Date,Open,High,Low,Close,Volume,OpenInt
2014-05-14,14.847,15.153,13.599,13.868,2858272,0
2014-05-15,13.843,13.868,13.459,13.607,988687,0
2014-05-16,13.609,13.702,13.379,13.492,547762,0
2014-05-19,13.494,13.514,13.19,13.206,587359,0
2014-05-20,13.215,13.215,12.97,13.146,669662,0
2014-05-21,13.243,14.029,13.182,13.947,678191,0
2014-05-22,14.161,14.245,13.884,14.061,330564,0
2014-05-23,13.953,14.246,13.87,14.073,244643,0
2014-05-27,14.113,14.157,14.047,14.085,74070,0
2014-05-28,14.065,14.113,13.912,14.101,85948,0
2014-05-29,14.113,14.164,14.033,14.075,201111,0
2014-05-30,14.087,14.113,13.959,13.987,64424,0
2014-06-02,13.918,13.918,13.662,13.726,180467,0
2014-06-03,13.702,13.989,13.702,13.951,76008,0
2014-06-04,14.03,14.03,13.868,13.908,123637,0
2014-06-05,13.87,14.011,13.843,13.868,156639,0
2014-06-06,13.832,13.972,13.704,13.972,136181,0
2014-06-09,13.942,14.109,13.71,14.047,101222,0
2014-06-10,13.951,14.113,13.868,14.061,109103,0
2014-06-11,14.071,14.152,13.989,14.113,112266,0
2014-06-12,14.192,14.192,14.071,14.113,102206,0
2014-06-13,14.113,14.175,14.04,14.04,40578,0
2014-06-16,14.037,14.113,14.029,14.079,109189,0
2014-06-17,14.113,14.113,14.039,14.107,121411,0
2014-06-18,14.813,14.813,14.03,14.089,203155,0
2014-06-19,14.113,14.684,14.03,14.308,179115,0
2014-06-20,14.493,14.649,14.359,14.368,195354,0
2014-06-23,14.685,15.014,14.685,14.813,177315,0
2014-06-24,14.773,14.847,14.507,14.607,62156,0
2014-06-25,14.537,14.678,14.36,14.455,67589,0
2014-06-26,14.446,14.584,14.397,14.579,127121,0
2014-06-27,14.409,14.684,14.099,14.099,813264,0
2014-06-30,14.206,14.248,14.071,14.101,178065,0
2014-07-01,14.18,14.194,14.065,14.121,129473,0
2014-07-02,14.134,14.178,14.065,14.086,63746,0
2014-07-03,14.167,14.177,14.03,14.147,81318,0
2014-07-07,14.093,14.543,14.093,14.139,56514,0
2014-07-08,14.137,14.217,13.892,13.984,145984,0
2014-07-09,14.031,14.175,13.812,13.864,121121,0
2014-07-10,13.785,13.81,13.728,13.753,131429,0
2014-07-11,13.728,13.793,13.648,13.772,105225,0
2014-07-14,13.822,13.822,13.75,13.77,102180,0
2014-07-15,13.776,13.785,13.752,13.752,127344,0
2014-07-16,13.782,13.785,13.738,13.772,59495,0
2014-07-17,13.492,14.145,13.492,13.876,79003,0
2014-07-18,13.9,14.218,13.876,13.978,76710,0
2014-07-21,14.017,14.091,13.9,13.983,67521,0
2014-07-22,14.091,14.096,13.88,13.973,74500,0
2014-07-23,13.987,14.096,13.851,13.945,53079,0
2014-07-24,13.856,13.997,13.856,13.978,56664,0
2014-07-25,13.973,14.017,13.91,13.973,40560,0
2014-07-28,14.021,14.021,13.852,13.973,42668,0
2014-07-29,13.959,14.017,13.876,13.945,45703,0
2014-07-30,13.978,14.021,13.851,13.973,108543,0
2014-07-31,13.9,14.076,13.782,13.821,61314,0
2014-08-01,14.007,14.188,13.782,13.997,55481,0
2014-08-04,14.096,14.096,13.776,13.925,38111,0
2014-08-05,13.88,13.88,13.702,13.851,85887,0
2014-08-06,13.727,14.071,13.727,13.935,35762,0
2014-08-07,13.93,14.081,13.846,13.973,39338,0
2014-08-08,14.007,14.021,13.925,13.969,63150,0
2014-08-11,13.925,14.194,13.925,14.165,120822,0
2014-08-12,13.752,14.365,13.752,14.234,139572,0
2014-08-13,14.258,14.587,14.258,14.463,69696,0
2014-08-14,14.463,14.581,14.194,14.523,84957,0
2014-08-15,14.587,14.655,14.508,14.655,123097,0
2014-08-18,14.66,14.856,14.635,14.709,89387,0
2014-08-19,14.713,14.779,14.581,14.611,61204,0
2014-08-20,14.488,14.617,14.463,14.493,18404,0
2014-08-21,14.543,14.635,14.463,14.591,41380,0
2014-08-22,14.352,14.631,14.352,14.543,28046,0
2014-08-25,14.513,14.684,14.513,14.547,57378,0
2014-08-26,14.617,14.856,14.617,14.851,63965,0
2014-08-27,14.801,14.856,14.621,14.655,75868,0
2014-08-28,14.66,14.709,14.478,14.563,40930,0
2014-08-29,14.587,14.856,14.574,14.792,100055,0
2014-09-02,14.621,14.709,14.557,14.66,94770,0
2014-09-03,14.557,14.635,14.557,14.587,44623,0
2014-09-04,14.655,14.753,14.341,14.591,48082,0
2014-09-05,14.635,14.66,14.553,14.631,96246,0
2014-09-08,14.627,14.69,14.571,14.665,169472,0
2014-09-09,14.68,14.684,14.563,14.655,95658,0
2014-09-10,14.7,14.806,14.597,14.655,86380,0
2014-09-11,14.577,14.806,14.571,14.621,124597,0
2014-09-12,14.621,14.831,14.011,14.601,160670,0
2014-09-15,14.557,14.801,14.511,14.792,67805,0
2014-09-16,14.797,14.801,14.228,14.37,112154,0
2014-09-17,14.435,14.66,14.175,14.322,65107,0
2014-09-18,14.429,14.513,14.066,14.262,154996,0
2014-09-19,14.385,14.483,13.997,14.002,648578,0
2014-09-22,14.007,14.101,13.806,13.945,78368,0
2014-09-23,13.905,14.041,13.851,13.969,29146,0
2014-09-24,14.027,14.099,13.851,13.871,45591,0
2014-09-25,13.861,13.953,13.851,13.89,44019,0
2014-09-26,13.861,14.007,13.782,13.905,67469,0
2014-09-29,13.905,14.172,13.905,14.076,73325,0
2014-09-30,14.086,14.188,14.047,14.121,75674,0
2014-10-01,14.175,14.238,14.106,14.136,61218,0
2014-10-02,14.169,14.268,14.121,14.194,20002,0
2014-10-03,14.244,14.345,14.218,14.302,21238,0
2014-10-06,14.307,14.469,14.272,14.317,87691,0
2014-10-07,14.389,14.483,14.194,14.238,43329,0
2014-10-08,14.253,14.297,14.141,14.194,40655,0
2014-10-09,14.169,14.268,13.954,14.011,37877,0
2014-10-10,13.997,14.075,13.927,13.968,29178,0
2014-10-13,13.997,14.135,13.94,14.125,29148,0
2014-10-14,14.125,14.385,13.997,14.081,63682,0
2014-10-15,13.982,14.194,13.75,14.111,55221,0
2014-10-16,13.973,14.244,13.958,14.165,64328,0
2014-10-17,14.169,14.38,13.92,14.16,53814,0
2014-10-20,14.085,14.135,13.997,14.135,21072,0
2014-10-21,14.238,14.244,14.002,14.141,21353,0
2014-10-22,14.219,14.219,14.002,14.046,35790,0
2014-10-23,14.234,14.234,14.095,14.188,21474,0
2014-10-24,14.155,14.483,14.155,14.479,47169,0
2014-10-27,14.395,14.395,14.317,14.345,15094,0
2014-10-28,14.419,14.704,14.341,14.7,48351,0
2014-10-29,14.419,14.64,14.419,14.636,11452,0
2014-10-30,14.612,14.612,14.365,14.425,20026,0
2014-10-31,14.317,14.489,14.317,14.483,22694,0
2014-11-03,14.473,14.483,14.37,14.399,55537,0
2014-11-04,14.332,14.473,14.332,14.439,12476,0
2014-11-05,14.489,14.587,14.409,14.533,109767,0
2014-11-06,14.429,14.513,14.389,14.513,25965,0
2014-11-07,14.454,14.95,14.454,14.905,135387,0
2014-11-10,14.713,15.117,14.713,14.94,123149,0
2014-11-11,14.954,15.088,14.439,14.66,66075,0
2014-11-12,14.778,15.428,14.727,15.103,86971,0
2014-11-13,15.181,15.393,15.117,15.249,84722,0
2014-11-14,15.323,15.636,15.255,15.323,89802,0
2014-11-17,15.388,15.428,15.008,15.329,79589,0
2014-11-18,15.343,15.471,15.259,15.466,53603,0
2014-11-19,15.471,15.471,15.249,15.393,49644,0
2014-11-20,15.443,15.52,15.215,15.225,78893,0
2014-11-21,15.215,15.52,14.877,15.403,74286,0
2014-11-24,15.284,15.486,15.028,15.433,72334,0
2014-11-25,15.471,15.681,15.088,15.481,249631,0
2014-11-26,15.492,15.492,15.171,15.2,104808,0
2014-11-28,15.423,15.578,15.329,15.52,15239,0
2014-12-01,15.512,15.512,15.038,15.048,23957,0
2014-12-02,14.96,15.323,14.96,15.024,58925,0
2014-12-03,15.004,15.151,14.739,14.915,36214,0
2014-12-04,14.905,15.004,14.837,14.94,37007,0
2014-12-05,14.979,15.171,14.857,15.004,77361,0
2014-12-08,15.028,15.068,14.91,14.92,30461,0
2014-12-09,14.92,15.008,14.656,14.862,63060,0
2014-12-10,14.925,15.004,14.793,14.871,31265,0
2014-12-11,15.083,15.083,14.753,14.97,44113,0
2014-12-12,14.857,14.979,14.857,14.915,31939,0
2014-12-15,14.92,14.979,14.862,14.871,106081,0
2014-12-16,14.827,15.004,14.769,14.925,55813,0
2014-12-17,14.97,14.994,14.513,14.685,82447,0
2014-12-18,14.773,14.984,14.773,14.974,56790,0
2014-12-19,14.886,15.481,14.739,15.481,529767,0
2014-12-22,15.408,15.956,15.408,15.666,118597,0
2014-12-23,15.576,15.766,15.357,15.603,69474,0
2014-12-24,15.274,15.839,15.274,15.834,32576,0
2014-12-26,15.824,17.239,15.593,15.824,39175,0
2014-12-29,15.961,15.961,15.814,15.879,93072,0
2014-12-30,15.756,15.956,15.711,15.887,83836,0
2014-12-31,15.907,16.232,15.726,16.184,279709,0
2015-01-02,16.184,16.207,15.587,15.961,58060,0
2015-01-05,15.883,15.961,15.398,15.666,118952,0
2015-01-06,15.986,15.986,14.931,15.417,72221,0
2015-01-07,15.313,15.731,15.313,15.731,48576,0
2015-01-08,15.75,15.75,15.249,15.706,47288,0
2015-01-09,15.686,15.686,15.15,15.209,41934,0
2015-01-12,15.028,15.503,14.707,14.712,94933,0
2015-01-13,14.761,15.052,14.707,14.993,84780,0
2015-01-14,14.87,14.984,14.698,14.958,33462,0
2015-01-15,14.885,15.022,14.747,14.845,20050,0
2015-01-16,14.875,15.268,14.861,15.002,45535,0
2015-01-20,15.058,15.058,14.752,14.841,22496,0
2015-01-21,14.983,15.048,14.844,14.885,52414,0
2015-01-22,15.002,15.46,14.855,15.46,121440,0
2015-01-23,15.443,15.716,15.407,15.618,97954,0
2015-01-26,15.716,15.716,15.496,15.53,16487,0
2015-01-27,15.443,15.466,15.254,15.373,18555,0
2015-01-28,15.309,15.309,14.909,14.998,82225,0
2015-01-29,14.88,14.998,14.732,14.9,47222,0
2015-01-30,14.855,15.022,14.855,14.954,21784,0
2015-02-02,15.072,15.111,14.958,14.998,59915,0
2015-02-03,15.116,15.377,15.102,15.343,34088,0
2015-02-04,15.135,15.656,15.135,15.333,21288,0
2015-02-05,15.423,15.651,15.343,15.377,39090,0
2015-02-06,15.736,15.736,15.49,15.524,22379,0
2015-02-09,15.433,15.731,15.343,15.437,57499,0
2015-02-10,15.456,15.636,15.283,15.456,20256,0
2015-02-11,15.309,15.496,15.249,15.373,40340,0
2015-02-12,15.496,15.731,15.397,15.731,33782,0
2015-02-13,15.736,15.79,15.681,15.775,130956,0
2015-02-17,15.741,15.741,15.417,15.486,47814,0
2015-02-18,15.263,15.496,15.263,15.343,21668,0
2015-02-19,15.48,15.48,15.367,15.443,15261,0
2015-02-20,15.245,15.48,15.239,15.279,24983,0
2015-02-23,15.263,15.452,15.263,15.273,42748,0
2015-02-24,15.49,15.78,15.273,15.466,36483,0
2015-02-25,15.437,15.57,15.437,15.515,17717,0
2015-02-26,15.55,15.781,15.293,15.726,42896,0
2015-02-27,15.716,15.83,15.706,15.81,106320,0
2015-03-02,15.854,15.937,15.701,15.888,101238,0
2015-03-03,15.888,15.967,15.794,15.82,14635,0
2015-03-04,15.814,15.888,15.711,15.746,46553,0
2015-03-05,15.746,15.834,15.534,15.691,42287,0
2015-03-06,15.666,15.897,15.328,15.641,63832,0
2015-03-09,15.407,15.741,15.407,15.741,19717,0
2015-03-10,15.628,15.701,15.5,15.564,60173,0
2015-03-11,15.726,15.736,15.564,15.696,29884,0
2015-03-12,15.726,15.824,15.666,15.741,18907,0
2015-03-13,15.618,15.741,15.57,15.671,20128,0
2015-03-16,15.564,15.736,15.564,15.578,39643,0
2015-03-17,15.57,15.731,15.564,15.681,20128,0
2015-03-18,15.711,15.741,15.641,15.741,33947,0
2015-03-19,15.593,15.864,15.544,15.864,82537,0
2015-03-20,15.84,15.864,15.646,15.814,35374,0
2015-03-23,15.814,15.981,15.721,15.824,22971,0
2015-03-24,15.986,15.986,15.696,15.85,69117,0
2015-03-25,15.897,15.986,15.741,15.785,43911,0
2015-03-26,15.86,15.864,15.681,15.736,48791,0
2015-03-27,15.671,15.888,15.666,15.81,43911,0
2015-03-30,15.741,16.081,15.716,16.065,101440,0
2015-03-31,16.061,16.228,15.912,16.228,119332,0
2015-04-01,16.185,16.185,16.017,16.115,54686,0
2015-04-02,16.155,16.341,16.105,16.195,42084,0
2015-04-06,16.228,16.642,15.966,16.519,81170,0
2015-04-07,17.002,17.002,16.195,16.385,153394,0
2015-04-08,16.14,16.849,16.14,16.691,118910,0
2015-04-09,16.469,16.864,16.218,16.825,73618,0
2015-04-10,16.755,17.002,16.509,16.879,102475,0
2015-04-13,16.854,17.002,16.665,16.997,51136,0
2015-04-14,16.785,17.002,16.681,16.903,97198,0
2015-04-15,16.958,16.992,16.627,16.695,67403,0
2015-04-16,16.923,17.002,16.415,16.987,23217,0
2015-04-17,16.844,16.987,16.538,16.789,51744,0
2015-04-20,16.74,16.972,16.622,16.933,59005,0
2015-04-21,17.002,17.184,16.791,17.135,63038,0
2015-04-22,16.779,17.248,16.779,17.243,118619,0
2015-04-23,17.149,17.248,16.869,17.213,167815,0
2015-04-24,17.238,17.431,17.179,17.327,121752,0
2015-04-27,17.446,17.469,17.238,17.363,53369,0
2015-04-28,17.397,17.421,17.327,17.411,51342,0
2015-04-29,17.373,17.494,17.317,17.353,45051,0
2015-04-30,17.363,17.382,16.972,17.179,95981,0
2015-05-01,17.179,17.617,17.174,17.577,127841,0
2015-05-04,17.617,18.165,17.533,18.003,106739,0
2015-05-05,17.983,18.013,17.577,17.667,72647,0
2015-05-06,17.75,17.764,17.361,17.494,76069,0
2015-05-07,17.431,17.431,17.085,17.363,112696,0
2015-05-08,17.597,17.607,17.179,17.283,56818,0
2015-05-11,17.307,17.436,17.204,17.357,79340,0
2015-05-12,17.392,17.392,17.061,17.307,57214,0
2015-05-13,17.401,17.436,17.129,17.407,64528,0
2015-05-14,17.006,17.593,17.006,17.382,95375,0
2015-05-15,17.397,17.514,17.179,17.303,30573,0
2015-05-18,17.297,17.479,17.253,17.417,65308,0
2015-05-19,17.421,17.504,17.317,17.417,77719,0
2015-05-20,17.44,17.741,17.387,17.683,113839,0
2015-05-21,17.543,17.693,17.184,17.548,117693,0
2015-05-22,17.303,17.617,17.303,17.489,55396,0
2015-05-26,17.427,17.469,17.149,17.273,134212,0
2015-05-27,17.263,17.563,17.213,17.533,161727,0
2015-05-28,17.464,17.617,17.213,17.573,101180,0
2015-05-29,17.519,17.519,17.154,17.273,345779,0
2015-06-01,17.397,17.857,17.223,17.484,217328,0
2015-06-02,17.603,17.721,17.397,17.563,200635,0
2015-06-03,17.637,17.79,17.543,17.785,320616,0
2015-06-04,17.716,17.79,17.637,17.663,136564,0
2015-06-05,17.697,17.741,17.499,17.731,159904,0
2015-06-08,17.731,17.973,17.528,17.703,234984,0
2015-06-09,17.741,17.838,17.693,17.795,165100,0
2015-06-10,17.833,18.228,17.829,18.218,247103,0
2015-06-11,18.145,18.324,18.072,18.234,106753,0
2015-06-12,18.234,18.268,18.189,18.234,106739,0
2015-06-15,18.278,18.308,18.082,18.304,247157,0
2015-06-16,18.304,18.721,18.205,18.682,308846,0
2015-06-17,18.623,18.725,18.494,18.587,190140,0
2015-06-18,18.657,18.657,18.534,18.553,416395,0
2015-06-19,18.528,18.577,18.274,18.358,250000,0
2015-06-22,18.451,18.469,18.324,18.358,230517,0
2015-06-23,18.358,18.407,18.308,18.318,235106,0
2015-06-24,18.338,18.508,18.294,18.324,219363,0
2015-06-25,18.308,18.338,18.165,18.185,390626,0
2015-06-26,18.121,18.258,17.997,18.13,5521289,0
2015-06-29,18.023,18.557,17.75,18.324,345169,0
2015-06-30,18.451,18.682,18.441,18.514,197764,0
2015-07-01,18.474,18.983,18.474,18.955,233764,0
2015-07-02,18.983,19.027,18.795,18.879,185877,0
2015-07-06,18.765,19.245,18.637,19.235,310590,0
2015-07-07,19.162,19.245,18.445,18.761,207061,0
2015-07-08,18.647,18.825,18.248,18.775,132706,0
2015-07-09,18.845,18.845,18.687,18.771,102114,0
2015-07-10,18.905,19.116,18.835,19.106,87117,0
2015-07-13,19.162,19.328,19.072,19.216,155601,0
2015-07-14,19.249,19.421,19.106,19.338,246852,0
2015-07-15,19.371,19.421,19.255,19.293,77869,0
2015-07-16,19.461,19.704,19.426,19.58,131085,0
2015-07-17,19.649,19.665,19.293,19.476,116904,0
2015-07-20,19.416,19.595,19.401,19.421,92795,0
2015-07-21,19.303,19.739,19.012,19.122,153572,0
2015-07-22,19.008,19.575,19.008,19.431,102114,0
2015-07-23,19.515,19.561,19.002,19.176,87931,0
2015-07-24,19.172,19.343,18.79,19.002,155398,0
2015-07-27,18.959,19.112,18.781,18.935,106975,0
2015-07-28,18.969,18.998,18.582,18.949,128451,0
2015-07-29,18.979,19.067,18.785,18.845,72737,0
2015-07-30,18.755,19.176,18.725,19.176,93198,0
2015-07-31,19.152,19.231,18.974,19.172,76381,0
2015-08-03,19.122,19.136,18.805,18.969,80861,0
2015-08-04,19.032,19.052,18.815,18.945,71924,0
2015-08-05,18.992,19.216,18.925,18.979,126426,0
2015-08-06,18.945,19.037,18.691,18.731,108216,0
2015-08-07,18.612,18.929,18.547,18.865,75369,0
2015-08-10,18.929,19.575,18.642,19.531,273919,0
2015-08-11,19.333,19.58,19.142,19.555,122349,0
2015-08-12,19.357,19.357,18.875,19.106,133512,0
2015-08-13,19.126,19.264,18.845,19.097,92587,0
2015-08-14,19.027,19.476,18.949,19.323,74155,0
2015-08-17,19.156,19.595,19.116,19.441,73546,0
2015-08-18,19.328,19.328,17.906,19.052,92587,0
2015-08-19,18.885,19.212,18.85,19.052,78408,0
2015-08-20,18.945,19.002,18.552,18.557,123993,0
2015-08-21,18.272,18.855,18.272,18.652,120754,0
2015-08-24,15.281,18.065,12.225,17.365,741607,0
2015-08-25,18.081,18.139,17.438,17.556,322141,0
2015-08-26,17.921,18.377,17.685,18.258,279192,0
2015-08-27,18.445,18.474,17.886,18.262,179101,0
2015-08-28,18.144,18.342,18.016,18.308,109810,0
2015-08-31,18.061,18.637,18.061,18.503,150938,0
2015-09-01,18.222,18.387,18.051,18.262,206454,0
2015-09-02,18.465,18.602,18.401,18.547,166945,0
2015-09-03,18.622,18.875,18.537,18.627,232183,0
2015-09-04,18.43,18.691,18.43,18.528,137163,0
2015-09-08,18.85,19.491,18.755,19.333,323559,0
2015-09-09,19.491,19.739,19.24,19.357,282026,0
2015-09-10,19.401,19.743,19.202,19.709,267644,0
2015-09-11,19.565,19.966,19.565,19.952,250419,0
2015-09-14,20.018,20.503,19.837,20.128,570935,0
2015-09-15,20.242,20.848,20.008,20.632,208683,0
2015-09-16,20.753,20.922,20.489,20.803,191663,0
2015-09-17,20.892,21.299,20.459,20.562,336117,0
2015-09-18,20.227,20.918,20.202,20.202,1724154,0
2015-09-21,20.489,20.562,20.098,20.444,247380,0
2015-09-22,20.321,20.513,20.098,20.473,182950,0
2015-09-23,20.578,20.818,20.463,20.686,112648,0
2015-09-24,20.459,20.863,20.369,20.833,229329,0
2015-09-25,21.046,21.091,20.301,20.321,283849,0
2015-09-28,20.321,20.493,19.989,20.152,223029,0
2015-09-29,20.158,20.384,19.896,20.068,157221,0
2015-09-30,20.306,20.523,19.896,20.499,446537,0
2015-10-01,20.088,20.212,19.268,19.525,321327,0
2015-10-02,19.283,19.431,18.875,19.381,141823,0
2015-10-05,19.132,19.807,19.132,19.506,272900,0
2015-10-06,19.531,19.625,19.106,19.348,108835,0
2015-10-07,19.486,20.004,19.338,19.858,123197,0
2015-10-08,19.754,19.812,19.476,19.689,170535,0
2015-10-09,19.639,19.744,19.23,19.426,123197,0
2015-10-12,19.496,19.848,19.471,19.749,89635,0
2015-10-13,19.401,19.788,19.288,19.511,146665,0
2015-10-14,19.551,19.679,18.755,19.036,321449,0
2015-10-15,19.181,19.788,19.146,19.778,177617,0
2015-10-16,19.808,20.223,19.056,19.838,114904,0
2015-10-19,19.792,20.078,19.625,19.808,100340,0
2015-10-20,20.108,21.118,19.288,20.674,303988,0
2015-10-21,20.698,20.99,20.148,20.168,121582,0
2015-10-22,20.307,20.731,19.675,20.634,315985,0
2015-10-23,20.775,21.384,20.654,21.104,386385,0
2015-10-26,21.128,21.33,19.545,21.267,247206,0
2015-10-27,21.163,21.512,21.058,21.222,220503,0
2015-10-28,21.271,22.132,21.251,21.974,275122,0
2015-10-29,21.944,22.102,21.725,21.994,207352,0
2015-10-30,21.9,21.978,20.83,20.95,113689,0
2015-11-02,20.97,21.79,20.89,21.267,106455,0
2015-11-03,21.277,21.576,20.999,21.43,127244,0
2015-11-04,21.444,22.053,21.444,21.725,187557,0
2015-11-05,21.74,22.412,21.74,22.181,167903,0
2015-11-06,22.287,23.143,22.22,22.824,316593,0
2015-11-09,22.906,23.224,22.755,22.883,247119,0
2015-11-10,22.77,23.431,22.372,23.392,331765,0
2015-11-11,23.431,23.486,23.07,23.095,213827,0
2015-11-12,22.942,23.163,22.824,22.956,326911,0
2015-11-13,22.77,23.153,22.532,22.74,367574,0
2015-11-16,22.755,23.168,22.586,23.128,152734,0
2015-11-17,23.133,23.648,21.502,23.268,288274,0
2015-11-18,23.382,23.606,23.114,23.431,312954,0
2015-11-19,23.466,23.629,23.238,23.431,173167,0
2015-11-20,23.556,23.806,23.392,23.742,176605,0
2015-11-23,23.766,24.069,23.742,23.861,120367,0
2015-11-24,23.756,24.123,23.688,23.935,141202,0
2015-11-25,23.96,24.198,23.861,24.074,110251,0
2015-11-27,24.045,24.084,23.654,23.921,85370,0
2015-11-30,24.074,24.493,23.945,24.332,516460,0
2015-12-01,24.385,24.48,24.005,24.322,158969,0
2015-12-02,24.346,24.657,23.985,24.227,140482,0
2015-12-03,24.381,24.627,23.861,23.98,207495,0
2015-12-04,23.99,24.647,23.756,24.172,219291,0
2015-12-07,24.113,24.326,23.386,24.074,336013,0
2015-12-08,23.955,24.084,23.501,23.625,152375,0
2015-12-09,23.546,23.875,22.926,23.075,239314,0
2015-12-10,23.035,23.644,22.972,23.406,247206,0
2015-12-11,22.962,23.232,22.522,22.65,266423,0
2015-12-14,22.6,22.878,22.392,22.75,202467,0
2015-12-15,22.75,23.095,22.75,22.976,181260,0
2015-12-16,23.138,23.416,22.745,23.322,121377,0
2015-12-17,23.382,24.222,22.991,23.124,118952,0
2015-12-18,23.124,23.138,22.517,22.829,383351,0
2015-12-21,22.946,23.372,22.883,23.228,170941,0
2015-12-22,23.292,23.678,23.025,23.668,198982,0
2015-12-23,23.826,23.901,23.516,23.781,166288,0
2015-12-24,23.811,24.202,23.712,23.851,153522,0
2015-12-28,23.718,24.365,23.421,24.227,218882,0
2015-12-29,24.332,24.572,24.039,24.365,127486,0
2015-12-30,24.401,24.657,24.128,24.336,228432,0
2015-12-31,24.237,24.237,23.491,23.506,137875,0
2016-01-04,23.09,23.119,22.312,22.561,202469,0
2016-01-05,22.497,22.942,22.248,22.417,158636,0
2016-01-06,22.068,22.68,22.068,22.253,274390,0
2016-01-07,21.809,21.968,21.383,21.471,240393,0
2016-01-08,21.596,21.626,20.497,20.523,262520,0
2016-01-11,20.566,21.126,20.556,21.092,211188,0
2016-01-12,21.305,21.305,20.19,20.393,263329,0
2016-01-13,20.487,20.487,19.918,20.17,288726,0
2016-01-14,20.339,20.636,20.012,20.27,188321,0
2016-01-15,19.755,20.259,19.288,19.824,206554,0
2016-01-19,20.036,20.036,19.255,19.557,248292,0
2016-01-20,19.235,19.452,18.809,19.24,307599,0
2016-01-21,19.264,19.409,18.739,18.804,257754,0
2016-01-22,19.057,19.591,18.814,19.517,160117,0
2016-01-25,19.452,19.452,18.934,18.963,177202,0
2016-01-26,19.057,20.333,18.929,19.377,281925,0
2016-01-27,19.373,19.393,18.884,18.904,155693,0
2016-01-28,19.576,19.636,19.162,19.387,168747,0
2016-01-29,19.442,19.834,19.324,19.834,160885,0
2016-02-01,19.755,19.866,19.235,19.537,150813,0
2016-02-02,19.357,19.357,18.924,19.132,101333,0
2016-02-03,19.245,19.245,18.591,18.799,225682,0
2016-02-04,18.759,18.954,18.067,18.408,203805,0
2016-02-05,18.315,18.635,17.829,17.838,287100,0
2016-02-08,17.73,17.75,17.389,17.725,205048,0
2016-02-09,17.531,17.853,17.531,17.765,165932,0
2016-02-10,17.863,17.957,17.646,17.676,95798,0
2016-02-11,17.385,17.527,16.889,17.299,137783,0
2016-02-12,17.686,17.913,17.335,17.77,118059,0
2016-02-16,18.057,18.34,17.913,18.131,212891,0
2016-02-17,18.29,18.467,17.943,18.122,132308,0
2016-02-18,18.151,18.255,17.775,17.973,90027,0
2016-02-19,17.943,19.423,17.9,18.151,88241,0
2016-02-22,18.28,18.29,17.997,18.21,153009,0
2016-02-23,17.977,18.206,17.755,17.78,131047,0
2016-02-24,17.611,17.853,17.325,17.847,78157,0
2016-02-25,17.829,18.063,17.676,17.809,30795,0
2016-02-26,17.873,18.29,17.802,18.141,98811,0
2016-02-29,18.097,18.453,18.017,18.093,160571,0
2016-03-01,18.265,18.931,18.171,18.894,129405,0
2016-03-02,18.879,18.919,18.35,18.769,143202,0
2016-03-03,19.092,19.092,18.641,19.027,108439,0
2016-03-04,19.057,19.298,18.775,19.255,97830,0
2016-03-07,19.196,19.571,19.154,19.324,91534,0
2016-03-08,19.166,19.338,18.909,18.959,84922,0
2016-03-09,19.042,19.042,18.535,18.595,171420,0
2016-03-10,18.715,19.012,18.31,18.765,104141,0
2016-03-11,18.889,19.308,18.395,19.284,100091,0
2016-03-14,19.196,19.314,19.072,19.235,82229,0
2016-03-15,19.182,19.182,18.535,18.719,84120,0
2016-03-16,18.625,18.884,18.625,18.814,185707,0
2016-03-17,18.765,19.245,18.545,19.152,119603,0
2016-03-18,19.308,19.497,19.032,19.407,702518,0
2016-03-21,19.403,19.76,19.231,19.507,164493,0
2016-03-22,19.502,19.741,19.087,19.733,103394,0
2016-03-23,19.721,19.76,19.455,19.551,124581,0
2016-03-24,19.403,19.726,19.26,19.517,104909,0
2016-03-28,20.245,21.201,20.245,20.988,781247,0
2016-03-29,20.803,21.285,20.487,21.285,541469,0
2016-03-30,21.358,22.042,21.358,21.894,493597,0
2016-03-31,21.879,22.072,21.756,21.978,645485,0
2016-04-01,21.779,22.392,21.684,22.367,4147774,0
2016-04-04,22.219,22.472,21.854,22.078,826658,0
2016-04-05,21.874,22.131,21.754,22.117,358205,0
2016-04-06,22.091,22.224,21.834,22.137,384309,0
2016-04-07,21.978,22.157,21.475,21.584,444957,0
2016-04-08,21.828,22.468,21.708,22.428,363484,0
2016-04-11,22.512,22.662,22.072,22.606,307341,0
2016-04-12,22.562,22.946,22.49,22.831,388144,0
2016-04-13,23.053,23.58,22.885,23.505,372739,0
2016-04-14,23.475,24.074,23.181,23.658,251303,0
2016-04-15,23.6,23.789,23.156,23.455,250479,0
2016-04-18,23.366,24.005,23.366,23.975,241295,0
2016-04-19,23.5,25.003,23.283,24.739,766518,0
2016-04-20,24.789,24.793,24.446,24.714,530761,0
2016-04-21,24.545,24.993,24.416,24.545,358466,0
2016-04-22,24.298,24.759,24.274,24.604,316513,0
2016-04-25,24.529,24.639,24.303,24.619,195673,0
2016-04-26,24.639,25.165,24.486,24.679,185623,0
2016-04-27,24.684,25.288,24.519,25.008,171633,0
2016-04-28,24.823,25.017,24.461,24.519,142284,0
2016-04-29,24.436,24.644,23.895,24.436,158781,0
2016-05-02,24.466,24.774,24.045,24.679,150348,0
2016-05-03,24.609,24.609,23.971,24.323,127127,0
2016-05-04,24.07,24.679,23.971,24.362,257424,0
2016-05-05,24.456,24.565,24.284,24.362,154054,0
2016-05-06,24.214,24.793,23.975,24.496,86013,0
2016-05-09,24.416,24.644,24.352,24.431,143952,0
2016-05-10,24.555,24.829,24.466,24.769,241634,0
2016-05-11,24.654,24.888,24.421,24.496,183380,0
2016-05-12,24.609,24.793,24.406,24.793,151313,0
2016-05-13,24.654,24.793,24.258,24.333,121165,0
2016-05-16,24.426,24.799,24.406,24.549,209959,0
2016-05-17,24.545,24.684,23.801,24.04,200959,0
2016-05-18,24.03,24.819,24.03,24.709,147849,0
2016-05-19,24.496,24.769,24.114,24.303,78674,0
2016-05-20,24.466,24.793,24.188,24.664,172196,0
2016-05-23,24.659,24.669,24.303,24.411,137425,0
2016-05-24,24.545,24.893,24.545,24.839,267102,0
2016-05-25,24.898,25.234,24.863,25.032,199981,0
2016-05-26,25.057,25.423,24.983,25.273,98045,0
2016-05-27,25.313,25.462,25.209,25.398,138323,0
2016-05-31,25.427,25.82,25.308,25.805,385907,0
2016-06-01,25.667,26.141,25.537,26.012,150781,0
2016-06-02,25.945,26.032,25.662,26.022,84370,0
2016-06-03,25.796,25.935,25.077,25.477,161631,0
2016-06-06,25.512,25.751,25.512,25.597,132632,0
2016-06-07,25.632,25.761,25.308,25.462,72484,0
2016-06-08,25.512,25.82,25.05,25.547,117905,0
2016-06-09,25.457,25.537,25.039,25.502,116409,0
2016-06-10,25.413,25.587,25.101,25.393,75768,0
2016-06-13,25.072,25.462,24.701,24.883,110999,0
2016-06-14,24.911,25.072,24.402,24.545,83290,0
2016-06-15,24.589,24.968,24.406,24.559,98390,0
2016-06-16,24.382,24.597,24.04,24.387,115296,0
2016-06-17,24.382,24.689,24.134,24.456,379524,0
2016-06-20,24.739,25.239,24.739,24.983,124347,0
2016-06-21,24.983,25.14,24.629,25.057,138479,0
2016-06-22,25.027,25.313,24.784,24.839,71638,0
2016-06-23,25.194,25.497,24.861,25.425,117389,0
2016-06-24,24.238,24.392,23.386,23.46,343983,0
2016-06-27,23.107,23.107,22.372,22.642,261529,0
2016-06-28,22.954,23.276,22.87,23.033,227988,0
2016-06-29,23.191,23.885,23.191,23.801,153618,0
2016-06-30,23.935,24.499,23.697,24.486,194388,0
2016-07-01,24.397,24.779,23.851,24.174,115064,0
2016-07-05,24.02,24.104,23.475,23.55,93934,0
2016-07-06,23.4,23.831,23.3,23.61,148274,0
2016-07-07,23.614,23.846,23.455,23.648,135234,0
2016-07-08,23.891,24.482,23.891,24.19,170377,0
2016-07-11,24.448,24.811,24.448,24.686,64213,0
2016-07-12,24.985,25.276,24.865,25.03,127539,0
2016-07-13,25.06,25.217,24.855,25.118,82344,0
2016-07-14,25.376,25.711,24.965,25.316,52040,0
2016-07-15,25.541,25.575,25.192,25.281,129868,0
2016-07-18,25.281,25.511,24.955,25.168,121233,0
2016-07-19,25.575,26.614,25.326,26.185,675704,0
2016-07-20,26.255,26.325,25.585,25.997,248955,0
2016-07-21,25.864,26.225,25.421,25.561,102840,0
2016-07-22,25.621,25.834,25.351,25.625,112452,0
2016-07-25,25.631,25.695,25.381,25.541,62224,0
2016-07-26,25.561,25.651,25.396,25.515,53053,0
2016-07-27,25.581,25.725,25.441,25.631,89261,0
2016-07-28,25.525,25.525,25.296,25.296,71465,0
2016-07-29,25.321,25.415,25.118,25.148,87969,0
2016-08-01,25.217,25.326,24.815,24.885,91974,0
2016-08-02,24.855,24.891,24.499,24.571,85486,0
2016-08-03,24.616,24.711,24.415,24.541,88307,0
2016-08-04,24.566,24.751,24.477,24.636,51462,0
2016-08-05,24.861,25.615,24.861,25.595,109137,0
2016-08-08,25.601,25.715,25.232,25.331,39004,0
2016-08-09,25.291,25.565,25.197,25.481,42522,0
2016-08-10,25.465,25.465,24.746,25.04,93389,0
2016-08-11,25.054,25.148,24.35,24.975,88729,0
2016-08-12,24.811,25.197,24.811,25.148,54993,0
2016-08-15,25.232,25.621,25.06,25.565,68397,0
2016-08-16,25.525,25.525,25.187,25.286,36872,0
2016-08-17,25.192,25.601,24.726,25.391,59993,0
2016-08-18,25.22,25.651,25.22,25.585,99651,0
2016-08-19,25.581,25.581,24.965,25.461,52418,0
2016-08-22,25.455,25.76,25.455,25.711,76659,0
2016-08-23,25.829,25.829,25.531,25.565,60839,0
2016-08-24,25.495,25.785,25.495,25.75,48187,0
2016-08-25,25.77,25.829,25.688,25.809,37717,0
2016-08-26,25.829,26.185,25.665,25.934,142076,0
2016-08-29,26.041,26.305,25.725,25.972,46470,0
2016-08-30,25.899,26.051,25.899,26.026,60221,0
2016-08-31,26.021,26.098,25.747,26.031,105780,0
2016-09-01,26.016,26.181,25.601,26.045,61172,0
2016-09-02,26.071,26.4,25.934,26.395,65059,0
2016-09-06,26.395,26.395,25.661,25.869,73704,0
2016-09-07,25.884,26.251,25.773,26.201,49459,0
2016-09-08,26.131,26.271,25.966,26.085,30897,0
2016-09-09,25.934,26.191,25.655,25.655,52296,0
2016-09-12,25.575,26.031,25.391,25.844,65793,0
2016-09-13,25.665,25.795,25.173,25.386,60017,0
2016-09-14,25.361,25.705,24.531,25.07,64604,0
2016-09-15,25.123,25.521,25.123,25.501,66123,0
2016-09-16,25.581,25.601,25.173,25.256,256674,0
2016-09-19,25.356,25.661,25.148,25.266,34536,0
2016-09-20,25.451,25.485,25.264,25.291,18671,0
2016-09-21,25.356,25.76,25.356,25.735,74480,0
2016-09-22,25.814,26.201,25.675,26.155,76541,0
2016-09-23,26.016,26.285,25.864,25.874,69363,0
2016-09-26,25.695,25.695,24.905,25.083,74276,0
2016-09-27,25.02,25.601,24.885,25.585,52078,0
2016-09-28,25.795,25.864,25.495,25.829,45709,0
2016-09-29,25.929,25.929,25.237,25.256,67233,0
2016-09-30,25.361,25.95,25.271,25.81,44472,0
2016-10-03,25.586,25.801,25.416,25.781,92607,0
2016-10-04,25.81,25.993,25.611,25.865,59213,0
2016-10-05,25.925,26.367,25.83,25.94,83414,0
2016-10-06,25.93,26.292,25.84,26.277,83784,0
2016-10-07,26.272,26.357,25.945,26.212,103744,0
2016-10-10,26.447,26.469,26.162,26.302,76627,0
2016-10-11,26.257,26.502,25.865,26.147,183750,0
2016-10-12,26.087,26.367,26.037,26.137,106298,0
2016-10-13,25.95,26.137,25.771,25.993,134667,0
2016-10-14,26.237,26.441,26.139,26.347,107316,0
2016-10-17,26.427,26.427,25.531,25.771,84022,0
2016-10-18,24.87,25.93,24.87,25.641,233872,0
2016-10-19,25.781,26.527,25.631,26.487,181448,0
2016-10-20,26.392,26.616,26.357,26.482,139147,0
2016-10-21,26.342,26.576,25.993,26.532,90640,0
2016-10-24,26.616,26.864,26.252,26.671,207226,0
2016-10-25,26.512,26.809,26.512,26.661,75970,0
2016-10-26,26.616,26.804,26.586,26.646,96956,0
2016-10-27,26.859,26.864,26.621,26.731,101416,0
2016-10-28,26.75,26.764,24.984,26.671,82429,0
2016-10-31,26.716,27.041,25.459,26.933,183341,0
2016-11-01,27.073,27.073,26.686,26.789,150703,0
2016-11-02,26.789,26.814,26.497,26.606,188191,0
2016-11-03,26.681,26.834,26.397,26.636,118510,0
2016-11-04,26.646,26.834,26.342,26.512,131019,0
2016-11-07,26.913,27.008,26.646,26.849,173410,0
2016-11-08,26.819,27.158,26.192,26.943,152413,0
2016-11-09,26.641,28.745,26.641,28.676,256421,0
2016-11-10,28.854,29.843,28.809,29.736,475250,0
2016-11-11,29.711,31.483,29.456,31.416,512492,0
2016-11-14,31.421,31.989,31.317,31.964,345503,0
2016-11-15,31.441,31.829,31.367,31.739,323484,0
2016-11-16,31.571,32.202,31.571,32.192,148975,0
2016-11-17,32.337,33.317,32.272,32.998,322431,0
2016-11-18,32.575,33.467,30.754,33.417,240078,0
2016-11-21,33.56,33.868,33.234,33.853,157953,0
2016-11-22,34.023,34.854,33.953,34.769,267126,0
2016-11-23,34.819,35.261,34.812,35.049,331556,0
2016-11-25,35.093,35.805,35.093,35.8,82531,0
2016-11-28,35.52,35.78,35.41,35.555,221935,0
2016-11-29,35.755,36.498,35.665,36.332,363526,0
2016-11-30,36.794,36.943,36.401,36.625,439775,0
2016-12-01,36.803,37.729,36.803,37.198,512377,0
2016-12-02,37.238,37.238,36.647,36.729,377409,0
2016-12-05,37.103,37.679,36.877,37.098,278542,0
2016-12-06,37.316,37.316,36.59,36.615,482573,0
2016-12-07,36.705,36.789,36.381,36.536,400640,0
2016-12-08,36.729,37.495,36.446,37.153,435996,0
2016-12-09,37.336,37.351,36.903,37.018,312365,0
2016-12-12,36.973,37.063,35.884,35.959,258577,0
2016-12-13,35.934,36.556,35.575,35.909,300303,0
2016-12-14,35.705,36.067,35.376,35.425,431671,0
2016-12-15,35.555,36.152,35.301,36.122,437139,0
2016-12-16,35.8,36.332,35.53,35.844,1423689,0
2016-12-19,36.008,36.481,35.45,36.426,194594,0
2016-12-20,36.526,37.421,36.324,36.813,266449,0
2016-12-21,36.813,37.999,36.062,37.769,329931,0
2016-12-22,38.059,38.455,37.435,37.53,237619,0
2016-12-23,37.431,37.752,37.003,37.123,138244,0
2016-12-27,37.49,37.999,36.948,37.639,115770,0
2016-12-28,37.779,38.103,37.609,37.759,186864,0
2016-12-29,37.839,37.914,36.743,37.062,155303,0
2016-12-30,37.112,37.341,36.773,37.292,199442,0
2017-01-03,37.859,37.969,36.927,37.46,275061,0
2017-01-04,37.57,38.496,37.421,38.406,247932,0
2017-01-05,38.307,38.307,37.002,37.411,127974,0
2017-01-06,37.739,37.96,37.242,37.749,133309,0
2017-01-09,37.401,37.421,36.733,37.162,202153,0
2017-01-10,37.381,37.999,37.012,37.789,221600,0
2017-01-11,37.849,38.148,37.341,37.979,176877,0
2017-01-12,37.759,37.849,36.355,37.042,141899,0
2017-01-13,37.401,38.177,37.401,37.729,139215,0
2017-01-17,37.839,37.839,36.235,36.445,118979,0
2017-01-18,36.763,37.212,36.075,37.062,105257,0
2017-01-19,37.102,37.112,36.465,36.892,81658,0
2017-01-20,36.783,37.669,36.783,37.072,116764,0
2017-01-23,36.932,37.45,36.723,37.142,71742,0
2017-01-24,37.292,38.267,37.262,38.049,140976,0
2017-01-25,38.646,38.825,38.187,38.716,119926,0
2017-01-26,38.756,39.104,38.546,39.024,96117,0
2017-01-27,38.914,39.079,38.197,38.776,88787,0
2017-01-30,38.556,38.556,37.262,37.909,164062,0
2017-01-31,38.148,40.19,38.078,39.881,274807,0
2017-02-01,40.23,40.997,39.592,39.93,210012,0
2017-02-02,39.751,39.762,39.173,39.403,96346,0
2017-02-03,39.96,40.568,39.841,40.398,106652,0
2017-02-06,40.17,40.677,39.671,39.891,115937,0
2017-02-07,39.93,40.27,39.483,39.731,57319,0
2017-02-08,39.543,39.861,38.875,39.503,122375,0
2017-02-09,39.721,40.697,39.641,40.638,212495,0
2017-02-10,40.887,40.937,40.348,40.917,125279,0
2017-02-13,41.205,41.862,40.937,41.564,256645,0
2017-02-14,41.405,42.172,41.335,41.664,170276,0
2017-02-15,41.764,42.082,41.524,41.922,159091,0
2017-02-16,41.862,42.182,41.684,42.132,179209,0
2017-02-17,42.241,42.281,41.396,41.704,182782,0
2017-02-21,41.813,42.261,41.335,41.784,120018,0
2017-02-22,41.564,42.032,41.215,41.922,155784,0
2017-02-23,42.182,42.491,41.195,42.441,163906,0
2017-02-24,41.892,42.306,41.674,41.852,86400,0
2017-02-27,41.852,42.172,41.464,42.062,168335,0
2017-02-28,42.012,42.182,41.365,41.405,167113,0
2017-03-01,41.932,42.371,41.614,41.833,491621,0
2017-03-02,41.852,42.135,40.927,40.957,198107,0
2017-03-03,41.007,41.554,40.717,41.395,159682,0
2017-03-06,41.125,41.624,40.772,41.305,230472,0
2017-03-07,41.245,41.794,40.935,41.047,152701,0
2017-03-08,41.375,41.664,40.2,40.26,190893,0
2017-03-09,40.28,40.797,40,40.04,179859,0
2017-03-10,40.27,40.27,39.523,39.841,186387,0
2017-03-13,39.901,40.897,39.891,40.13,214641,0
2017-03-14,39.801,40.31,39.313,39.94,172115,0
2017-03-15,40.12,40.877,39.731,39.93,268694,0
2017-03-16,40.15,40.638,39.483,39.99,237866,0
2017-03-17,39.821,40.041,39.024,39.044,601568,0
2017-03-20,38.994,39.283,38.237,38.656,288410,0
2017-03-21,38.845,39.651,36.345,36.365,411437,0
2017-03-22,36.125,36.425,34.821,35.807,575032,0
2017-03-23,35.668,36.385,35.508,35.748,289860,0
2017-03-24,35.778,36.405,35.288,35.518,342819,0
2017-03-27,34.761,35.508,33.925,35.278,303682,0
2017-03-28,35.22,35.748,34.941,35.588,255451,0
2017-03-29,35.338,35.588,34.921,35.09,182380,0
2017-03-30,35.18,36.48,35.18,36.345,226049,0
2017-03-31,36.165,36.495,35.742,36.285,255250,0
2017-04-03,36.295,36.425,35.098,35.402,191552,0
2017-04-04,35.317,35.677,34.979,35.447,166179,0
2017-04-05,35.767,35.896,34.599,34.629,172323,0
2017-04-06,34.599,35.367,34.425,35.128,127664,0
2017-04-07,34.869,35.487,34.859,34.949,272796,0
2017-04-10,35.088,35.557,34.201,34.221,236921,0
2017-04-11,34.021,34.699,33.622,34.649,181592,0
2017-04-12,34.709,34.709,34.011,34.101,114145,0
2017-04-13,33.961,34.42,33.103,33.173,173208,0
2017-04-17,33.383,34.261,32.924,34.251,174736,0
2017-04-18,37.651,37.651,34.769,35.188,371181,0
2017-04-19,35.537,36.335,35.477,35.846,196633,0
2017-04-20,35.966,36.794,35.926,36.794,247232,0
2017-04-21,36.744,37.053,36.325,36.674,187486,0
2017-04-24,37.651,38.24,37.35,37.621,239237,0
2017-04-25,38.061,38.649,37.811,38.25,144313,0
2017-04-26,38.25,39.237,38.25,38.759,258676,0
2017-04-27,38.769,39.147,37.911,37.981,143537,0
2017-04-28,38.031,38.878,37.611,37.701,165539,0
2017-05-01,37.901,38.569,37.661,38.429,127333,0
2017-05-02,38.469,38.519,37.542,37.811,134009,0
2017-05-03,37.611,38.399,37.611,38.359,136969,0
2017-05-04,38.699,39.048,38.34,38.589,183053,0
2017-05-05,38.739,38.739,37.711,38.001,113245,0
2017-05-08,37.881,38.16,37.532,37.931,89377,0
2017-05-09,38.08,38.13,37.223,37.562,104681,0
2017-05-10,37.392,37.751,37.293,37.512,80714,0
2017-05-11,37.332,37.392,36.764,36.893,79406,0
2017-05-12,36.614,36.774,36.045,36.654,90734,0
2017-05-15,36.794,37.492,36.774,36.933,97895,0
2017-05-16,36.923,37.273,36.425,37.133,80913,0
2017-05-17,36.205,36.445,34.829,35.188,194841,0
2017-05-18,34.719,35.667,34.519,35.014,194987,0
2017-05-19,34.979,35.577,34.749,34.759,152098,0
2017-05-22,34.889,35.078,34.579,34.959,139593,0
2017-05-23,35.078,35.976,34.779,35.797,101856,0
2017-05-24,35.826,36.065,35.138,35.218,90642,0
2017-05-25,35.427,35.926,34.939,35.507,107294,0
2017-05-26,35.467,35.677,35.022,35.417,82985,0
2017-05-30,35.238,35.387,34.519,34.739,73368,0
2017-05-31,34.849,35.088,33.961,34.151,167763,0
2017-06-01,34.36,35.068,33.911,35.068,151384,0
2017-06-02,34.509,35.966,34.509,35.267,130647,0
2017-06-05,35.287,35.886,34.749,35.188,87128,0
2017-06-06,34.789,35.297,34.43,35.039,86956,0
2017-06-07,34.779,35.587,34.689,35.029,120364,0
2017-06-08,34.919,36.882,34.759,36.375,131860,0
2017-06-09,36.813,38.369,36.574,38.041,162404,0
2017-06-12,38.09,38.659,37.283,37.811,110164,0
2017-06-13,38.09,38.09,37.233,37.422,92836,0
2017-06-14,37.053,37.432,36.435,37.382,80190,0
2017-06-15,36.963,38.25,36.963,37.552,64822,0
2017-06-16,37.213,37.641,36.545,37.003,279398,0
2017-06-19,37.313,37.811,36.953,37.083,79039,0
2017-06-20,36.893,37.003,36.355,36.445,69896,0
2017-06-21,36.555,36.963,36.135,36.225,259650,0
2017-06-22,35.996,36.704,35.986,36.465,65502,0
2017-06-23,36.545,36.724,36.175,36.495,177260,0
2017-06-26,36.525,37.108,36.125,36.356,81047,0
2017-06-27,36.614,36.953,36.205,36.215,92951,0
2017-06-28,36.525,37.761,36.505,37.691,156659,0
2017-06-29,37.951,38.4,36.643,36.862,394059,0
2017-06-30,37.002,37.152,36.493,36.842,156024,0
2017-07-03,36.982,37.881,36.483,37.522,70381,0
2017-07-05,37.502,37.711,36.842,37.492,81950,0
2017-07-06,37.472,37.716,36.728,37.042,100070,0
2017-07-07,37.392,37.691,36.902,37.537,90420,0
2017-07-10,37.242,37.412,36.663,36.842,139052,0
2017-07-11,36.832,37.661,36.413,36.453,185276,0
2017-07-12,36.014,36.872,34.985,36.123,162551,0
2017-07-13,36.113,36.67,36.004,36.004,93991,0
2017-07-14,35.674,37.002,35.404,35.924,111723,0
2017-07-17,35.964,36.673,35.454,36.014,195495,0
2017-07-18,37.202,37.851,35.105,36.043,195995,0
2017-07-19,36.083,36.812,36.083,36.623,117482,0
2017-07-20,36.413,36.872,36.033,36.723,72633,0
2017-07-21,37.012,37.012,35.954,36.153,110472,0
2017-07-24,36.173,36.812,36.108,36.643,73717,0
2017-07-25,36.952,37.721,36.803,37.442,91902,0
2017-07-26,37.512,37.532,36.443,36.523,73897,0
2017-07-27,36.613,36.922,36.083,36.293,78090,0
2017-07-28,36.153,36.373,35.771,36.033,99943,0
2017-07-31,36.233,36.653,35.834,36.293,86313,0
2017-08-01,36.623,36.787,36.014,36.313,85418,0
2017-08-02,36.323,36.423,35.944,36.093,61535,0
2017-08-03,36.033,36.573,35.454,35.574,60705,0
2017-08-04,35.924,36.603,35.764,36.233,73794,0
2017-08-07,36.223,36.223,35.564,35.664,86452,0
2017-08-08,35.474,36.523,35.474,35.884,71881,0
2017-08-09,35.454,35.764,34.915,35.105,115757,0
2017-08-10,34.855,34.855,34.066,34.096,109437,0
2017-08-11,34.266,34.735,33.816,34.046,181186,0
2017-08-14,34.495,35.504,34.495,35.464,114451,0
2017-08-15,35.714,35.924,34.246,34.256,74928,0
2017-08-16,34.426,34.705,34.046,34.186,95603,0
2017-08-17,34.066,34.336,33.357,33.447,249734,0
2017-08-18,33.127,33.806,33.127,33.517,152221,0
2017-08-21,33.427,33.826,33.237,33.517,109764,0
2017-08-22,33.746,34.026,33.647,33.976,52796,0
2017-08-23,33.587,34.356,33.587,34.086,79039,0
2017-08-24,34.286,34.476,33.956,34.346,51372,0
2017-08-25,34.376,34.456,34.136,34.346,47562,0
2017-08-28,34.825,34.825,34.066,34.286,83382,0
2017-08-29,33.956,34.356,33.746,34.116,94730,0
2017-08-30,34.156,34.505,34.096,34.126,57483,0
2017-08-31,34.116,34.456,33.956,34.066,83638,0
2017-09-01,34.096,34.5,34.076,34.156,52591,0
2017-09-05,34.046,34.146,33.607,33.736,116812,0
2017-09-06,33.726,34.269,33.217,33.826,151789,0
2017-09-07,33.796,33.806,32.937,33.047,299094,0
2017-09-08,32.987,33.197,32.498,32.848,129060,0
2017-09-11,33.157,33.916,33.157,33.706,151457,0
2017-09-12,33.926,34.845,33.776,34.645,181597,0
2017-09-13,34.605,34.875,34.306,34.565,136817,0
2017-09-14,34.555,34.705,34.106,34.236,117837,0
2017-09-15,34.286,34.915,33.806,34.795,596691,0
2017-09-18,34.875,35.734,34.865,35.584,108458,0
2017-09-19,35.564,35.864,35.344,35.664,93583,0
2017-09-20,35.424,36.563,35.424,36.203,148378,0
2017-09-21,36.293,36.443,35.964,36.103,91659,0
2017-09-22,36.004,36.627,35.824,36.333,63399,0
2017-09-25,36.233,36.623,35.394,36.613,93039,0
2017-09-26,36.793,37.372,36.403,37.212,132074,0
2017-09-27,37.422,38.93,37.352,38.45,241838,0
2017-09-28,38.43,38.78,38.041,38.74,122509,0
2017-09-29,38.78,39.3,38.48,38.85,213996,0
2017-10-02,38.63,38.89,38.2822,38.83,218945,0
2017-10-03,38.99,39.42,38.38,39.41,140916,0
2017-10-04,39.42,39.42,38.61,38.76,93322,0
2017-10-05,38.89,39.44,38.7,39.34,78998,0
2017-10-06,39.44,39.65,39.09,39.42,68585,0
2017-10-09,39.42,39.54,38.83,38.96,75273,0
2017-10-10,39.19,39.65,39.09,39.53,189977,0
2017-10-11,39.55,39.95,39.29,39.63,91405,0
2017-10-12,39.63,39.67,39.29,39.43,87477,0
2017-10-13,39.42,39.65,38.91,39.34,124211,0
2017-10-16,39.56,39.87,39.278,39.7,131064,0
2017-10-17,39.9,41.7,39.75,40.56,445274,0
2017-10-18,40.72,41.26,35.35,40.97,110861,0
2017-10-19,40.98,41,40.44,40.63,143468,0
2017-10-20,41.29,41.97,40.86,41.5,306171,0
2017-10-23,41.46,41.93,40.95,41.71,155948,0
2017-10-24,41.76,42.18,41.03,41.16,199101,0
2017-10-25,41.29,41.29,40.28,40.8,148689,0
2017-10-26,40.93,41.49,40.64,41.27,85991,0
2017-10-27,41.28,41.8445,40.29,41.64,126962,0
2017-10-30,41.31,41.41,40.361,40.52,105848,0
2017-10-31,40.65,41.3899,40.31,41.01,155639,0
2017-11-01,41.46,41.5,40.74,41.03,118018,0
2017-11-02,41.01,41.72,40.435,41.51,104404,0
2017-11-03,41.5,41.5,40.3,41.09,80079,0
2017-11-06,41.01,41.2,40.79,41.08,69031,0
2017-11-07,40.98,41.11,39.63,39.64,79391,0
2017-11-08,39.42,39.66,39.08,39.43,103300,0
2017-11-09,39.09,39.46,38.47,39.03,113167,0
2017-11-10,39.07,39.61,39.06,39.23,77661,0
