15,22.544,22.823,22.292,22.544,170596,0
2014-04-16,22.649,22.824,22.361,22.6,373681,0
2014-04-17,22.536,22.904,22.361,22.585,241890,0
2014-04-21,22.56,22.6,22.283,22.361,267715,0
2014-04-22,22.292,23.414,22.208,22.361,265405,0
2014-04-23,22.361,22.441,22.123,22.208,229571,0
2014-04-24,22.311,22.361,21.849,22.178,104849,0
2014-04-25,21.96,22.199,21.57,21.995,176643,0
2014-04-28,22.114,22.114,21.394,21.442,210330,0
2014-04-29,21.562,21.586,20.813,20.867,261850,0
2014-04-30,20.765,22.615,20.652,21.404,397292,0
2014-05-01,21.451,21.691,21.228,21.426,286289,0
2014-05-02,21.531,21.953,20.221,20.635,359123,0
2014-05-05,20.606,20.979,20.187,20.778,368016,0
2014-05-06,20.205,22.256,19.445,21.643,1690910,0
2014-05-07,21.745,22.505,21.442,22.376,854434,0
2014-05-08,22.131,23.272,21.754,22.625,896022,0
2014-05-09,22.608,23.112,22.16,22.958,10820367,0
2014-05-12,23.144,23.407,22.8,23.351,1574485,0
2014-05-13,23.383,23.519,23.239,23.32,1143168,0
2014-05-14,23.175,23.471,22.92,23.383,904441,0
2014-05-15,23.399,23.438,22.897,23.247,711064,0
2014-05-16,23.327,23.487,23.087,23.32,1107979,0
2014-05-19,23.367,23.462,23.12,23.207,389985,0
2014-05-20,23.31,23.358,23.102,23.279,687841,0
2014-05-21,23.327,23.327,23.08,23.182,395390,0
2014-05-22,23.32,23.559,23.135,23.447,368968,0
2014-05-23,23.534,23.829,23.415,23.559,477338,0
2014-05-27,23.741,23.933,23.574,23.847,404888,0
2014-05-28,23.799,24.309,23.799,24.254,574576,0
2014-05-29,24.317,24.91,24.102,24.829,737682,0
2014-05-30,24.931,24.931,24.207,24.238,1542177,0
2014-06-02,24.006,24.335,23.886,23.972,328587,0
2014-06-03,23.878,24.238,23.606,23.966,466391,0
2014-06-04,24.023,24.023,23.808,23.943,578147,0
2014-06-05,23.878,24.588,23.837,24.437,562648,0
2014-06-06,24.412,24.493,24.165,24.478,306575,0
2014-06-09,24.531,24.636,24.102,24.302,375945,0
2014-06-10,24.396,24.579,24.015,24.431,344853,0
2014-06-11,24.421,24.677,24.198,24.269,325940,0
2014-06-12,24.032,24.341,23.959,24.173,255059,0
2014-06-13,24.238,24.753,24.238,24.686,465789,0
2014-06-16,24.614,24.91,24.165,24.579,439205,0
2014-06-17,24.579,25.051,24.469,24.573,486655,0
2014-06-18,24.335,25.274,24.335,24.997,733705,0
2014-06-19,25.012,25.19,24.792,25.051,260097,0
2014-06-20,25.077,25.875,25.069,25.795,1219490,0
2014-06-23,26.481,26.506,25.643,26.107,932761,0
2014-06-24,25.882,26.355,25.827,25.978,695939,0
2014-06-25,26.153,26.153,25.563,25.684,580669,0
2014-06-26,25.782,26.058,25.619,26.04,340468,0
2014-06-27,25.862,26.62,25.75,26.086,4391645,0
2014-06-30,25.993,26.862,25.823,26.71,763727,0
2014-07-01,27.008,27.548,26.79,27.394,770038,0
2014-07-02,27.429,27.548,26.823,26.909,535161,0
2014-07-03,26.879,27.225,26.482,26.636,325564,0
2014-07-07,26.806,27.168,26.524,27.136,548242,0
2014-07-08,27.21,27.471,26.943,26.966,690779,0
2014-07-09,26.555,27.113,26.459,26.829,658713,0
2014-07-10,26.62,26.837,26.489,26.589,291221,0
2014-07-11,26.589,26.909,26.485,26.749,298557,0
2014-07-14,26.937,27.136,26.693,26.781,211014,0
2014-07-15,26.823,26.837,26.628,26.79,154170,0
2014-07-16,26.984,27.346,26.669,26.749,268731,0
2014-07-17,26.669,26.888,26.62,26.628,205681,0
2014-07-18,26.501,27.185,26.487,27.185,267628,0
2014-07-21,27.024,27.573,27.016,27.322,475958,0
2014-07-22,27.839,27.839,27.349,27.58,259863,0
2014-07-23,27.555,27.642,26.725,27.161,416623,0
2014-07-24,26.958,27.131,26.589,26.589,351416,0
2014-07-25,26.42,26.63,25.539,25.7,685458,0
2014-07-28,25.628,26.113,25.345,25.782,313470,0
2014-07-29,25.782,26.086,25.259,25.596,625276,0
2014-07-30,25.725,26.058,25.128,25.353,519976,0
2014-07-31,25.169,25.442,24.876,24.998,533278,0
2014-08-01,25.121,25.289,24.596,24.741,624348,0
2014-08-04,24.741,25.7,24.45,25.475,595368,0
2014-08-05,25.306,25.845,25.007,25.572,879359,0
2014-08-06,24.813,25.306,24.458,24.765,881005,0
2014-08-07,24.757,24.998,24.21,24.273,521359,0
2014-08-08,24.182,24.547,23.88,24.482,433022,0
2014-08-11,24.49,24.723,24.326,24.507,298112,0
2014-08-12,24.37,24.401,24.154,24.16,328207,0
2014-08-13,24.733,24.925,24.135,24.604,574834,0
2014-08-14,24.507,24.868,24.436,24.821,246986,0
2014-08-15,24.806,24.925,24.523,24.876,390568,0
2014-08-18,24.983,25.208,24.958,25.151,301188,0
2014-08-19,25.271,25.41,24.83,24.998,471749,0
2014-08-20,24.925,25.217,24.797,25.184,277087,0
2014-08-21,25.161,25.427,24.966,25.144,261986,0
2014-08-22,25.151,25.418,25.054,25.199,138060,0
2014-08-25,25.379,25.379,24.943,25.048,600362,0
2014-08-26,25.161,25.345,24.912,25.225,331545,0
2014-08-27,25.345,25.7,25.096,25.572,265885,0
2014-08-28,25.525,25.805,25.259,25.692,187399,0
2014-08-29,25.725,26.078,25.472,26.003,269652,0
2014-09-02,26,26.741,25.498,25.58,444130,0
2014-09-03,25.58,25.823,25.574,25.692,159139,0
2014-09-04,25.725,25.997,25.467,25.563,316691,0
2014-09-05,25.467,26.338,25.459,26.105,520133,0
2014-09-08,26.144,26.706,26.136,26.42,1061070,0
2014-09-09,26.378,26.612,26.03,26.29,440562,0
2014-09-10,26.247,26.459,25.878,25.934,345271,0
2014-09-11,25.829,26.151,25.498,26.022,191477,0
2014-09-12,26.148,26.148,24.604,25.249,461688,0
2014-09-15,25.306,25.662,24.895,24.943,435645,0
2014-09-16,24.991,25.225,24.886,24.966,244142,0
2014-09-17,24.934,25.249,24.868,24.912,401514,0
2014-09-18,24.925,25.031,24.6,24.854,319361,0
2014-09-19,24.876,25.131,24.652,24.934,564041,0
2014-09-22,24.912,24.963,24.427,24.482,878580,0
2014-09-23,24.408,24.685,24.289,24.652,571416,0
2014-09-24,24.715,24.886,24.297,24.782,352066,0
2014-09-25,24.668,24.806,24.564,24.75,338103,0
2014-09-26,24.642,25.008,24.478,24.895,257103,0
2014-09-29,24.721,25.089,24.512,25.082,334431,0
2014-09-30,25.782,26.182,24.967,25.212,957186,0
2014-10-01,25.285,26.119,24.872,25.776,775134,0
2014-10-02,25.701,25.88,25.028,25.172,486966,0
2014-10-03,25.621,25.84,25.285,25.831,231266,0
2014-10-06,25.848,26.017,25.228,25.27,210925,0
2014-10-07,25.212,25.758,25.008,25.261,370216,0
2014-10-08,25.276,25.474,24.642,24.876,408693,0
2014-10-09,25.017,25.457,23.435,23.655,611564,0
2014-10-10,23.467,24.022,23.385,23.475,447944,0
2014-10-13,23.402,23.605,22.7,22.808,348482,0
2014-10-14,22.871,23.117,21.396,21.755,985088,0
2014-10-15,21.419,21.718,20.645,21.34,1135477,0
2014-10-16,21.06,22.668,21.046,22.189,728068,0
2014-10-17,22.553,23.541,22.258,23.295,1248813,0
2014-10-20,23.23,23.541,22.44,22.987,343599,0
2014-10-21,23.09,23.474,22.905,23.402,299479,0
2014-10-22,23.369,23.435,21.983,23.068,444433,0
2014-10-23,23.272,23.646,22.921,22.952,257359,0
2014-10-24,22.996,23.531,22.839,23.034,415158,0
2014-10-27,23.108,23.108,22.45,22.814,201162,0
2014-10-28,23.108,23.272,22.68,23.263,330790,0
2014-10-29,23.1,23.646,23.043,23.303,277610,0
2014-10-30,23.303,23.979,23.027,23.744,311530,0
2014-10-31,24.925,25.367,22.952,23.467,413895,0
2014-11-03,23.361,23.663,22.839,23.435,361590,0
2014-11-04,23.41,23.638,22.031,22.123,382923,0
2014-11-05,22.228,22.725,21.738,21.999,675577,0
2014-11-06,22.022,22.244,21.729,21.812,609335,0
2014-11-07,21.78,22.987,21.755,22.969,658631,0
2014-11-10,22.905,23.369,22.301,22.545,197042,0
2014-11-11,23.157,23.605,22.488,22.93,276392,0
2014-11-12,22.741,23.516,22.636,23.451,287186,0
2014-11-13,23.451,23.59,22.773,22.887,327761,0
2014-11-14,22.839,22.96,21.934,22.189,301882,0
2014-11-17,22.145,22.709,21.526,21.542,352332,0
2014-11-18,21.633,22.171,21.615,21.852,509938,0
2014-11-19,21.918,22.123,20.93,21.021,670558,0
2014-11-20,21.021,21.208,20.721,21.177,373772,0
2014-11-21,21.551,21.6,20.987,21.094,565056,0
2014-11-24,21.274,21.566,20.85,21.06,475926,0
2014-11-25,21.184,21.9,21.118,21.9,615768,0
2014-11-26,21.983,22.238,21.698,21.957,308263,0
2014-11-28,21.91,21.951,21.38,21.633,199295,0
2014-12-01,21.69,21.69,20.655,20.874,757870,0
2014-12-02,20.874,21.802,20.645,21.584,875708,0
2014-12-03,21.51,22.244,21.404,21.551,654031,0
2014-12-04,21.469,21.957,20.792,20.909,526663,0
2014-12-05,20.858,21.079,20.645,21.03,438382,0
2014-12-08,21.037,21.722,19.471,19.837,693614,0
2014-12-09,19.734,20.188,19.471,19.978,1186112,0
2014-12-10,19.935,20.587,19.3,19.375,698820,0
2014-12-11,19.514,20.394,19.431,19.856,565939,0
2014-12-12,19.717,20.173,19.26,19.357,664410,0
2014-12-15,19.514,20.116,18.494,19.139,1155782,0
2014-12-16,19.152,20.084,19.13,19.536,753670,0
2014-12-17,19.536,20.31,19.375,20.035,630171,0
2014-12-18,20.711,21.298,20.035,20.475,535365,0
2014-12-19,20.587,21.265,20.394,20.524,1316007,0
2014-12-22,20.587,21.069,20.14,20.597,370169,0
2014-12-23,20.826,21.15,20.318,21.004,295010,0
2014-12-24,21.069,21.087,20.573,20.573,248780,0
2014-12-26,20.573,20.628,20.426,20.516,356701,0
2014-12-29,20.613,21.024,20.453,20.562,429923,0
2014-12-30,20.388,20.652,20.156,20.279,587299,0
2014-12-31,20.396,20.761,19.94,20.379,570057,0
2015-01-02,20.67,21.578,19.94,21.461,811784,0
2015-01-05,21.841,22.197,20.521,20.924,1024796,0
2015-01-06,21.098,21.568,20.859,21.305,1052544,0
2015-01-07,22.007,23.18,21.61,22.586,1190338,0
2015-01-08,22.608,22.924,22.412,22.529,659361,0
2015-01-09,22.636,23.016,22.262,22.75,549936,0
2015-01-12,22.874,23.412,22.231,23.304,726351,0
2015-01-13,23.353,23.561,22.933,23.495,822564,0
2015-01-14,23.346,23.759,23.114,23.545,462856,0
2015-01-15,23.659,23.676,22.479,22.767,880150,0
2015-01-16,22.742,23.295,22.693,23.272,483140,0
2015-01-20,23.304,23.304,22.37,22.833,489595,0
2015-01-21,22.842,23.172,22.487,22.817,527178,0
2015-01-22,22.942,23.759,22.668,23.759,513214,0
2015-01-23,23.353,24.792,23.353,24.676,878893,0
2015-01-26,24.512,25.492,23.873,25.436,708162,0
2015-01-27,25.222,25.314,24.206,24.618,538531,0
2015-01-28,24.519,25.015,23.916,24.149,645712,0
2015-01-29,24.311,24.998,23.635,24.982,520258,0
2015-01-30,24.873,24.973,24.112,24.149,340677,0
2015-02-02,24.311,25.229,23.99,24.866,512245,0
2015-02-03,24.527,25.782,24.478,24.801,1099858,0
2015-02-04,23.99,24.139,23.545,24.064,7381307,0
2015-02-05,24.13,24.279,23.966,24.047,1102177,0
2015-02-06,23.981,24.047,23.394,23.603,1574613,0
2015-02-09,23.635,23.923,23.188,23.312,888027,0
2015-02-10,23.172,23.495,23.065,23.394,802254,0
2015-02-11,23.172,23.237,22.66,22.942,710869,0
2015-02-12,23.123,23.353,22.163,22.701,888632,0
2015-02-13,22.784,23.246,22.551,22.982,896616,0
2015-02-17,23.312,23.346,22.479,22.942,664863,0
2015-02-18,22.965,23.246,22.8,22.949,404884,0
2015-02-19,22.974,23.882,22.974,23.511,620402,0
2015-02-20,23.554,23.959,23.222,23.353,477140,0
2015-02-23,23.346,23.603,23.066,23.421,346146,0
2015-02-24,23.454,23.635,23.164,23.304,563056,0
2015-02-25,23.329,23.47,23.006,23.123,599924,0
2015-02-26,23.289,23.486,23.048,23.237,736351,0
2015-02-27,23.461,23.461,22.66,22.991,1500652,0
2015-03-02,23.322,23.322,22.602,23.016,1093421,0
2015-03-03,22.824,23.289,22.56,22.81,781827,0
2015-03-04,22.817,23.031,22.443,22.792,589306,0
2015-03-05,22.734,23.561,22.636,23.123,422193,0
2015-03-06,23.048,23.139,22.403,22.51,537998,0
2015-03-09,22.693,22.882,21.95,22.295,613386,0
2015-03-10,22.245,22.544,21.769,21.908,618589,0
2015-03-11,22.231,22.231,21.404,21.8,2041152,0
2015-03-12,22.031,22.471,21.858,22.067,556877,0
2015-03-13,22.403,22.494,21.667,22.04,568371,0
2015-03-16,22.213,22.503,21.858,22.241,579746,0
2015-03-17,22.204,22.817,21.891,22.76,510650,0
2015-03-18,22.684,23.495,22.353,23.205,611572,0
2015-03-19,23.139,23.454,22.999,23.04,488989,0
2015-03-20,23.346,23.693,23.246,23.526,550823,0
2015-03-23,23.554,23.882,23.353,23.568,504843,0
2015-03-24,23.511,23.959,23.254,23.603,358907,0
2015-03-25,23.603,23.873,23.246,23.295,533158,0
2015-03-26,23.043,23.436,22.775,23.254,370244,0
2015-03-27,23.75,23.75,23.332,23.667,269390,0
2015-03-30,23.824,24.076,23.657,23.792,293701,0
2015-03-31,23.565,23.925,23.231,23.692,537677,0
2015-04-01,23.824,24.569,23.516,24.504,765753,0
2015-04-02,24.401,24.586,24.245,24.336,584174,0
2015-04-06,24.393,25.993,24.176,25.139,1000762,0
2015-04-07,25.607,25.641,24.898,25.382,567464,0
2015-04-08,25.516,25.641,24.688,24.989,642630,0
2015-04-09,25.096,25.229,24.444,25.053,747450,0
2015-04-10,25.205,25.332,24.679,24.746,351319,0
2015-04-13,24.796,25.071,24.554,24.729,602583,0
2015-04-14,24.812,25.18,24.268,24.596,535764,0
2015-04-15,24.805,25.582,24.485,25.516,667689,0
2015-04-16,25.733,25.909,25.071,25.081,579797,0
2015-04-17,25.197,25.356,24.636,25.146,430571,0
2015-04-20,25.18,25.708,25.013,25.34,464611,0
2015-04-21,25.716,25.716,24.746,24.878,498126,0
2015-04-22,24.947,25.096,24.429,24.947,615933,0
2015-04-23,24.997,25.758,24.964,25.648,478983,0
2015-04-24,25.776,25.808,25.407,25.532,314739,0
2015-04-27,25.776,25.799,25.021,25.205,460814,0
2015-04-28,25.18,25.549,25.013,25.34,561942,0
2015-04-29,25.297,25.364,24.997,25.063,465476,0
2015-04-30,25.013,25.265,24.194,24.245,751289,0
2015-05-01,24.176,24.512,23.735,23.832,730488,0
2015-05-04,24.051,25.165,23.874,24.67,1061604,0
2015-05-05,24.662,24.738,23.81,23.917,607247,0
2015-05-06,23.925,24.226,23.366,23.616,710809,0
2015-05-07,22.922,23.824,22.696,23.105,772998,0
2015-05-08,23.783,24.212,23.215,23.81,466553,0
2015-05-11,23.741,24.101,23.491,23.551,453760,0
2015-05-12,23.541,23.756,23.039,23.139,620863,0
2015-05-13,23.315,23.332,22.797,22.998,471453,0
2015-05-14,23.173,23.264,22.88,22.972,350600,0
2015-05-15,22.913,23.725,22.913,23.516,515420,0
2015-05-18,23.398,23.984,23.356,23.775,374866,0
2015-05-19,23.75,24.134,23.607,24.051,414075,0
2015-05-20,24.018,24.117,23.457,23.86,424597,0
2015-05-21,23.592,24.168,23.592,23.717,418736,0
2015-05-22,23.741,23.817,23.224,23.735,336377,0
2015-05-26,23.574,23.838,23.433,23.565,361625,0
2015-05-27,23.592,23.911,23.34,23.824,470496,0
2015-05-28,23.683,24.203,23.425,23.943,343965,0
2015-05-29,24.076,24.086,23.65,23.792,685900,0
2015-06-01,24.01,24.554,23.633,24.485,692236,0
2015-06-02,24.662,25.155,24.101,24.97,1502901,0
2015-06-03,24.929,25.364,24.328,24.596,1687977,0
2015-06-04,24.504,24.898,24.076,24.336,1303070,0
2015-06-05,24.253,24.294,23.874,24.144,468224,0
2015-06-08,24.036,24.31,23.984,24.235,653268,0
2015-06-09,24.261,24.38,23.482,23.699,505984,0
2015-06-10,23.902,24.444,23.624,23.86,785538,0
2015-06-11,23.86,24.094,23.425,23.832,501686,0
2015-06-12,23.642,24.168,23.507,23.943,480657,0
2015-06-15,24.127,24.569,23.667,24.261,1147909,0
2015-06-16,24.285,24.285,23.832,24.036,735987,0
2015-06-17,24.051,24.444,23.975,24.419,679087,0
2015-06-18,24.703,25.415,24.285,25.205,1532817,0
2015-06-19,25.306,25.407,24.67,25.053,4084567,0
2015-06-22,25.297,26.769,24.955,25.875,1930756,0
2015-06-23,25.975,26.067,25.424,25.457,1502485,0
2015-06-24,25.633,26.385,25.306,25.767,1968888,0
2015-06-25,25.909,26.127,25.433,25.598,1123406,0
2015-06-26,25.727,26.082,25.373,25.474,3267994,0
2015-06-29,25.389,25.55,24.482,24.552,1055892,0
2015-06-30,24.561,24.821,23.984,24.018,1184472,0
2015-07-01,24.197,24.449,23.808,23.942,848872,0
2015-07-02,23.959,24.384,23.772,24.339,655799,0
2015-07-06,24.077,24.435,23.967,24.297,778095,0
2015-07-07,24.347,24.908,24.197,24.754,866596,0
2015-07-08,24.509,24.77,24.415,24.738,941157,0
2015-07-09,24.973,25.228,24.457,24.466,674229,0
2015-07-10,24.492,25.008,24.425,24.712,488126,0
2015-07-13,24.966,24.973,24.552,24.719,299540,0
2015-07-14,24.789,24.88,24.06,24.161,766123,0
2015-07-15,23.993,24.068,23.103,23.316,1085500,0
2015-07-16,23.391,23.637,23.02,23.29,858326,0
2015-07-17,23.376,23.494,22.275,22.393,1270001,0
2015-07-20,22.503,22.723,22.139,22.275,1038522,0
2015-07-21,22.197,22.41,21.682,21.784,810707,0
2015-07-22,20.819,21.056,19.609,20.056,8018799,0
2015-07-23,20.269,21.005,20.234,20.879,9000249,0
2015-07-24,20.769,20.98,20.285,20.506,2283946,0
2015-07-27,20.524,21.166,20.31,21.048,1846867,0
2015-07-28,20.963,21.199,20.776,20.844,1544136,0
2015-07-29,20.692,20.913,20.488,20.573,1269173,0
2015-07-30,20.573,20.885,20.371,20.589,1256885,0
2015-07-31,20.581,21.157,20.53,20.676,2390882,0
2015-08-03,20.682,20.862,19.865,19.93,1286352,0
2015-08-04,19.737,20.295,19.109,19.228,2164482,0
2015-08-05,19.246,19.642,19.246,19.642,1321992,0
2015-08-06,19.719,19.744,18.526,18.576,2484355,0
2015-08-07,18.262,18.889,17.951,18.526,2020681,0
2015-08-10,19.439,20.074,18.154,18.67,1542365,0
2015-08-11,18.094,18.745,17.806,18.187,2157589,0
2015-08-12,18.356,19.633,17.899,19.481,2657098,0
2015-08-13,19.066,20.083,19.066,19.541,2548273,0
2015-08-14,19.439,20.056,19.177,19.321,969635,0
2015-08-17,19.219,19.786,19.152,19.737,1173698,0
2015-08-18,20.033,20.074,19.56,19.626,936549,0
2015-08-19,19.499,19.693,19.246,19.354,1201585,0
2015-08-20,19.262,19.516,18.932,18.949,872858,0
2015-08-21,18.558,19.093,18.558,18.796,1180788,0
2015-08-24,16.825,18.999,16.714,18.312,1523587,0
2015-08-25,18.763,18.848,18.255,18.34,653198,0
2015-08-26,18.653,18.653,17.298,18.103,1722322,0
2015-08-27,18.262,19.219,18.119,18.864,1031549,0
2015-08-28,18.772,19.304,18.704,19.246,804089,0
2015-08-31,18.814,19.56,18.754,19.186,989132,0
2015-09-01,18.974,19.043,18.331,18.533,995511,0
2015-09-02,18.685,18.83,18.229,18.585,931113,0
2015-09-03,18.558,19.262,18.433,19.152,833865,0
2015-09-04,18.83,18.914,18.458,18.492,607586,0
2015-09-08,18.704,19.007,18.312,18.407,902634,0
2015-09-09,18.533,18.61,18.051,18.212,845090,0
2015-09-10,18.203,18.331,17.367,17.426,1352165,0
2015-09-11,17.603,18.094,17.027,17.441,762613,0
2015-09-14,17.561,18.179,17.45,18.161,1056720,0
2015-09-15,18.17,18.796,18.119,18.736,1205366,0
2015-09-16,18.67,19.55,18.644,19.345,1447482,0
2015-09-17,19.457,20.269,19.439,19.633,1051325,0
2015-09-18,19.431,20.201,19.431,19.744,1832450,0
2015-09-21,19.795,19.957,18.83,18.899,902519,0
2015-09-22,18.814,18.872,18.364,18.585,1221079,0
2015-09-23,18.67,18.958,17.934,17.966,691719,0
2015-09-24,17.951,18.159,17.24,17.832,1496128,0
2015-09-25,18.034,18.119,17.181,17.273,1170273,0
2015-09-28,17.249,17.612,16.302,16.319,905698,0
2015-09-29,16.38,16.613,15.664,15.734,1205747,0
2015-09-30,15.888,16.518,15.777,16.447,1108489,0
2015-10-01,16.508,17.197,16.293,16.423,1230933,0
2015-10-02,16.312,17.387,16.198,17.378,1230005,0
2015-10-05,17.483,18.482,17.446,18.206,1148544,0
2015-10-06,18.094,18.405,17.429,18.309,679647,0
2015-10-07,18.482,19.025,18.387,18.963,1008446,0
2015-10-08,18.861,19.481,18.792,19.388,622081,0
2015-10-09,19.499,19.636,19.24,19.403,802439,0
2015-10-12,19.351,19.516,18.999,19.077,495544,0
2015-10-13,18.956,19.292,17.68,18.963,673844,0
2015-10-14,19.025,19.335,18.724,18.826,700075,0
2015-10-15,18.801,19.862,18.792,19.688,599451,0
2015-10-16,19.732,19.998,19.465,19.704,780388,0
2015-10-19,19.766,20.076,19.628,20.068,886003,0
2015-10-20,19.894,20.101,19.74,19.998,462639,0
2015-10-21,19.973,20.154,19.439,19.593,611289,0
2015-10-22,19.834,20.229,19.611,19.808,555577,0
2015-10-23,20.058,20.282,19.388,19.956,807545,0
2015-10-26,19.748,19.748,18.956,19.36,947862,0
2015-10-27,19.153,19.327,18.085,18.302,1177429,0
2015-10-28,18.317,19.439,18.077,19.36,927900,0
2015-10-29,19.783,20.206,19.654,20.048,983608,0
2015-10-30,19.964,20.222,19.654,20.154,815668,0
2015-11-02,20.093,20.308,19.369,20.301,804281,0
2015-11-03,20.266,20.678,19.869,20.351,1069145,0
2015-11-04,20.481,20.752,20.344,20.455,934109,0
2015-11-05,20.421,20.524,18.896,18.948,1456088,0
2015-11-06,18.655,19.465,18.077,19.034,2172876,0
2015-11-09,18.956,19.015,18.421,18.525,929359,0
2015-11-10,18.397,18.619,17.56,17.87,1245787,0
2015-11-11,17.87,18.439,17.008,17.215,1246485,0
2015-11-12,17.034,17.378,16.57,16.587,1040941,0
2015-11-13,16.5,16.81,16.241,16.57,949951,0
2015-11-16,16.5,16.715,16.198,16.491,881591,0
2015-11-17,16.578,16.725,15.613,15.638,1773514,0
2015-11-18,15.905,16.423,15.664,16.38,2199917,0
2015-11-19,16.432,17.518,15.819,15.949,1109302,0
2015-11-20,15.94,16.001,15.613,15.682,886582,0
2015-11-23,15.706,16.103,15.586,15.698,1294416,0
2015-11-24,15.691,16.051,15.562,15.992,1112437,0
2015-11-25,15.872,16.103,15.595,15.767,1043960,0
2015-11-27,15.706,15.931,15.553,15.706,625215,0
2015-11-30,15.664,15.94,15.354,15.432,766576,0
2015-12-01,15.389,15.957,15.276,15.957,1164458,0
2015-12-02,15.983,15.983,15.367,15.458,1021071,0
2015-12-03,15.491,16.284,14.988,15.052,1024097,0
2015-12-04,15.129,15.232,14.888,15.017,1075875,0
2015-12-07,14.967,15.148,14.614,14.777,1581782,0
2015-12-08,14.717,15.75,14.69,15.698,1398563,0
2015-12-09,15.595,16.948,15.518,16.284,1688325,0
2015-12-10,16.302,16.638,16.051,16.121,977340,0
2015-12-11,15.879,16.518,15.757,16.346,1193794,0
2015-12-14,16.268,16.319,15.81,16.036,1303988,0
2015-12-15,16.268,16.922,16.268,16.682,1210737,0
2015-12-16,16.931,18.801,16.715,18.68,3153466,0
2015-12-17,18.714,18.896,17.672,17.741,2347315,0
2015-12-18,17.699,18.335,17.534,18.068,2232414,0
2015-12-21,18.094,18.783,17.663,18.576,1549981,0
2015-12-22,18.525,19.025,18.155,18.637,1573188,0
2015-12-23,18.766,19.015,18.628,18.948,1052083,0
2015-12-24,18.956,19.153,18.598,19.094,812070,0
2015-12-28,18.963,19.114,18.439,18.783,959385,0
2015-12-29,18.785,19.022,18.364,18.4,708137,0
2015-12-30,18.319,18.706,18.136,18.259,585062,0
2015-12-31,18.223,18.522,17.883,18.329,698000,0
2016-01-04,17.893,18.417,17.453,17.786,1285140,0
2016-01-05,17.769,18.171,17.479,17.611,952050,0
2016-01-06,17.348,17.751,17.313,17.68,720870,0
2016-01-07,17.197,17.531,16.794,16.884,765548,0
2016-01-08,17.032,17.381,16.803,16.856,726193,0
2016-01-11,17.023,17.268,16.629,16.726,893722,0
2016-01-12,16.963,17.786,16.181,16.444,1169376,0
2016-01-13,16.541,16.742,15.52,15.664,1393952,0
2016-01-14,15.822,16.177,15.34,15.875,1668673,0
2016-01-15,15.4,15.612,14.646,15.366,2243449,0
2016-01-19,15.673,15.673,14.526,14.718,1960572,0
2016-01-20,14.516,14.981,13.79,14.92,1665172,0
2016-01-21,14.998,15.376,14.569,15.12,1643626,0
2016-01-22,15.4,16.067,15.234,15.927,1299937,0
2016-01-25,15.707,16.067,15.181,15.218,699828,0
2016-01-26,15.138,15.62,14.92,15.419,426201,0
2016-01-27,15.376,16.19,15.262,15.902,742783,0
2016-01-28,16.12,16.953,15.954,16.742,1025338,0
2016-01-29,16.875,17.305,16.453,16.612,853512,0
2016-02-01,16.515,16.629,16.12,16.269,624308,0
2016-02-02,15.989,16.129,15.41,15.56,578012,0
2016-02-03,15.569,15.716,14.998,15.376,1189586,0
2016-02-04,15.385,16.006,14.968,15.323,807132,0
2016-02-05,15.138,15.883,14.955,15.385,966645,0
2016-02-08,15.191,15.393,14.481,14.684,871663,0
2016-02-09,14.464,14.595,13.938,14.122,1041613,0
2016-02-10,14.209,14.437,13.535,13.596,961241,0
2016-02-11,13.324,13.754,13.194,13.56,816974,0
2016-02-12,13.674,14.008,13.438,13.938,667634,0
2016-02-16,14.138,14.82,13.872,14.595,736638,0
2016-02-17,14.736,15.436,14.595,14.971,1096988,0
2016-02-18,15.095,15.253,14.446,14.779,712399,0
2016-02-19,14.63,14.815,14.297,14.402,750637,0
2016-02-22,14.56,15.036,14.481,14.736,587687,0
2016-02-23,14.595,14.744,14.138,14.428,1091235,0
2016-02-24,14.209,14.428,13.771,14.377,801507,0
2016-02-25,14.384,14.455,13.886,14.061,814735,0
2016-02-26,14.226,14.288,13.797,14.182,1234213,0
2016-02-29,14.577,15.279,12.762,14.883,2235221,0
2016-03-01,14.859,15.516,14.271,15.436,935978,0
2016-03-02,15.393,16.12,15.244,16.067,1186878,0
2016-03-03,15.998,16.36,15.244,15.4,1103646,0
2016-03-04,15.357,16.217,15.138,15.673,1103031,0
2016-03-07,15.419,16.677,15.376,16.444,922652,0
2016-03-08,16.393,16.462,15.813,15.822,818476,0
2016-03-09,15.866,16.638,15.797,16.321,503330,0
2016-03-10,16.349,16.532,16.129,16.437,614222,0
2016-03-11,16.585,16.945,16.058,16.788,581303,0
2016-03-14,16.592,16.788,16.147,16.296,910499,0
2016-03-15,16.102,16.444,15.805,16.444,631167,0
2016-03-16,16.505,16.778,16.233,16.592,748959,0
2016-03-17,16.62,16.791,16.349,16.726,1094089,0
2016-03-18,16.742,16.918,16.345,16.742,971847,0
2016-03-21,16.734,16.891,16.365,16.689,513363,0
2016-03-22,16.568,16.751,16.437,16.682,688202,0
2016-03-23,16.541,16.655,16.225,16.225,703572,0
2016-03-24,16.058,16.532,15.866,16.515,750423,0
2016-03-28,16.655,16.751,16.405,16.549,583525,0
2016-03-29,16.489,17.222,16.193,17.149,558547,0
2016-03-30,17.24,17.445,17.087,17.276,684699,0
2016-03-31,17.32,17.535,16.873,17.06,1054754,0
2016-04-01,16.731,17.097,16.354,16.56,913661,0
2016-04-04,16.3,17.284,16.3,16.971,1011244,0
2016-04-05,16.461,16.711,15.83,16.336,1287561,0
2016-04-06,16.407,16.676,16.256,16.542,967156,0
2016-04-07,16.399,16.935,16.139,16.237,1096176,0
2016-04-08,16.13,16.82,16.13,16.399,565898,0
2016-04-11,16.505,16.747,16.108,16.166,476302,0
2016-04-12,16.149,17.227,16.149,17.178,659338,0
2016-04-13,17.411,17.624,16.792,17.499,1426567,0
2016-04-14,17.499,17.611,17.257,17.435,771670,0
2016-04-15,17.518,18.17,17.293,18.054,1559098,0
2016-04-18,17.759,18.379,17.664,18.259,1200878,0
2016-04-19,18.312,18.438,18.01,18.251,603327,0
2016-04-20,18.161,18.448,18.026,18.251,442284,0
2016-04-21,18.331,18.573,18.233,18.537,751596,0
2016-04-22,18.448,19.064,18.448,19.03,1125372,0
2016-04-25,18.993,19.01,18.394,18.42,681229,0
2016-04-26,18.599,19.235,18.582,19.181,1143645,0
2016-04-27,19.171,19.727,18.966,19.61,1322879,0
2016-04-28,19.431,19.708,19.03,19.216,830096,0
2016-04-29,19.297,19.745,18.599,18.787,753396,0
2016-05-02,18.761,18.975,18.635,18.841,656913,0
2016-05-03,18.688,18.886,18.018,18.312,709953,0
2016-05-04,18.267,18.519,18.035,18.277,642034,0
2016-05-05,18.358,18.65,18,18.116,593157,0
2016-05-06,18.089,18.457,17.973,18.161,823737,0
2016-05-09,18.277,19.001,17.312,18.251,1052204,0
2016-05-10,18.179,18.617,17.445,18.277,889204,0
2016-05-11,18.251,18.438,17.847,17.894,576530,0
2016-05-12,17.973,18.045,17.508,17.588,880901,0
2016-05-13,17.579,18.305,17.357,18.17,817413,0
2016-05-16,18.206,18.546,18.054,18.125,813754,0
2016-05-17,18.125,18.519,17.803,18.331,570347,0
2016-05-18,18.251,18.403,17.972,18.161,817363,0
2016-05-19,17.964,18.501,17.696,18.438,575096,0
2016-05-20,18.483,18.726,18.153,18.573,370133,0
2016-05-23,18.617,18.635,18.474,18.474,359257,0
2016-05-24,18.582,18.778,18.474,18.68,562570,0
2016-05-25,18.706,18.993,18.474,18.931,695744,0
2016-05-26,18.904,19.109,18.698,18.895,404185,0
2016-05-27,18.921,19.288,18.815,19.146,590470,0
2016-05-31,19.208,19.558,19.074,19.485,643909,0
2016-06-01,19.423,19.548,19.253,19.28,645264,0
2016-06-02,19.208,19.558,19.146,19.45,502010,0
2016-06-03,19.504,19.708,19.413,19.691,546932,0
2016-06-06,19.691,19.906,19.637,19.887,523996,0
2016-06-07,19.896,20.165,19.691,19.887,409425,0
2016-06-08,19.94,20.182,19.808,19.933,343779,0
2016-06-09,19.808,19.924,19.343,19.852,859130,0
2016-06-10,19.683,19.87,18.867,18.931,1252035,0
2016-06-13,18.726,18.89,18.34,18.644,1260881,0
2016-06-14,18.59,18.851,18.483,18.742,1064663,0
2016-06-15,18.761,19.005,18.483,18.77,1000501,0
2016-06-16,18.582,18.752,18.429,18.698,617624,0
2016-06-17,18.761,19.083,18.438,18.867,3364820,0
2016-06-20,19.171,19.683,19.054,19.297,723895,0
2016-06-21,19.216,19.935,19.054,19.762,636353,0
2016-06-22,19.87,20.241,19.723,19.826,817839,0
2016-06-23,20.076,20.46,19.678,20.434,946514,0
2016-06-24,19.459,19.794,19.271,19.699,1376009,0
2016-06-27,19.388,19.637,19.054,19.171,970349,0
2016-06-28,19.263,19.873,19.2,19.866,493713,0
2016-06-29,20.039,20.712,19.754,20.525,809375,0
2016-06-30,20.529,20.976,20.355,20.931,983503,0
2016-07-01,21.103,21.642,21.103,21.495,811549,0
2016-07-05,21.368,21.541,21.163,21.396,1083973,0
2016-07-06,21.414,21.687,21.187,21.632,1139198,0
2016-07-07,21.722,21.833,21.187,21.351,1876936,0
2016-07-08,21.495,21.668,21.194,21.652,840007,0
2016-07-11,21.833,22.108,21.296,21.933,676744,0
2016-07-12,21.997,22.243,21.76,21.77,1047589,0
2016-07-13,21.879,21.997,21.441,21.632,687706,0
2016-07-14,21.687,21.86,21.277,21.632,818318,0
2016-07-15,21.677,21.706,21.487,21.642,954170,0
2016-07-18,21.596,21.895,21.414,21.805,638591,0
2016-07-19,21.796,22.023,21.541,21.642,437921,0
2016-07-20,21.613,21.97,21.441,21.77,476435,0
2016-07-21,21.742,22.17,21.742,22.032,531211,0
2016-07-22,22.107,22.125,21.833,21.97,755831,0
2016-07-25,21.987,22.116,21.815,22.097,573496,0
2016-07-26,22.116,22.471,22.085,22.425,523169,0
2016-07-27,22.516,22.516,21.905,21.925,796565,0
2016-07-28,22.032,22.235,21.87,22.133,623298,0
2016-07-29,22.215,22.417,21.96,22.206,631585,0
2016-08-01,22.142,22.251,21.541,21.632,685995,0
2016-08-02,21.578,22.07,21.405,21.706,1224072,0
2016-08-03,21.623,22.17,21.314,22.152,619257,0
2016-08-04,22.17,22.215,21.743,21.915,574471,0
2016-08-05,22.506,22.671,21.704,22.334,818463,0
2016-08-08,22.516,22.9,22.425,22.571,821341,0
2016-08-09,21.687,21.833,21.496,21.715,7623835,0
2016-08-10,21.841,21.841,21.587,21.715,2110934,0
2016-08-11,21.751,21.796,21.66,21.787,1306114,0
2016-08-12,21.787,21.86,21.66,21.697,1380472,0
2016-08-15,21.668,21.905,21.587,21.613,968370,0
2016-08-16,21.623,21.623,20.884,20.976,1701142,0
2016-08-17,21.094,21.533,20.958,21.495,889910,0
2016-08-18,21.376,21.824,21.376,21.668,601069,0
2016-08-19,21.632,21.732,21.376,21.605,954545,0
2016-08-22,21.587,21.751,21.241,21.578,401156,0
2016-08-23,21.677,21.915,21.541,21.76,718512,0
2016-08-24,21.697,21.841,21.376,21.422,556110,0
2016-08-25,21.414,21.642,21.351,21.495,567917,0
2016-08-26,21.613,22.087,21.441,21.487,824999,0
2016-08-29,21.533,21.96,21.533,21.833,801370,0
2016-08-30,21.87,22.023,21.782,21.833,441163,0
2016-08-31,21.722,21.895,21.178,21.687,1359518,0
2016-09-01,21.687,21.978,21.322,21.751,726091,0
2016-09-02,21.824,22.417,21.815,22.116,848148,0
2016-09-06,22.225,22.616,22.17,22.334,749770,0
2016-09-07,22.315,22.717,22.225,22.699,671934,0
2016-09-08,22.78,22.895,22.556,22.754,847467,0
2016-09-09,22.552,22.571,21.623,21.742,744391,0
2016-09-12,21.66,22.062,21.559,22.062,712441,0
2016-09-13,21.86,21.87,20.967,21.132,870348,0
2016-09-14,21.187,21.396,20.949,21.077,782749,0
2016-09-15,21.077,21.268,20.867,21.141,572626,0
2016-09-16,21.067,21.203,20.832,21.04,832764,0
2016-09-19,21.359,21.672,21.103,21.451,707872,0
2016-09-20,21.495,21.596,21.178,21.396,997491,0
2016-09-21,21.468,21.722,21.249,21.706,796737,0
2016-09-22,21.824,22.057,21.568,21.978,1212242,0
2016-09-23,21.96,22.097,21.578,21.697,533716,0
2016-09-26,21.596,21.888,21.213,21.268,389297,0
2016-09-27,21.086,21.505,20.712,20.958,690027,0
2016-09-28,20.93,21.264,20.814,21.228,505336,0
2016-09-29,21.228,21.328,21.004,21.042,412524,0
2016-09-30,21.172,21.172,20.652,20.856,657248,0
2016-10-03,20.865,20.921,20.337,20.401,602133,0
2016-10-04,20.494,20.54,19.808,20.058,711652,0
2016-10-05,20.188,20.56,19.901,20.513,1251057,0
2016-10-06,20.476,20.476,20.096,20.169,593817,0
2016-10-07,20.225,20.43,20.096,20.152,541666,0
2016-10-10,20.244,20.55,20.208,20.309,341619,0
2016-10-11,20.281,20.452,20.188,20.346,1068137,0
2016-10-12,20.374,20.531,20.068,20.161,405602,0
2016-10-13,20.048,20.234,19.967,20.022,404686,0
2016-10-14,20.105,20.354,20.007,20.244,552948,0
2016-10-17,20.29,20.466,20.244,20.354,408954,0
2016-10-18,20.55,20.921,20.447,20.754,422314,0
2016-10-19,20.828,21.162,20.624,20.911,443583,0
2016-10-20,20.837,21.013,20.55,20.883,375878,0
2016-10-21,20.837,21.208,20.717,21.181,495439,0
2016-10-24,21.152,21.328,20.939,21.172,908080,0
2016-10-25,21.218,21.301,20.883,21.013,445328,0
2016-10-26,20.968,21.051,20.755,20.847,400597,0
2016-10-27,20.903,20.921,20.486,20.624,525633,0
2016-10-28,20.642,20.745,20.401,20.522,468641,0
2016-10-31,20.633,20.81,20.457,20.726,523319,0
2016-11-01,20.837,20.921,20.225,20.3,754385,0
2016-11-02,20.198,20.198,19.498,19.771,746584,0
2016-11-03,19.771,19.966,19.605,19.751,639689,0
2016-11-04,19.771,20.569,19.623,20.048,950110,0
2016-11-07,21.338,21.338,19.159,19.344,2405226,0
2016-11-08,19.141,19.72,19.103,19.549,973111,0
2016-11-09,18.547,18.844,17.61,17.665,3422247,0
2016-11-10,17.805,18.482,17.341,17.916,2075375,0
2016-11-11,17.926,18.389,17.592,17.936,1197523,0
2016-11-14,17.897,18.066,17.684,17.982,1449297,0
2016-11-15,18.027,18.315,17.99,18.082,846617,0
2016-11-16,18.027,18.176,17.85,17.897,660813,0
2016-11-17,17.972,18.074,17.759,17.796,685289,0
2016-11-18,17.73,18.082,17.416,17.602,1074538,0
2016-11-21,17.704,17.842,17.518,17.786,1082606,0
2016-11-22,17.85,18.436,17.834,18.426,1182956,0
2016-11-23,18.315,18.88,18.232,18.714,813269,0
2016-11-25,18.685,18.975,18.648,18.871,224889,0
2016-11-28,18.89,19.038,18.631,18.927,595644,0
2016-11-29,18.89,18.927,18.509,18.575,410446,0
2016-11-30,18.695,18.695,18.148,18.203,870344,0
2016-12-01,18.222,18.482,17.805,18.019,765993,0
2016-12-02,17.953,18.278,17.906,18.082,667283,0
2016-12-05,18.092,18.301,17.916,18.036,1066971,0
2016-12-06,18.046,18.092,17.759,17.85,1131357,0
2016-12-07,17.906,18.066,17.73,17.916,1486639,0
2016-12-08,17.897,18.036,17.768,17.936,1229961,0
2016-12-09,17.926,18.668,17.89,18.399,1774452,0
2016-12-12,18.445,18.695,18.408,18.5,872376,0
2016-12-13,18.575,18.741,18.399,18.695,842017,0
2016-12-14,18.677,18.834,18.121,18.139,896252,0
2016-12-15,18.129,18.44,18,18.417,607602,0
2016-12-16,18.297,18.621,17.665,18.074,1954786,0
2016-12-19,18.046,18.112,17.814,18.046,842614,0
2016-12-20,18.112,18.222,17.916,17.99,1133856,0
2016-12-21,18.046,18.158,17.89,17.926,624867,0
2016-12-22,17.87,17.926,17.713,17.796,426431,0
2016-12-23,17.713,17.834,17.648,17.814,382706,0
2016-12-27,17.916,17.972,17.749,17.916,600620,0
2016-12-28,17.971,18.067,17.773,17.8,454878,0
2016-12-29,17.697,18.274,17.697,18.01,709191,0
2016-12-30,18.084,18.124,17.857,17.99,1179987,0
2017-01-03,18.132,18.237,17.839,17.914,803079,0
2017-01-04,17.887,18.351,17.857,18.151,762818,0
2017-01-05,18.217,18.402,18.18,18.294,629293,0
2017-01-06,18.331,18.625,18.284,18.521,793005,0
2017-01-09,18.511,18.567,18.189,18.217,545385,0
2017-01-10,18.256,18.398,18.141,18.303,553550,0
2017-01-11,18.359,18.454,18.18,18.351,434923,0
2017-01-12,18.493,18.54,18.132,18.359,329361,0
2017-01-13,18.474,18.606,18.454,18.501,374571,0
2017-01-17,18.531,18.9,18.483,18.758,622077,0
2017-01-18,18.767,18.862,18.644,18.853,444143,0
2017-01-19,18.823,18.9,18.596,18.606,384148,0
2017-01-20,18.568,18.805,18.483,18.673,355601,0
2017-01-23,18.616,18.776,18.369,18.388,531386,0
2017-01-24,18.407,18.843,18.388,18.596,726870,0
2017-01-25,18.531,18.795,18.521,18.673,500397,0
2017-01-26,18.738,18.82,18.625,18.71,417288,0
2017-01-27,18.776,18.815,18.588,18.72,425037,0
2017-01-30,18.653,18.71,18.246,18.416,462885,0
2017-01-31,18.426,18.862,18.264,18.701,983326,0
2017-02-01,18.88,18.928,18.568,18.634,853370,0
2017-02-02,18.663,18.786,18.511,18.663,480590,0
2017-02-03,18.729,19.07,18.725,18.89,795927,0
2017-02-06,18.985,19.042,18.795,18.928,1734477,0
2017-02-07,19.013,19.013,18.483,18.644,1155269,0
2017-02-08,18.71,18.928,18.549,18.853,771151,0
2017-02-09,18.823,18.966,18.767,18.843,581104,0
2017-02-10,18.843,18.918,18.72,18.786,965288,0
2017-02-13,18.89,19.26,18.815,19.25,1068283,0
2017-02-14,19.327,19.364,19.098,19.317,515804,0
2017-02-15,19.26,19.477,19.155,19.421,436751,0
2017-02-16,19.468,19.563,19.374,19.507,481443,0
2017-02-17,19.534,19.544,19.212,19.507,812005,0
2017-02-21,19.791,19.988,19.563,19.924,753572,0
2017-02-22,19.941,20.16,19.572,19.695,555898,0
2017-02-23,19.704,19.805,19.581,19.791,695728,0
2017-02-24,19.695,20.003,19.695,19.981,678142,0
2017-02-27,20.008,20.032,19.818,19.971,523432,0
2017-02-28,20.018,20.027,19.61,19.695,803378,0
2017-03-01,19.695,20.074,18.596,18.871,3163306,0
2017-03-02,18.862,19.06,18.606,18.871,1264928,0
2017-03-03,18.928,19.08,18.853,19.042,999054,0
2017-03-06,19.07,19.098,18.848,18.966,1047512,0
2017-03-07,18.947,18.995,18.844,18.862,672401,0
2017-03-08,18.843,18.966,18.673,18.9,985255,0
2017-03-09,18.862,18.995,18.701,18.805,577151,0
2017-03-10,18.805,18.938,18.681,18.691,631163,0
2017-03-13,18.767,18.862,18.588,18.691,581564,0
2017-03-14,18.786,18.938,18.483,18.558,1014503,0
2017-03-15,18.568,19.137,18.493,19.004,908426,0
2017-03-16,19.07,19.44,19.07,19.184,1096828,0
2017-03-17,19.146,19.43,19.146,19.335,912081,0
2017-03-20,19.335,19.421,19.184,19.231,464262,0
2017-03-21,19.27,19.392,19.108,19.279,618561,0
2017-03-22,19.212,19.411,19.004,19.231,567124,0
2017-03-23,18.957,19.287,18.947,19.146,846392,0
2017-03-24,19.374,19.44,19.165,19.335,840469,0
2017-03-27,19.335,19.344,18.995,19.231,670320,0
2017-03-28,19.222,19.24,19.08,19.203,938214,0
2017-03-29,19.351,19.535,19.158,19.429,687534,0
2017-03-30,19.371,19.429,19.182,19.342,742219,0
2017-03-31,19.391,19.578,19.303,19.467,369386,0
2017-04-03,19.497,19.545,19.163,19.332,709521,0
2017-04-04,19.274,19.54,19.197,19.507,599166,0
2017-04-05,19.487,19.825,19.487,19.719,943564,0
2017-04-06,19.699,19.787,19.477,19.752,539272,0
2017-04-07,19.825,20.105,19.709,19.941,635590,0
2017-04-10,19.961,20.309,19.927,20.183,912344,0
2017-04-11,20.251,20.454,20.159,20.367,668186,0
2017-04-12,20.405,20.657,20.357,20.589,467609,0
2017-04-13,20.561,20.686,20.415,20.454,612476,0
2017-04-17,20.483,20.783,20.483,20.773,640416,0
2017-04-18,20.754,21.02,20.705,21.005,869201,0
2017-04-19,21.054,21.281,20.619,20.667,852122,0
2017-04-20,20.657,20.841,20.599,20.696,405271,0
2017-04-21,20.705,20.841,20.62,20.725,564165,0
2017-04-24,20.793,21.179,20.686,21.092,1199942,0
2017-04-25,21.015,21.518,20.996,21.431,841356,0
2017-04-26,21.46,21.605,21.402,21.508,703854,0
2017-04-27,21.712,21.712,21.392,21.421,767404,0
2017-04-28,21.479,21.518,21.092,21.296,1666238,0
2017-05-01,21.373,21.402,21.16,21.257,645126,0
2017-05-02,21.257,21.47,21.189,21.324,1170481,0
2017-05-03,21.276,21.276,21.015,21.141,534698,0
2017-05-04,21.16,21.16,20.855,20.909,974047,0
2017-05-05,20.957,21.266,20.938,21.17,1270275,0
2017-05-08,21.257,21.305,20.986,21.092,1010136,0
2017-05-09,21.276,21.663,20.696,20.715,1205365,0
2017-05-10,20.773,21.073,20.715,20.831,738191,0
2017-05-11,20.841,21.121,20.789,21.054,850594,0
2017-05-12,21.063,21.286,20.947,21.083,693820,0
2017-05-15,21.015,21.431,21.015,21.392,951198,0
2017-05-16,21.498,21.576,21.344,21.489,873326,0
2017-05-17,21.392,21.412,21.044,21.141,720701,0
2017-05-18,21.276,21.286,20.986,21.189,568356,0
2017-05-19,21.266,21.305,21.189,21.276,746383,0
2017-05-22,21.296,21.489,21.199,21.479,503987,0
2017-05-23,21.586,21.702,21.518,21.566,934752,0
2017-05-24,21.566,22.118,21.566,22.078,630568,0
2017-05-25,22.156,22.302,22.088,22.136,583494,0
2017-05-26,22.234,22.292,22.02,22.108,355417,0
2017-05-30,22.02,22.136,21.914,21.914,588360,0
2017-05-31,21.944,22.168,21.75,21.818,1049013,0
2017-06-01,21.846,22.224,21.699,22.194,635786,0
2017-06-02,22.234,22.36,22.04,22.118,710779,0
2017-06-05,22.07,22.35,21.962,22.118,481643,0
2017-06-06,22.078,22.204,21.992,22.088,509364,0
2017-06-07,22.166,22.369,21.798,21.953,576974,0
2017-06-08,21.972,22.272,21.779,22.244,574885,0
2017-06-09,22.234,22.485,22.176,22.31,491834,0
2017-06-12,22.302,22.485,22.252,22.292,540237,0
2017-06-13,22.244,22.456,21.982,22.446,839747,0
2017-06-14,22.485,22.688,22.07,22.272,1222385,0
2017-06-15,22.262,22.476,22.176,22.476,562213,0
2017-06-16,22.436,22.93,22.378,22.91,1004212,0
2017-06-19,22.968,24.167,22.94,23.52,1666151,0
2017-06-20,23.607,23.665,23.21,23.462,978962,0
2017-06-21,23.568,23.713,23.355,23.442,672446,0
2017-06-22,23.568,24.099,23.542,23.984,883098,0
2017-06-23,24.033,24.167,23.906,24.091,2463707,0
2017-06-26,24.167,24.545,24.003,24.351,666707,0
2017-06-27,24.341,24.578,24.225,24.245,740087,0
2017-06-28,24.43,24.681,24.302,24.322,746744,0
2017-06-29,24.322,24.322,23.26,23.525,1070556,0
2017-06-30,23.682,23.712,23.407,23.446,772205,0
2017-07-03,23.505,23.722,23.427,23.456,361226,0
2017-07-05,23.476,23.476,23.121,23.319,679799,0
2017-07-06,23.201,23.456,22.846,23.092,782614,0
2017-07-07,23.083,23.23,23.014,23.132,464142,0
2017-07-10,23.161,23.712,23.112,23.486,725250,0
2017-07-11,23.515,23.756,23.083,23.437,638589,0
2017-07-12,23.643,23.82,23.535,23.751,511544,0
2017-07-13,23.761,23.928,23.319,23.387,522979,0
2017-07-14,23.427,23.673,23.348,23.545,387283,0
2017-07-17,23.574,23.899,23.555,23.85,659938,0
2017-07-18,23.82,24.174,23.697,23.918,758863,0
2017-07-19,23.958,24.273,23.84,24.233,880635,0
2017-07-20,24.273,24.469,24.228,24.253,526949,0
2017-07-21,24.4,24.469,24.214,24.341,587522,0
2017-07-24,24.341,24.607,24.292,24.528,493730,0
2017-07-25,24.528,24.646,24.42,24.528,513100,0
2017-07-26,24.715,24.754,24.538,24.705,606523,0
2017-07-27,24.754,24.823,24.558,24.715,705039,0
2017-07-28,24.627,24.833,24.568,24.764,438562,0
2017-07-31,24.833,24.882,24.489,24.686,362582,0
2017-08-01,24.764,24.872,24.587,24.804,433532,0
2017-08-02,24.813,24.813,24.499,24.686,278001,0
2017-08-03,24.676,24.754,24.499,24.646,416833,0
2017-08-04,24.581,24.823,24.509,24.784,530603,0
2017-08-07,24.784,24.794,24.351,24.371,636188,0
2017-08-08,24.44,24.479,22.492,23.623,2100181,0
2017-08-09,23.466,23.83,22.935,23.024,1083140,0
2017-08-10,22.965,23.378,22.846,23.191,925755,0
2017-08-11,23.299,23.501,23.043,23.466,588612,0
2017-08-14,23.535,23.987,23.471,23.732,752483,0
2017-08-15,23.751,23.869,23.653,23.741,644418,0
2017-08-16,23.702,23.872,23.619,23.722,451269,0
2017-08-17,23.633,23.82,23.358,23.368,482709,0
2017-08-18,23.368,24.056,23.358,24.046,899368,0
2017-08-21,24.076,24.204,23.983,24.125,548107,0
2017-08-22,24.233,24.509,24.145,24.391,874254,0
2017-08-23,24.381,24.553,24.263,24.479,996716,0
2017-08-24,24.528,24.528,24.322,24.489,548131,0
2017-08-25,24.479,24.548,24.223,24.243,336172,0
2017-08-28,24.253,24.44,24.13,24.292,348650,0
2017-08-29,24.174,24.577,24.046,24.548,564531,0
2017-08-30,24.597,24.754,24.351,24.425,734244,0
2017-08-31,24.499,24.872,24.45,24.705,409876,0
2017-09-01,24.686,24.833,24.528,24.666,377040,0
2017-09-05,24.725,24.927,24.676,24.833,527242,0
2017-09-06,24.931,25.177,24.784,24.882,407228,0
2017-09-07,24.99,25.069,24.823,24.941,915587,0
2017-09-08,25.01,25.059,24.646,25.01,513686,0
2017-09-11,25.079,25.276,24.961,25.276,481656,0
2017-09-12,25.364,25.374,25.109,25.266,693329,0
2017-09-13,25.227,25.571,25.227,25.463,945800,0
2017-09-14,25.433,25.807,25.374,25.718,1071998,0
2017-09-15,25.856,26.062,25.699,25.866,857095,0
2017-09-18,25.866,25.984,25.669,25.856,595033,0
2017-09-19,25.895,25.984,25.748,25.866,538288,0
2017-09-20,25.915,26.122,25.767,25.846,548163,0
2017-09-21,25.876,26.112,25.758,25.885,600604,0
2017-09-22,25.531,25.826,24.981,25.472,1160661,0
2017-09-25,25.561,25.561,25.04,25.109,685193,0
2017-09-26,25.217,25.512,25.148,25.295,713985,0
2017-09-27,25.374,25.453,24.922,25.02,905715,0
2017-09-28,25.03,25.15,24.89,25.13,1759406,0
2017-09-29,25.06,25.15,24,24.1,1468531,0
2017-10-02,24.12,24.39,23.741,24.38,1029532,0
2017-10-03,24.35,24.45,24.17,24.33,702716,0
2017-10-04,24.29,24.36,24.09,24.14,383432,0
2017-10-05,24.15,24.2021,23.98,24.1,438241,0
2017-10-06,24.1,24.26,23.89,24.18,476105,0
2017-10-09,24.21,24.5,24.18,24.22,407436,0
2017-10-10,24.35,24.91,24.28,24.62,645936,0
2017-10-11,24.57,24.72,24.0992,24.23,761474,0
2017-10-12,24.22,24.475,24.0611,24.43,546631,0
2017-10-13,24.61,24.79,24.49,24.7,636853,0
2017-10-16,24.9,24.94,24.21,24.25,733583,0
2017-10-17,24.19,24.66,24.1,24.53,582904,0
2017-10-18,24.53,24.77,24.4,24.53,550725,0
2017-10-19,23.42,24.04,23.29,23.68,4950741,0
2017-10-20,23.83,23.89,23.52,23.71,1389206,0
2017-10-23,23.75,23.815,22.87,23.03,1871655,0
2017-10-24,22.94,23.55,22.68,23.42,1158035,0
2017-10-25,23.48,23.48,22.5192,22.67,1216335,0
2017-10-26,22.73,22.91,22.6,22.77,746874,0
2017-10-27,22.86,23.16,22.65,23.04,1386091,0
2017-10-30,23.195,23.27,22.73,22.88,641378,0
2017-10-31,22.96,23.14,22.71,23.07,736859,0
2017-11-01,23.09,23.23,22.9,23.06,469745,0
2017-11-02,23.16,23.39,22.085,22.14,1698804,0
2017-11-03,22.21,22.8,22.21,22.71,1395812,0
2017-11-06,22.83,22.88,22.565,22.62,492546,0
2017-11-07,22.63,22.673,22.295,22.31,961449,0
2017-11-08,22.25,22.39,22.14,22.29,1012060,0
2017-11-09,21.86,22.07,20.58,21.58,2364370,0
2017-11-10,21.32,21.66,20.8774,20.91,1450401,0
