Date,Open,High,Low,Close,Volume,OpenInt
2014-02-07,26.303,26.813,25.929,26.346,3869579,0
2014-02-10,26.275,26.548,25.774,26.428,1059650,0
2014-02-11,26.23,26.502,25.964,26.249,819645,0
2014-02-12,26.239,26.595,25.774,26.12,663688,0
2014-02-13,25.69,26.23,25.628,26.046,515686,0
2014-02-14,26.1,26.174,25.271,26.038,700834,0
2014-02-18,25.727,26.211,25.727,26.029,660833,0
2014-02-19,25.954,26.046,25.873,25.984,314632,0
2014-02-20,25.912,26.003,25.52,25.646,870240,0
2014-02-21,25.59,25.764,25.472,25.709,444707,0
2014-02-24,25.655,25.764,25.153,25.207,493058,0
2014-02-25,25.041,25.088,24.698,24.834,416492,0
2014-02-26,24.871,25.236,24.733,24.943,1168811,0
2014-02-27,24.863,25.051,24.579,24.769,582498,0
2014-02-28,24.688,24.943,24.405,24.733,509129,0
2014-03-03,24.724,24.998,24.604,24.863,357295,0
2014-03-04,24.733,24.961,24.733,24.943,305314,0
2014-03-05,24.897,24.916,24.796,24.916,339339,0
2014-03-06,24.888,25.317,24.724,25.216,590723,0
2014-03-07,24.952,25.782,24.952,25.463,268435,0
2014-03-10,25.362,25.819,25.317,25.673,166164,0
2014-03-11,25.554,26.012,25.41,25.964,299526,0
2014-03-12,25.792,25.945,25.181,25.665,702637,0
2014-03-13,25.774,25.993,25.536,25.655,998065,0
2014-03-14,25.563,26.046,25.271,25.526,721423,0
2014-03-17,25.463,25.545,25.081,25.298,518911,0
2014-03-18,25.255,25.764,25.255,25.434,155642,0
2014-03-19,25.417,25.893,25.144,25.327,183879,0
2014-03-20,25.391,25.51,25.153,25.362,129723,0
2014-03-21,25.354,26.11,25.255,26.012,548785,0
2014-03-24,25.746,25.873,25.344,25.51,284324,0
2014-03-25,25.472,26.012,25.472,25.964,350654,0
2014-03-26,25.929,26.1,25.665,25.819,242676,0
2014-03-27,25.699,26.046,25.69,25.864,342416,0
2014-03-28,25.727,26.15,25.727,26.064,217206,0
2014-03-31,26.1,26.312,25.954,26.266,272419,0
2014-04-01,26.191,26.285,26.003,26.275,182729,0
2014-04-02,26.046,26.211,25.945,26.201,213406,0
2014-04-03,26.15,26.15,25.69,25.893,332413,0
2014-04-04,25.709,25.893,25.526,25.545,406131,0
2014-04-07,25.472,25.717,25.263,25.281,369689,0
2014-04-08,25.226,25.609,25.106,25.599,425374,0
2014-04-09,25.628,25.945,25.181,25.673,325396,0
2014-04-10,25.628,25.864,25.081,25.444,316121,0
2014-04-11,25.281,25.4,24.495,24.769,527324,0
2014-04-14,24.678,25.153,24.003,24.422,398619,0
2014-04-15,24.36,24.414,23.475,23.904,485516,0
2014-04-16,23.813,23.813,23.309,23.582,367075,0
2014-04-17,23.401,23.591,23.263,23.521,179279,0
2014-04-21,23.676,25.026,23.676,24.76,779088,0
2014-04-22,24.733,25.372,24.587,25.088,339190,0
2014-04-23,25.088,25.088,24.45,24.743,303951,0
2014-04-24,24.698,24.824,24.36,24.678,413769,0
2014-04-25,24.561,24.743,24.478,24.678,135029,0
2014-04-28,24.651,24.824,24.504,24.751,210221,0
2014-04-29,24.787,25.106,24.514,24.632,250939,0
2014-04-30,24.514,25.162,24.514,24.787,225436,0
2014-05-01,24.678,24.98,24.596,24.669,279709,0
2014-05-02,24.651,24.871,24.614,24.815,180204,0
2014-05-05,24.715,24.796,24.495,24.596,196491,0
2014-05-06,24.57,24.698,24.46,24.642,319218,0
2014-05-07,24.596,24.907,24.551,24.897,151889,0
2014-05-08,24.76,24.907,24.46,24.534,329459,0
2014-05-09,24.632,24.778,24.46,24.632,224182,0
2014-05-12,24.579,24.724,24.469,24.614,436865,0
2014-05-13,24.551,24.733,24.514,24.678,251973,0
2014-05-14,24.551,25.198,24.46,24.651,505168,0
2014-05-15,24.596,24.815,24.551,24.678,280241,0
2014-05-16,24.787,24.843,24.604,24.724,168498,0
2014-05-19,24.632,25.207,24.596,25.135,269384,0
2014-05-20,25.051,25.391,25.041,25.317,235239,0
2014-05-21,25.271,25.526,25.033,25.144,294112,0
2014-05-22,25.088,25.472,24.88,25.226,151570,0
2014-05-23,25.263,25.51,25.144,25.41,85364,0
2014-05-27,25.372,25.655,25.246,25.463,200629,0
2014-05-28,25.381,25.51,24.97,25.135,190456,0
2014-05-29,25.088,25.391,24.796,24.98,235768,0
2014-05-30,24.961,25.255,24.834,24.897,222484,0
2014-06-02,24.897,25.236,24.733,24.907,209528,0
2014-06-03,24.787,25.463,24.743,25.061,258626,0
2014-06-04,24.961,25.5,24.933,25.4,201299,0
2014-06-05,25.463,25.782,25.061,25.526,273007,0
2014-06-06,25.444,25.764,25.381,25.665,137224,0
2014-06-09,25.599,25.774,25.226,25.317,276634,0
2014-06-10,25.207,25.391,24.698,24.952,403253,0
2014-06-11,24.834,24.952,24.642,24.769,180110,0
2014-06-12,24.661,24.834,24.57,24.715,522046,0
2014-06-13,24.642,25.041,24.551,24.805,272581,0
2014-06-16,24.604,25.071,24.324,24.805,205604,0
2014-06-17,24.688,25.017,24.587,24.614,353807,0
2014-06-18,24.534,24.805,24.478,24.57,227796,0
2014-06-19,24.45,24.88,24.352,24.495,254211,0
2014-06-20,24.604,24.614,24.177,24.376,592076,0
2014-06-23,24.266,24.266,23.993,24.187,378851,0
2014-06-24,24.067,24.44,23.958,24.033,287167,0
2014-06-25,23.968,24.596,23.885,24.579,342330,0
2014-06-26,24.45,24.587,24.257,24.46,183062,0
2014-06-27,24.395,24.724,24.013,24.013,3633954,0
2014-06-30,23.993,24.266,23.319,23.912,1879937,0
2014-07-01,23.912,24.342,23.877,24.048,2113489,0
2014-07-02,23.986,24.385,23.986,24.369,1189922,0
2014-07-03,24.369,24.542,24.112,24.177,242609,0
2014-07-07,24.084,24.103,23.648,23.666,407094,0
2014-07-08,23.904,24.196,23.703,23.968,657144,0
2014-07-09,24.003,24.376,23.938,24.112,383234,0
2014-07-10,23.867,24.276,23.744,24.206,697638,0
2014-07-11,24.148,24.369,24.023,24.13,736690,0
2014-07-14,24.257,24.257,23.968,24.023,230177,0
2014-07-15,23.986,24.158,23.784,23.822,857201,0
2014-07-16,23.977,23.977,23.61,23.839,1388283,0
2014-07-17,23.803,23.948,23.638,23.666,990225,0
2014-07-18,23.591,23.738,23.591,23.713,1259406,0
2014-07-21,23.657,23.722,23.591,23.648,393295,0
2014-07-22,23.582,23.73,23.549,23.619,266548,0
2014-07-23,23.628,23.774,23.539,23.567,207832,0
2014-07-24,23.582,23.619,22.972,23.183,1460132,0
2014-07-25,23.055,23.202,23.019,23.183,748871,0
2014-07-28,23.228,24.276,23.09,24.224,821127,0
2014-07-29,24.257,24.257,23.695,24.076,625041,0
2014-07-30,24.112,24.167,23.813,24.076,657721,0
2014-07-31,23.929,24.057,23.754,23.986,427320,0
2014-08-01,24.023,24.023,23.61,23.793,491859,0
2014-08-04,23.839,23.938,23.539,23.774,205693,0
2014-08-05,23.803,23.839,23.567,23.582,260669,0
2014-08-06,23.483,23.839,23.483,23.803,616972,0
2014-08-07,23.859,24.048,23.73,23.839,339031,0
2014-08-08,23.793,24.405,23.703,24.048,184690,0
2014-08-11,24.048,24.45,23.958,24.04,397186,0
2014-08-12,23.92,24.285,23.92,24.177,622384,0
2014-08-13,24.285,25.665,24.285,25.334,1543228,0
2014-08-14,25.271,25.391,24.715,24.843,473033,0
2014-08-15,24.952,25.162,24.733,24.998,398592,0
2014-08-18,25.125,25.246,24.961,25.098,234909,0
2014-08-19,25.088,25.216,24.815,24.863,274584,0
2014-08-20,24.787,24.98,24.614,24.815,508080,0
2014-08-21,24.815,24.933,24.642,24.897,534652,0
2014-08-22,24.88,24.99,24.805,24.933,317468,0
2014-08-25,24.998,25.088,24.805,24.897,252446,0
2014-08-26,24.897,25.008,24.815,24.916,245037,0
2014-08-27,24.871,25.162,24.834,25.125,415931,0
2014-08-28,25.098,25.226,24.98,25.071,191183,0
2014-08-29,25.088,25.317,25.051,25.255,452115,0
2014-09-02,25.317,25.673,25.171,25.628,341664,0
2014-09-03,25.646,25.774,25.424,25.59,281753,0
2014-09-04,25.665,25.811,25.298,25.545,606532,0
2014-09-05,25.52,25.937,25.424,25.903,500083,0
2014-09-08,25.837,25.954,25.51,25.665,480087,0
2014-09-09,25.573,25.755,25.271,25.298,373567,0
2014-09-10,25.453,25.69,25.088,25.153,391125,0
2014-09-11,25.033,25.308,25.026,25.207,796333,0
2014-09-12,25.171,25.171,24.76,24.897,536990,0
2014-09-15,24.863,24.99,24.661,24.743,470626,0
2014-09-16,24.705,24.805,24.369,24.414,568283,0
2014-09-17,24.342,24.478,23.877,24.177,651767,0
2014-09-18,24.196,24.196,23.713,23.912,526318,0
2014-09-19,23.885,23.986,23.408,23.822,1271847,0
2014-09-22,23.695,23.744,23.455,23.549,404381,0
2014-09-23,23.53,23.638,23.301,23.376,370755,0
2014-09-24,23.367,23.839,23.367,23.722,349553,0
2014-09-25,23.793,23.867,23.393,23.493,267814,0
2014-09-26,23.539,23.97,23.539,23.896,424743,0
2014-09-29,23.723,23.97,23.723,23.896,177236,0
2014-09-30,23.841,24.006,23.667,23.86,433963,0
2014-10-01,23.896,24.228,23.805,23.979,780169,0
2014-10-02,23.941,24.162,23.696,23.923,251909,0
2014-10-03,24.144,24.144,23.704,23.988,261726,0
2014-10-06,23.97,24.042,23.723,23.896,291348,0
2014-10-07,23.62,23.62,22.961,22.961,2182046,0
2014-10-08,22.931,23.21,22.649,23.134,2144857,0
2014-10-09,23.144,23.475,23.026,23.026,716780,0
2014-10-10,22.922,23.227,22.558,22.612,637936,0
2014-10-13,22.641,22.931,22.008,22.126,612811,0
2014-10-14,22.181,22.784,21.941,22.768,802582,0
2014-10-15,22.675,23.07,22.503,22.941,984129,0
2014-10-16,22.832,23.756,22.832,23.667,910973,0
2014-10-17,23.815,24.026,23.436,23.567,462936,0
2014-10-20,23.483,23.86,23.445,23.86,209593,0
2014-10-21,23.932,24.051,23.574,23.906,422068,0
2014-10-22,23.97,24.07,23.731,23.746,339784,0
2014-10-23,23.906,23.913,23.629,23.714,447063,0
2014-10-24,23.746,23.746,23.375,23.639,198714,0
2014-10-27,23.611,23.887,23.426,23.766,446207,0
2014-10-28,23.805,23.86,23.455,23.483,383477,0
2014-10-29,23.483,23.851,23.272,23.445,451949,0
2014-10-30,23.401,23.639,23.262,23.483,294344,0
2014-10-31,23.731,24.07,23.731,24.016,452508,0
2014-11-03,24.06,24.125,23.832,23.851,383676,0
2014-11-04,23.738,23.913,23.483,23.62,280927,0
2014-11-05,23.824,23.887,23.549,23.841,301176,0
2014-11-06,23.869,23.97,23.574,23.658,632339,0
2014-11-07,23.667,23.667,23.347,23.574,243376,0
2014-11-10,23.53,23.574,23.227,23.392,260529,0
2014-11-11,23.392,23.53,23.181,23.392,480915,0
2014-11-12,23.455,23.841,23.308,23.756,605297,0
2014-11-13,23.347,23.639,23.262,23.3,240548,0
2014-11-14,23.401,23.629,23.244,23.308,272183,0
2014-11-17,23.254,23.766,23.227,23.583,433245,0
2014-11-18,23.574,23.746,23.426,23.502,207433,0
2014-11-19,23.502,23.539,23.244,23.272,345978,0
2014-11-20,23.272,23.475,23.2,23.356,226779,0
2014-11-21,23.592,23.592,23.026,23.096,445973,0
2014-11-24,23.191,23.347,23.016,23.043,411074,0
2014-11-25,22.997,23.22,22.941,23.016,468583,0
2014-11-26,23.07,23.696,23.07,23.611,477621,0
2014-11-28,23.611,23.649,23.347,23.383,130826,0
2014-12-01,23.308,23.629,23.22,23.281,278321,0
2014-12-02,23.281,23.887,23.162,23.746,427285,0
2014-12-03,23.766,23.86,23.731,23.851,477946,0
2014-12-04,23.841,24.261,23.746,24.244,499434,0
2014-12-05,24.28,24.28,23.951,24.244,431600,0
2014-12-08,24.2,24.356,24.107,24.299,238986,0
2014-12-09,24.162,24.475,24.036,24.253,1102658,0
2014-12-10,24.152,24.356,23.913,24.07,425059,0
2014-12-11,24.07,24.338,24.042,24.261,576529,0
2014-12-12,24.088,24.347,23.913,24.079,373532,0
2014-12-15,24.088,24.162,23.887,24.06,545571,0
2014-12-16,24.088,24.171,23.766,23.879,387311,0
2014-12-17,23.86,24.228,23.766,24.21,318888,0
2014-12-18,24.253,24.372,23.941,24.338,650846,0
2014-12-19,24.38,24.418,24.088,24.356,456640,0
2014-12-22,24.309,24.5,24.19,24.475,185866,0
2014-12-23,24.475,24.666,24.309,24.338,255915,0
2014-12-24,24.328,24.576,24.289,24.39,65203,0
2014-12-26,24.465,24.53,24.079,24.171,129503,0
2014-12-29,24.181,24.632,24.181,24.532,277720,0
2014-12-30,24.495,24.733,24.495,24.688,275791,0
2014-12-31,24.669,24.845,24.228,24.32,201779,0
2015-01-02,24.438,24.632,24.329,24.595,162652,0
2015-01-05,24.502,24.798,24.144,24.253,282822,0
2015-01-06,24.339,24.411,23.922,24.125,593443,0
2015-01-07,24.236,24.236,23.793,24.088,435127,0
2015-01-08,24.272,24.31,23.995,24.144,560556,0
2015-01-09,24.218,24.329,24.035,24.107,229077,0
2015-01-12,24.041,24.228,23.979,24.125,294478,0
2015-01-13,24.2,24.218,23.728,23.803,208805,0
2015-01-14,23.555,23.784,23.451,23.626,611690,0
2015-01-15,23.754,23.754,23.195,23.257,545031,0
2015-01-16,23.147,23.295,22.982,23.157,352795,0
2015-01-20,23.257,23.276,22.786,22.824,497604,0
2015-01-21,22.834,23.029,22.603,22.649,659552,0
2015-01-22,22.77,23.019,22.696,23,1086452,0
2015-01-23,23.029,23.295,23,23.12,229976,0
2015-01-26,23.204,23.361,23.046,23.361,336029,0
2015-01-27,23.304,23.479,23.12,23.204,314207,0
2015-01-28,23.204,23.285,22.593,22.632,582458,0
2015-01-29,22.613,22.806,22.245,22.593,544668,0
2015-01-30,22.465,22.649,22.318,22.355,412936,0
2015-02-02,22.355,22.437,21.967,22.245,298896,0
2015-02-03,22.309,22.916,22.252,22.891,569650,0
2015-02-04,22.863,23.195,22.742,23.065,694786,0
2015-02-05,23.065,23.231,22.853,22.944,226945,0
2015-02-06,22.944,22.944,22.408,22.521,759174,0
2015-02-09,22.418,22.603,22.179,22.252,248892,0
2015-02-10,22.245,22.309,21.995,22.261,353598,0
2015-02-11,22.207,22.318,22.115,22.236,205515,0
2015-02-12,22.271,22.465,22.227,22.408,216166,0
2015-02-13,22.483,22.724,22.392,22.576,346779,0
2015-02-17,22.576,22.778,22.408,22.734,278159,0
2015-02-18,22.761,22.853,22.53,22.796,223538,0
2015-02-19,22.705,22.751,22.437,22.642,310313,0
2015-02-20,22.649,22.964,22.559,22.925,318715,0
2015-02-23,22.934,23.12,22.778,23.065,184494,0
2015-02-24,23.019,23.046,22.761,22.863,222868,0
2015-02-25,22.891,22.972,22.686,22.834,376628,0
2015-02-26,22.77,22.806,22.521,22.603,263730,0
2015-02-27,22.686,23.413,22.623,23.223,682752,0
2015-03-02,23.157,23.728,23.157,23.508,398173,0
2015-03-03,23.489,23.608,23.185,23.527,261437,0
2015-03-04,23.405,23.564,23.214,23.332,235845,0
2015-03-05,23.397,23.527,23.129,23.304,221966,0
2015-03-06,23.1,23.423,22.99,23.195,464318,0
2015-03-09,23.332,23.423,23.12,23.223,259808,0
2015-03-10,23.257,23.728,23.239,23.257,246798,0
2015-03-11,23.239,23.423,23.01,23.195,894152,0
2015-03-12,23.351,23.636,23.239,23.555,366292,0
2015-03-13,23.58,23.626,23.239,23.378,237907,0
2015-03-16,23.508,23.839,23.378,23.813,245171,0
2015-03-17,23.831,23.839,23.59,23.711,269350,0
2015-03-18,23.626,24.069,23.58,24.041,290496,0
2015-03-19,23.94,24.181,23.849,24.059,328447,0
2015-03-20,24.015,24.401,24.015,24.391,643885,0
2015-03-23,24.373,24.624,24.357,24.522,208408,0
2015-03-24,24.54,24.569,24.339,24.365,345255,0
2015-03-25,24.3,24.438,24.069,24.078,576112,0
2015-03-26,23.965,24.041,23.441,23.489,885974,0
2015-03-27,23.619,23.998,23.312,23.637,1255517,0
2015-03-30,23.675,23.805,23.499,23.746,513743,0
2015-03-31,23.729,23.981,23.59,23.972,989526,0
2015-04-01,23.963,24.156,23.721,23.963,287498,0
2015-04-02,23.934,24.062,23.832,23.925,297957,0
2015-04-06,23.906,24.377,23.906,24.37,289332,0
2015-04-07,24.386,24.386,24.231,24.295,347396,0
2015-04-08,24.315,24.454,24.258,24.353,317477,0
2015-04-09,24.315,24.334,23.896,23.981,220674,0
2015-04-10,24.028,24.165,24.028,24.092,107191,0
2015-04-13,24.062,24.175,23.887,24.018,143425,0
2015-04-14,24.092,24.213,23.934,24.052,150218,0
2015-04-15,24.082,24.156,23.934,24.092,413519,0
2015-04-16,24.044,24.267,24.018,24.11,204285,0
2015-04-17,23.989,24.138,23.879,23.915,127681,0
2015-04-20,23.943,24.249,23.934,24.138,134158,0
2015-04-21,24.231,24.295,23.981,24.249,171270,0
2015-04-22,24.222,24.406,24.138,24.343,76767,0
2015-04-23,24.286,24.454,24.286,24.386,83359,0
2015-04-24,24.444,24.555,24.361,24.415,142238,0
2015-04-27,24.415,24.721,24.305,24.386,342818,0
2015-04-28,24.334,24.666,24.305,24.648,255146,0
2015-04-29,24.518,24.666,24.213,24.213,149467,0
2015-04-30,24.165,24.444,23.795,23.869,204139,0
2015-05-01,23.832,24.194,23.712,24.119,337750,0
2015-05-04,24.156,24.377,24.156,24.286,156690,0
2015-05-05,24.24,24.258,23.815,23.896,179443,0
2015-05-06,23.851,23.925,23.637,23.815,174098,0
2015-05-07,23.795,24.044,23.684,23.953,136326,0
2015-05-08,24.213,24.213,23.841,23.943,246411,0
2015-05-11,23.925,24.092,23.737,23.766,242205,0
2015-05-12,23.684,24.565,23.684,24.37,413998,0
2015-05-13,24.315,24.518,24.175,24.249,200255,0
2015-05-14,24.315,24.315,23.887,24.072,326103,0
2015-05-15,24.138,24.425,23.953,24.213,198950,0
2015-05-18,24.138,24.305,23.86,24.062,200500,0
2015-05-19,23.972,24.249,23.851,24.147,282323,0
2015-05-20,24.231,24.267,24.062,24.128,163267,0
2015-05-21,24.204,24.222,23.766,23.869,301085,0
2015-05-22,23.906,24.052,23.832,23.981,216323,0
2015-05-26,23.925,24.044,23.737,23.737,206045,0
2015-05-27,23.963,24.018,23.766,23.776,407521,0
2015-05-28,23.824,23.824,23.536,23.572,321481,0
2015-05-29,23.527,23.721,23.377,23.387,395228,0
2015-06-01,23.489,23.59,23.193,23.238,310358,0
2015-06-02,23.164,23.36,23.016,23.183,200924,0
2015-06-03,23.238,23.387,23.098,23.229,280272,0
2015-06-04,23.202,23.275,23.026,23.136,294290,0
2015-06-05,23.026,23.275,23.016,23.229,490557,0
2015-06-08,23.202,23.284,23.145,23.183,254499,0
2015-06-09,23.221,23.36,23.098,23.183,429864,0
2015-06-10,23.248,23.331,23.062,23.136,582965,0
2015-06-11,23.164,23.229,23.08,23.183,955209,0
2015-06-12,23.202,23.256,23.127,23.164,322006,0
2015-06-15,23.118,23.321,23.007,23.193,364278,0
2015-06-16,23.174,23.248,23.118,23.193,433079,0
2015-06-17,23.266,23.266,23.136,23.164,625679,0
2015-06-18,23.212,23.441,23.174,23.294,629777,0
2015-06-19,23.193,23.341,23.174,23.183,1852988,0
2015-06-22,23.202,23.229,23.026,23.098,342172,0
2015-06-23,23.136,23.489,23.026,23.413,1317748,0
2015-06-24,23.432,23.555,23.256,23.303,336239,0
2015-06-25,23.312,23.321,22.811,22.83,374953,0
2015-06-26,22.82,22.888,22.718,22.728,771486,0
2015-06-29,22.775,22.782,22.074,22.074,364245,0
2015-06-30,22.15,22.336,21.832,22.158,448457,0
2015-07-01,22.177,22.505,22.001,22.495,821132,0
2015-07-02,22.57,22.718,22.401,22.69,199869,0
2015-07-06,22.587,23.008,22.215,22.988,294762,0
2015-07-07,23.11,23.269,22.932,23.1,319960,0
2015-07-08,22.998,23.259,22.849,22.97,259377,0
2015-07-09,23.11,23.455,23.027,23.175,624159,0
2015-07-10,23.521,23.521,23.129,23.214,349018,0
2015-07-13,23.344,23.493,22.923,23.175,217774,0
2015-07-14,23.241,23.455,23.138,23.417,327998,0
2015-07-15,23.417,23.558,23.363,23.53,184786,0
2015-07-16,23.577,23.742,23.512,23.642,162660,0
2015-07-17,23.595,23.742,23.568,23.689,165879,0
2015-07-20,23.67,23.67,23.175,23.175,158800,0
2015-07-21,23.185,23.426,23.129,23.38,136500,0
2015-07-22,23.344,23.614,23.269,23.315,124595,0
2015-07-23,23.297,23.297,22.68,22.737,231392,0
2015-07-24,22.68,22.737,22.439,22.653,323285,0
2015-07-27,22.587,22.811,22.383,22.579,168130,0
2015-07-28,22.617,22.888,22.467,22.859,182068,0
2015-07-29,22.879,23.166,22.607,23.035,104973,0
2015-07-30,22.952,23.082,22.859,22.888,144648,0
2015-07-31,22.97,23.1,22.708,22.83,115482,0
2015-08-03,22.859,22.988,22.636,22.923,96253,0
2015-08-04,22.888,23.035,22.626,22.83,125238,0
2015-08-05,22.811,22.952,22.607,22.69,209518,0
2015-08-06,23.353,23.733,22.97,23.315,394717,0
2015-08-07,23.138,23.408,23.008,23.204,409385,0
2015-08-10,23.269,23.837,23.214,23.791,389657,0
2015-08-11,23.837,24.163,23.614,24.025,388079,0
2015-08-12,23.979,24.146,23.652,23.922,202121,0
2015-08-13,23.931,24.07,23.614,24.041,170381,0
2015-08-14,23.979,24.173,23.801,24.099,128884,0
2015-08-17,24.005,24.117,23.94,24.06,95645,0
2015-08-18,23.969,24.005,23.875,23.95,154190,0
2015-08-19,23.847,23.988,23.725,23.82,200190,0
2015-08-20,23.762,23.903,23.483,23.762,173062,0
2015-08-21,23.445,23.762,23.157,23.408,215309,0
2015-08-24,22.932,23.493,22.429,22.653,531993,0
2015-08-25,23.175,23.175,22.187,22.373,360383,0
2015-08-26,22.737,22.792,22.373,22.57,256698,0
2015-08-27,22.69,23.091,22.617,22.782,214879,0
2015-08-28,22.775,22.802,22.531,22.767,173812,0
2015-08-31,22.718,22.767,22.467,22.467,273530,0
2015-09-01,22.197,22.505,22.177,22.271,430081,0
2015-09-02,22.429,22.551,21.973,22.065,366925,0
2015-09-03,22.103,22.261,21.982,21.991,307201,0
2015-09-04,21.861,21.982,21.487,21.526,199760,0
2015-09-08,21.739,21.795,21.506,21.516,284469,0
2015-09-09,21.617,21.646,21.217,21.477,224853,0
2015-09-10,21.487,21.617,21.095,21.197,262953,0
2015-09-11,21.161,21.516,21.134,21.506,148079,0
2015-09-14,21.516,21.545,21.301,21.414,128242,0
2015-09-15,21.404,21.449,21.188,21.366,126311,0
2015-09-16,21.347,21.468,21.237,21.422,123737,0
2015-09-17,21.396,21.822,21.256,21.608,178743,0
2015-09-18,21.396,21.627,21.142,21.217,516396,0
2015-09-21,22.261,24.239,21.973,23.912,2735639,0
2015-09-22,23.922,24.798,23.791,24.499,1582324,0
2015-09-23,24.602,24.649,24.06,24.109,598101,0
2015-09-24,24.146,24.369,23.445,23.465,521151,0
2015-09-25,23.549,23.96,23.157,23.195,509857,0
2015-09-28,23.223,23.533,22.292,22.658,402690,0
2015-09-29,22.649,22.78,21.982,21.991,544693,0
2015-09-30,22.104,22.413,21.87,22.395,464993,0
2015-10-01,22.413,22.676,22.189,22.631,374869,0
2015-10-02,22.565,22.773,22.413,22.734,271230,0
2015-10-05,22.876,22.969,22.666,22.93,270619,0
2015-10-06,22.895,22.996,22.556,22.78,317515,0
2015-10-07,22.789,23.438,22.789,23.428,345821,0
2015-10-08,23.354,23.636,23.214,23.579,302300,0
2015-10-09,23.626,23.636,23.26,23.485,246756,0
2015-10-12,23.467,23.757,23.467,23.664,149805,0
2015-10-13,23.561,23.683,23.354,23.457,270484,0
2015-10-14,23.419,23.589,23.157,23.231,127899,0
2015-10-15,23.223,23.737,23.099,23.607,212919,0
2015-10-16,23.674,23.683,23.485,23.533,199404,0
2015-10-19,23.447,23.646,23.345,23.485,218133,0
2015-10-20,23.447,23.918,23.391,23.703,394711,0
2015-10-21,23.767,24.144,23.747,23.861,285595,0
2015-10-22,23.899,24.125,23.693,23.777,468931,0
2015-10-23,23.899,23.899,23.438,23.457,217919,0
2015-10-26,23.495,23.636,23.185,23.447,170995,0
2015-10-27,23.476,23.476,22.996,23.016,263462,0
2015-10-28,23.043,23.373,22.641,23.26,312727,0
2015-10-29,23.231,23.354,22.836,22.96,307086,0
2015-10-30,22.921,23.175,22.705,23.119,187061,0
2015-11-02,23.099,23.571,23.099,23.476,428414,0
2015-11-03,23.419,23.542,23.147,23.251,144287,0
2015-11-04,23.288,23.391,23.166,23.288,232141,0
2015-11-05,23.495,23.786,23.072,23.467,222071,0
2015-11-06,23.279,23.467,23.006,23.09,389126,0
2015-11-09,23.072,23.072,22.556,22.866,196437,0
2015-11-10,22.817,22.895,22.658,22.705,194192,0
2015-11-11,22.714,22.885,22.565,22.743,111940,0
2015-11-12,22.734,22.789,22.517,22.556,156099,0
2015-11-13,22.385,22.649,22.021,22.151,225369,0
2015-11-16,22.104,22.245,21.925,22.056,185147,0
2015-11-17,22.056,22.151,21.643,21.662,475953,0
2015-11-18,21.727,22.066,21.634,22.037,294320,0
2015-11-19,22.021,22.114,21.747,21.934,126092,0
2015-11-20,22.011,22.179,21.784,21.804,181955,0
2015-11-23,21.755,21.899,21.503,21.522,190043,0
2015-11-24,21.464,21.541,21.371,21.445,220260,0
2015-11-25,21.436,21.794,21.436,21.755,296766,0
2015-11-27,21.851,22.273,21.851,22.179,69698,0
2015-11-30,22.17,22.376,22.075,22.227,350714,0
2015-12-01,22.282,22.641,22.282,22.556,180823,0
2015-12-02,22.479,22.489,22.084,22.321,431842,0
2015-12-03,22.312,22.453,21.614,21.624,217908,0
2015-12-04,21.634,21.86,21.361,21.652,381894,0
2015-12-07,21.531,21.634,21.089,21.192,382851,0
2015-12-08,21.192,21.241,20.67,20.918,356090,0
2015-12-09,20.841,21.088,20.803,20.9,230855,0
2015-12-10,20.88,21.145,20.679,20.851,220514,0
2015-12-11,20.576,20.822,20.414,20.635,394079,0
2015-12-14,20.596,20.775,20.265,20.33,199971,0
2015-12-15,20.529,21.002,20.443,20.748,286880,0
2015-12-16,20.88,21.438,20.748,21.421,263036,0
2015-12-17,21.421,21.525,21.154,21.278,251218,0
2015-12-18,21.145,21.278,21.041,21.136,510349,0
2015-12-21,21.27,21.27,20.946,21.107,205850,0
2015-12-22,21.211,21.305,21.06,21.097,181140,0
2015-12-23,21.251,21.314,21.088,21.221,184643,0
2015-12-24,21.201,21.324,21.126,21.251,75126,0
2015-12-28,21.27,21.476,21.154,21.373,150022,0
2015-12-29,21.428,21.628,21.324,21.599,201323,0
2015-12-30,21.599,21.656,21.314,21.428,157681,0
2015-12-31,21.457,21.666,21.319,21.457,216053,0
2016-01-04,21.241,21.373,21.06,21.173,226513,0
2016-01-05,21.26,21.476,21.031,21.373,198777,0
2016-01-06,22.273,22.273,22.273,22.273,263391,0
2016-01-07,22.082,22.178,21.088,21.27,505206,0
2016-01-08,21.27,21.9,20.738,20.851,235904,0
2016-01-11,20.909,21.041,20.556,20.644,298033,0
2016-01-12,20.748,20.88,20.226,20.537,516343,0
2016-01-13,20.529,20.738,19.895,20.122,432727,0
2016-01-14,20.281,20.738,20.008,20.472,576565,0
2016-01-15,20.073,20.198,19.43,19.95,454031,0
2016-01-19,20.149,20.149,19.675,19.837,407900,0
2016-01-20,19.827,19.931,18.52,19.296,911145,0
2016-01-21,19.279,19.41,18.908,19.127,372557,0
2016-01-22,19.173,20.537,19.04,20.34,578012,0
2016-01-25,20.218,20.662,19.817,19.876,256759,0
2016-01-26,20.035,20.841,19.618,20.615,468100,0
2016-01-27,20.566,20.766,20.281,20.377,386979,0
2016-01-28,20.718,20.827,20.103,20.14,413401,0
2016-01-29,20.31,20.728,20.226,20.397,893872,0
2016-02-01,20.529,20.708,20.255,20.644,855551,0
2016-02-02,20.566,20.822,20.349,20.521,533396,0
2016-02-03,20.605,21.088,20.3,20.813,738764,0
2016-02-04,20.698,21.145,20.698,20.88,2204940,0
2016-02-05,20.871,20.885,19.999,20.132,931183,0
2016-02-08,20.132,20.132,18.938,19.523,817459,0
2016-02-09,19.305,19.523,19.145,19.269,830006,0
2016-02-10,19.334,20.537,19.334,19.921,856227,0
2016-02-11,19.685,20.093,19.241,19.44,1039277,0
2016-02-12,19.628,20.132,19.603,19.904,408409,0
2016-02-16,20.073,20.472,19.999,20.424,439311,0
2016-02-17,20.547,21.236,20.492,20.871,499546,0
2016-02-18,20.88,21.457,20.602,21.324,417092,0
2016-02-19,21.183,21.461,20.992,21.041,303395,0
2016-02-22,21.164,21.314,20.956,20.966,257559,0
2016-02-23,20.928,21.196,20.67,20.708,243405,0
2016-02-24,20.529,20.766,20.414,20.644,285656,0
2016-02-25,20.956,21.416,20.928,21.211,340991,0
2016-02-26,21.278,21.421,21.079,21.079,435079,0
2016-02-29,21.76,22.018,20.766,20.813,685562,0
2016-03-01,20.983,21.201,20.718,21.069,289249,0
2016-03-02,21.06,21.26,21.002,21.211,548589,0
2016-03-03,21.288,21.586,21.097,21.496,378880,0
2016-03-04,21.428,21.666,21.188,21.496,558035,0
2016-03-07,21.383,21.542,21.278,21.373,435640,0
2016-03-08,21.288,21.466,21.069,21.353,422605,0
2016-03-09,21.353,21.595,21.097,21.486,333751,0
2016-03-10,21.628,21.979,21.515,21.618,665102,0
2016-03-11,21.799,22.538,21.77,22.491,355219,0
2016-03-14,22.367,22.747,22.358,22.644,545740,0
2016-03-15,22.462,22.661,22.349,22.491,465808,0
2016-03-16,22.444,23.096,22.312,23.06,429037,0
2016-03-17,23.002,23.614,22.841,23.534,633580,0
2016-03-18,23.695,23.799,23.339,23.457,1416231,0
2016-03-21,23.353,23.58,23.193,23.428,494674,0
2016-03-22,23.229,23.534,23.169,23.306,237673,0
2016-03-23,23.174,23.249,22.851,22.851,280284,0
2016-03-24,22.767,22.908,22.669,22.89,274549,0
2016-03-28,23.012,23.382,22.88,23.249,252483,0
2016-03-29,23.173,23.994,23.134,23.899,601168,0
2016-03-30,23.968,24.014,23.775,23.794,268901,0
2016-03-31,23.727,23.889,23.652,23.67,571514,0
2016-04-01,23.546,23.67,23.392,23.536,346636,0
2016-04-04,23.612,23.881,23.498,23.508,209568,0
2016-04-05,23.335,23.546,23.316,23.449,295820,0
2016-04-06,23.469,23.794,23.449,23.67,341063,0
2016-04-07,23.469,23.612,23.439,23.565,382939,0
2016-04-08,23.652,23.861,23.365,23.439,249230,0
2016-04-11,23.528,23.727,23.383,23.528,275856,0
2016-04-12,23.593,23.899,23.503,23.718,274212,0
2016-04-13,23.881,23.958,23.574,23.909,283922,0
2016-04-14,23.833,23.938,23.652,23.824,464102,0
2016-04-15,23.745,24.061,23.656,23.899,517633,0
2016-04-18,23.881,24.273,23.861,24.11,373459,0
2016-04-19,24.138,24.291,23.943,24.004,368964,0
2016-04-20,24.051,24.11,23.909,24.014,275716,0
2016-04-21,24.081,24.081,23.354,23.43,389564,0
2016-04-22,23.392,23.518,23.173,23.421,408380,0
2016-04-25,23.354,23.421,23.163,23.345,215774,0
2016-04-26,23.411,23.652,23.345,23.459,190445,0
2016-04-27,23.392,23.603,23.239,23.478,314255,0
2016-04-28,23.354,23.67,23.354,23.469,239785,0
2016-04-29,23.307,23.555,23.182,23.307,286771,0
2016-05-02,23.316,23.775,23.187,23.679,191259,0
2016-05-03,23.508,23.546,23.192,23.449,167246,0
2016-05-04,23.449,23.67,23.192,23.603,262107,0
2016-05-05,23.583,24.081,23.528,24.004,480676,0
2016-05-06,23.938,24.712,23.889,24.646,318187,0
2016-05-09,24.867,25.612,24.511,25.448,569394,0
2016-05-10,25.229,25.419,24.769,24.913,560090,0
2016-05-11,24.857,24.971,24.206,24.253,260647,0
2016-05-12,24.359,24.415,23.918,24.33,382495,0
2016-05-13,24.273,24.434,24.034,24.386,338642,0
2016-05-16,24.311,24.722,24.311,24.693,304241,0
2016-05-17,24.646,24.646,24.071,24.273,242938,0
2016-05-18,24.215,24.406,24.014,24.273,242888,0
2016-05-19,24.138,24.376,23.775,24.273,391799,0
2016-05-20,24.368,25.171,24.253,25.143,613313,0
2016-05-23,25.055,25.468,25.055,25.419,512071,0
2016-05-24,25.507,26.167,25.199,26.118,643733,0
2016-05-25,25.725,25.908,25.382,25.687,654809,0
2016-05-26,25.725,26.014,25.715,25.936,199289,0
2016-05-27,25.975,26.31,25.899,26.128,260288,0
2016-05-31,26.128,26.292,25.918,26.032,261882,0
2016-06-01,25.889,26.31,25.821,26.3,383074,0
2016-06-02,26.167,26.71,26.128,26.7,334415,0
2016-06-03,26.97,26.97,26.204,26.607,436384,0
2016-06-06,26.547,26.655,25.86,26.242,792616,0
2016-06-07,26.252,26.577,26.118,26.376,1344493,0
2016-06-08,26.376,26.873,26.194,26.835,530582,0
2016-06-09,26.779,27.141,26.635,27.007,567875,0
2016-06-10,26.798,27.525,26.793,27.257,687800,0
2016-06-13,27.428,28.097,27.428,27.678,2204981,0
2016-06-14,27.858,27.927,27.62,27.773,1491252,0
2016-06-15,27.763,28.078,27.659,28.05,1102920,0
2016-06-16,28.078,28.572,27.907,28.488,1179264,0
2016-06-17,28.634,28.69,28.31,28.453,2445305,0
2016-06-20,28.567,28.834,28.207,28.271,650103,0
2016-06-21,28.384,28.721,28.221,28.548,794251,0
2016-06-22,28.634,28.787,28.327,28.337,560860,0
2016-06-23,28.47,28.902,28.231,28.834,897838,0
2016-06-24,28.05,29.159,27.907,28.796,4031249,0
2016-06-27,28.538,28.71,27.868,28.147,1234498,0
2016-06-28,28.386,29.341,28.242,29.071,709907,0
2016-06-29,29.226,29.427,28.898,28.918,927713,0
2016-06-30,29.118,29.321,28.782,29.311,1000393,0
2016-07-01,29.253,29.822,29.157,29.669,590288,0
2016-07-05,29.524,30.043,29.475,29.89,664523,0
2016-07-06,29.85,29.967,29.696,29.87,283417,0
2016-07-07,29.832,29.957,29.524,29.571,619779,0
2016-07-08,29.784,30.526,29.679,30.381,1166558,0
2016-07-11,30.381,30.612,30.053,30.536,372384,0
2016-07-12,30.371,30.728,30.371,30.691,787421,0
2016-07-13,30.834,30.959,30.421,30.883,538933,0
2016-07-14,30.853,31.079,30.747,30.776,298655,0
2016-07-15,30.795,30.941,30.476,30.824,403969,0
2016-07-18,30.824,31.229,30.738,30.863,286588,0
2016-07-19,30.738,30.738,29.87,30.401,657884,0
2016-07-20,30.447,30.7,30.207,30.352,485161,0
2016-07-21,30.207,30.546,30.034,30.217,1397752,0
2016-07-22,30.237,30.584,30.159,30.506,665390,0
2016-07-25,30.506,31.028,30.362,30.959,414719,0
2016-07-26,30.911,30.911,30.536,30.594,767606,0
2016-07-27,30.486,30.747,30.154,30.466,836895,0
2016-07-28,30.381,30.883,30.277,30.671,467084,0
2016-07-29,30.612,31.586,30.556,31.567,1697565,0
2016-08-01,31.576,31.71,31.248,31.527,437728,0
2016-08-02,31.567,31.885,31.122,31.132,783454,0
2016-08-03,31.065,31.307,30.834,31.132,792287,0
2016-08-04,31.21,31.307,30.998,31.182,493577,0
2016-08-05,31.248,31.825,31.122,31.653,567756,0
2016-08-08,31.605,31.885,31.517,31.692,757797,0
2016-08-09,30.681,31.788,29.7,31.46,708982,0
2016-08-10,31.586,31.755,31.336,31.586,393676,0
2016-08-11,31.586,31.605,31.038,31.402,425631,0
2016-08-12,31.373,31.605,30.998,31.018,777262,0
2016-08-15,30.968,31.297,30.968,31.172,455826,0
2016-08-16,31.065,31.065,30.661,30.824,281030,0
2016-08-17,30.834,31.038,30.602,30.834,418757,0
2016-08-18,30.893,30.988,30.584,30.7,439171,0
2016-08-19,30.602,30.708,30.207,30.286,536784,0
2016-08-22,30.362,30.362,30.005,30.053,440870,0
2016-08-23,30.131,30.188,29.87,29.938,526246,0
2016-08-24,29.86,29.89,29.601,29.765,305967,0
2016-08-25,29.775,30.012,29.64,29.705,416644,0
2016-08-26,29.601,29.851,29.244,29.407,393112,0
2016-08-29,29.157,29.64,29.157,29.388,401257,0
2016-08-30,29.206,29.427,29.042,29.407,906188,0
2016-08-31,29.505,30.082,29.206,29.87,1520241,0
2016-09-01,29.88,30.072,29.446,30.015,626330,0
2016-09-02,30.207,30.431,29.967,30.159,361514,0
2016-09-06,30.207,30.401,29.832,29.929,805434,0
2016-09-07,29.86,30.082,29.775,29.957,531316,0
2016-09-08,29.86,30.072,29.715,29.803,627910,0
2016-09-09,29.514,29.645,28.694,28.694,634158,0
2016-09-12,28.694,29.253,28.694,29.206,408053,0
2016-09-13,29.003,29.128,28.685,28.753,532989,0
2016-09-14,29.032,29.388,28.772,28.809,380658,0
2016-09-15,28.809,29.293,28.638,29.196,388949,0
2016-09-16,29.177,29.293,29.003,29.177,1271550,0
2016-09-19,29.167,29.37,29.118,29.341,302889,0
2016-09-20,29.407,29.576,29.196,29.206,592865,0
2016-09-21,29.206,29.659,28.858,29.591,272823,0
2016-09-22,29.601,30.043,29.601,30.034,483974,0
2016-09-23,29.938,29.977,29.649,29.725,234984,0
2016-09-26,30.034,30.034,29.397,29.407,266085,0
2016-09-27,29.475,29.48,29.032,29.052,575922,0
2016-09-28,29.119,29.119,28.431,28.537,1140882,0
2016-09-29,28.487,28.492,28.013,28.15,898399,0
2016-09-30,28.14,28.306,27.8,27.857,705219,0
2016-10-03,27.857,28.07,27.664,28.041,605058,0
2016-10-04,27.926,28.08,27.711,27.819,704785,0
2016-10-05,27.819,27.93,27.372,27.556,936455,0
2016-10-06,26.711,27.566,25.955,27.528,1976154,0
2016-10-07,27.266,27.411,26.838,27.1,1121443,0
2016-10-10,26.887,27.217,26.586,26.701,1149747,0
2016-10-11,26.691,26.706,26.232,26.352,1567487,0
2016-10-12,26.09,26.857,25.975,26.771,1457095,0
2016-10-13,26.691,27.304,26.537,27.13,1391666,0
2016-10-14,27.177,27.256,26.701,26.79,715106,0
2016-10-17,26.79,27.13,26.674,27.012,940839,0
2016-10-18,27.295,27.392,27.159,27.227,912856,0
2016-10-19,27.333,27.421,27.032,27.246,768351,0
2016-10-20,27.177,27.489,27.13,27.324,524857,0
2016-10-21,27.149,27.664,27.149,27.664,724404,0
2016-10-24,27.877,28.469,27.79,28.333,1410907,0
2016-10-25,28.226,28.371,28.09,28.342,861147,0
2016-10-26,28.15,28.314,27.877,28.15,714264,0
2016-10-27,28.246,28.246,27.655,27.74,564345,0
2016-10-28,27.848,28.022,27.595,27.867,557259,0
2016-10-31,27.955,28.187,27.635,28.158,1122613,0
2016-11-01,28.09,28.09,27.12,27.304,615309,0
2016-11-02,27.382,27.416,27.051,27.266,559362,0
2016-11-03,27.362,27.655,27.12,27.556,659631,0
2016-11-04,27.469,28.616,27.392,28.576,1872718,0
2016-11-07,29.061,29.061,28.09,28.635,2100097,0
2016-11-08,28.721,28.731,28.168,28.306,738109,0
2016-11-09,27.926,28.381,27.701,28.08,675542,0
2016-11-10,28.15,28.361,27.595,27.605,1110109,0
2016-11-11,27.682,28.726,27.615,28.517,1496608,0
2016-11-14,28.44,28.964,28.361,28.837,1838596,0
2016-11-15,29.023,29.023,28.644,28.917,1128464,0
2016-11-16,28.917,28.973,28.479,28.944,955624,0
2016-11-17,28.944,29.023,28.761,28.993,876194,0
2016-11-18,28.993,29.367,28.887,29.109,1319223,0
2016-11-21,29.119,29.565,29.109,29.275,666716,0
2016-11-22,29.003,29.508,28.808,29.439,769418,0
2016-11-23,29.255,29.449,29.013,29.439,631213,0
2016-11-25,29.575,29.654,29.43,29.556,383575,0
2016-11-28,29.498,29.654,29.138,29.168,753179,0
2016-11-29,29.245,29.664,29.099,29.226,657005,0
2016-11-30,29.061,29.886,28.926,29.654,4194010,0
2016-12-01,29.459,29.518,28.926,29.119,787015,0
2016-12-02,29.285,29.644,28.983,28.983,583601,0
2016-12-05,29.148,29.478,29.052,29.226,899274,0
2016-12-06,29.148,29.313,28.983,29.138,734442,0
2016-12-07,29.197,29.556,29.129,29.41,432123,0
2016-12-08,29.275,29.73,29.187,29.72,724588,0
2016-12-09,29.76,29.846,29.43,29.459,385387,0
2016-12-12,29.43,29.537,28.701,28.78,1025068,0
2016-12-13,28.847,29.245,28.799,28.983,1217002,0
2016-12-14,28.964,28.993,28.352,28.391,790888,0
2016-12-15,28.381,28.741,27.994,28.09,744885,0
2016-12-16,28.314,28.682,28.041,28.178,2347406,0
2016-12-19,28.226,28.507,28.168,28.371,607845,0
2016-12-20,28.342,28.586,28.256,28.352,831143,0
2016-12-21,28.187,28.469,27.838,27.838,780367,0
2016-12-22,27.857,27.96,27.43,27.615,1064370,0
2016-12-23,27.74,28.022,27.692,27.955,613996,0
2016-12-27,27.975,27.994,27.576,27.615,401198,0
2016-12-28,27.645,27.879,27.488,27.683,463879,0
2016-12-29,27.615,27.948,27.615,27.938,482526,0
2016-12-30,27.978,28.201,27.781,28.182,443749,0
2017-01-03,28.251,28.427,28.044,28.291,444056,0
2017-01-04,28.251,29.082,27.85,28.857,2189115,0
2017-01-05,28.623,28.779,28.476,28.74,2036929,0
2017-01-06,28.75,28.798,28.348,28.485,1020231,0
2017-01-09,28.623,28.661,27.997,28.006,932025,0
2017-01-10,27.997,28.094,27.605,28.035,722535,0
2017-01-11,27.958,28.281,27.874,28.134,519645,0
2017-01-12,28.231,28.614,27.879,28.604,700137,0
2017-01-13,28.397,28.798,28.397,28.779,580146,0
2017-01-17,28.76,29.014,28.75,28.779,401863,0
2017-01-18,28.857,28.877,28.387,28.514,736359,0
2017-01-19,28.524,28.651,28.367,28.407,666806,0
2017-01-20,28.348,28.779,28.211,28.769,550831,0
2017-01-23,28.798,29.229,28.642,29.14,475164,0
2017-01-24,29.111,29.268,28.984,29.18,820934,0
2017-01-25,29.053,29.483,29.053,29.347,874993,0
2017-01-26,29.22,29.444,29.063,29.444,640996,0
2017-01-27,29.337,29.64,29.073,29.64,749059,0
2017-01-30,29.64,29.884,29.366,29.884,1132055,0
2017-01-31,29.816,30.778,29.727,30.764,2950383,0
2017-02-01,30.764,31.273,30.277,30.48,2739346,0
2017-02-02,30.324,30.764,30.286,30.657,1909311,0
2017-02-03,30.667,30.883,30.57,30.803,1909609,0
2017-02-06,30.745,31.092,30.657,31.03,997997,0
2017-02-07,31.01,31.039,30.617,30.687,2009155,0
2017-02-08,30.706,30.99,30.443,30.931,911683,0
2017-02-09,31.087,31.224,30.823,31.03,793797,0
2017-02-10,31.136,31.214,30.97,31.186,400378,0
2017-02-13,31.234,31.439,31.087,31.234,1082675,0
2017-02-14,31.254,31.29,31.057,31.146,527589,0
2017-02-15,31.057,31.362,30.754,31.293,828854,0
2017-02-16,31.283,31.674,31.205,31.38,978843,0
2017-02-17,31.323,31.479,31.254,31.38,565282,0
2017-02-21,31.41,31.557,31.244,31.537,504844,0
2017-02-22,31.616,31.616,31.186,31.42,479554,0
2017-02-23,31.4,31.542,31.288,31.537,483668,0
2017-02-24,31.498,31.89,31.469,31.83,1003642,0
2017-02-27,31.82,31.87,31.517,31.85,650282,0
2017-02-28,31.792,32.506,31.636,32.183,2086163,0
2017-03-01,31.547,32.36,31.106,32.086,3086480,0
2017-03-02,32.33,33.259,32.233,33.073,13817249,0
2017-03-03,33.142,33.752,32.809,33.191,4602701,0
2017-03-06,33.035,33.357,32.829,33.015,4040829,0
2017-03-07,32.986,33.23,32.824,33.092,1428996,0
2017-03-08,33.025,33.053,32.466,32.526,2081677,0
2017-03-09,32.623,32.839,32.133,32.243,1225658,0
2017-03-10,32.486,32.613,31.977,32.496,921786,0
2017-03-13,32.37,33.063,32.34,32.888,1856181,0
2017-03-14,32.809,33.063,32.603,32.769,1269341,0
2017-03-15,32.829,33.259,32.829,33.102,1390555,0
2017-03-16,33.181,33.445,33.079,33.279,1245606,0
2017-03-17,33.338,33.494,33.142,33.191,5070299,0
2017-03-20,33.259,33.347,32.941,33.181,957730,0
2017-03-21,33.171,33.269,32.789,32.789,966810,0
2017-03-22,32.731,33.025,32.688,32.986,971482,0
2017-03-23,32.956,33.249,32.809,32.986,1444240,0
2017-03-24,33.005,33.259,32.721,32.749,846731,0
2017-03-27,32.693,32.839,32.408,32.789,949768,0
2017-03-28,32.868,33.122,32.643,33.073,1325459,0
2017-03-29,33.035,33.407,32.915,33.388,811195,0
2017-03-30,33.379,33.477,33.231,33.457,636714,0
2017-03-31,33.407,33.615,33.388,33.427,1562573,0
2017-04-03,33.28,33.516,33.211,33.487,849326,0
2017-04-04,33.497,33.95,33.497,33.772,981545,0
2017-04-05,33.811,34.107,33.635,33.959,1435708,0
2017-04-06,34.009,34.412,33.861,34.393,1365307,0
2017-04-07,34.384,34.609,34.216,34.393,1001412,0
2017-04-10,34.314,34.481,34.067,34.097,563982,0
2017-04-11,34.225,34.412,34.097,34.412,560487,0
2017-04-12,34.451,34.461,33.95,33.979,556578,0
2017-04-13,34.107,34.166,33.704,33.752,469134,0
2017-04-17,33.714,34.294,33.714,34.294,593097,0
2017-04-18,34.019,34.364,33.95,34.206,562274,0
2017-04-19,34.284,34.294,33.999,34.156,705914,0
2017-04-20,34.216,34.304,33.994,34.166,566716,0
2017-04-21,34.087,34.314,34.019,34.284,650337,0
2017-04-24,34.461,34.471,34.009,34.284,1001480,0
2017-04-25,34.294,34.374,33.585,33.881,1170427,0
2017-04-26,33.704,34.166,33.625,33.861,991342,0
2017-04-27,33.881,34.284,33.704,34.067,822556,0
2017-04-28,34.166,34.166,33.787,34.039,1419625,0
2017-05-01,34.166,34.364,33.704,34.245,720952,0
2017-05-02,34.176,34.294,33.664,33.782,785439,0
2017-05-03,33.732,33.821,33.417,33.674,1508327,0
2017-05-04,33.664,33.664,32.92,33.122,852147,0
2017-05-05,33.201,33.477,33.182,33.349,514054,0
2017-05-08,33.407,33.546,33.122,33.28,711223,0
2017-05-09,33.31,33.772,32.65,32.827,934841,0
2017-05-10,32.817,33.152,32.71,32.719,493242,0
2017-05-11,32.68,33.364,32.582,33.132,819182,0
2017-05-12,33.211,33.33,32.955,33.24,605074,0
2017-05-15,33.192,33.777,32.955,33.506,1274086,0
2017-05-16,33.477,33.516,33.112,33.182,740948,0
2017-05-17,33.122,33.487,33.063,33.073,926493,0
2017-05-18,33.015,33.511,32.777,33.073,1050038,0
2017-05-19,32.985,33.457,32.975,33.417,1083985,0
2017-05-22,33.417,33.91,33.255,33.881,796731,0
2017-05-23,33.881,34.235,33.881,34.009,720298,0
2017-05-24,33.989,34.284,33.821,34.176,460534,0
2017-05-25,34.324,34.476,33.871,33.881,905443,0
2017-05-26,33.95,34.097,33.811,33.969,884337,0
2017-05-30,33.969,34.136,33.93,33.93,525796,0
2017-05-31,33.92,34.146,33.762,34.039,653202,0
2017-06-01,33.999,34.579,33.772,34.531,828928,0
2017-06-02,34.669,35.2,34.594,35.171,934597,0
2017-06-05,35.052,35.209,34.679,34.709,936009,0
2017-06-06,34.766,34.846,34.245,34.294,7246807,0
2017-06-07,34.374,34.501,34.264,34.412,2406789,0
2017-06-08,34.461,34.461,33.969,34.225,4981829,0
2017-06-09,34.294,34.521,33.969,34.049,2177392,0
2017-06-12,34.067,34.176,33.792,33.841,1675815,0
2017-06-13,33.969,34.431,33.841,34.412,1242654,0
2017-06-14,34.461,34.501,34.216,34.334,1048932,0
2017-06-15,34.136,34.412,34.107,34.402,729171,0
2017-06-16,34.344,34.531,34.304,34.461,3171480,0
2017-06-19,34.589,34.639,34.354,34.531,1247351,0
2017-06-20,34.56,34.669,34.345,34.471,1797191,0
2017-06-21,34.619,34.619,34.049,34.412,1933980,0
2017-06-22,34.531,34.619,34.334,34.402,1544068,0
2017-06-23,34.402,34.521,34.264,34.421,6637867,0
2017-06-26,34.569,34.629,33.605,33.762,1658152,0
2017-06-27,33.694,33.831,33.398,33.575,1770760,0
2017-06-28,33.655,33.733,33.338,33.595,1275638,0
2017-06-29,33.456,33.655,33.134,33.635,1145507,0
2017-06-30,33.803,34.13,33.665,34.002,1388929,0
2017-07-03,34.06,34.487,33.843,34.407,636118,0
2017-07-05,34.487,34.487,34.1,34.11,920218,0
2017-07-06,34.07,34.18,33.486,33.556,1223885,0
2017-07-07,33.526,33.893,33.436,33.585,1115467,0
2017-07-10,33.685,33.952,33.426,33.456,686810,0
2017-07-11,33.665,33.803,33.328,33.733,670874,0
2017-07-12,33.932,34.14,33.813,34.09,1245412,0
2017-07-13,34.1,34.2,33.863,34.19,674438,0
2017-07-14,34.279,34.497,34.239,34.339,609248,0
2017-07-17,34.389,34.616,34.349,34.586,941080,0
2017-07-18,34.636,34.646,34.497,34.596,858912,0
2017-07-19,34.616,34.953,34.407,34.953,864026,0
2017-07-20,35.181,35.3,34.681,34.734,1652166,0
2017-07-21,35.191,35.191,34.631,34.754,773966,0
2017-07-24,34.725,34.983,34.517,34.903,628514,0
2017-07-25,34.953,34.983,34.576,34.616,661101,0
2017-07-26,34.764,34.993,34.537,34.784,523356,0
2017-07-27,34.784,34.913,34.666,34.784,634086,0
2017-07-28,34.696,34.953,34.636,34.636,475936,0
2017-07-31,34.716,34.764,34.284,34.646,770740,0
2017-08-01,34.686,34.953,34.407,34.636,638253,0
2017-08-02,34.656,34.734,34.17,34.2,940980,0
2017-08-03,34.19,34.339,33.685,33.753,685515,0
2017-08-04,33.763,34.14,33.763,34.002,725330,0
2017-08-07,33.992,34.249,33.883,34.249,410669,0
2017-08-08,34.21,34.359,33.506,33.546,919462,0
2017-08-09,33.476,33.605,33.219,33.318,607747,0
2017-08-10,34.042,35.667,33.645,35.033,9706723,0
2017-08-11,34.774,35.36,34.666,35.27,4403486,0
2017-08-14,35.518,36.608,35.438,36.538,3090615,0
2017-08-15,36.489,36.538,36.192,36.499,2477035,0
2017-08-16,36.39,37.49,36.38,37.282,2416618,0
2017-08-17,37.381,37.599,36.865,37.579,1320769,0
2017-08-18,37.411,37.48,37.093,37.262,1568402,0
2017-08-21,37.302,37.411,37.093,37.173,971361,0
2017-08-22,37.252,37.282,36.568,36.865,1554939,0
2017-08-23,36.935,37.173,36.826,37.015,1349061,0
2017-08-24,37.034,37.212,36.479,36.489,1265050,0
2017-08-25,36.578,36.727,36.231,36.409,699522,0
2017-08-28,36.37,36.429,35.994,36.38,1237184,0
2017-08-29,36.291,36.528,35.835,36.162,948134,0
2017-08-30,36.122,36.796,35.944,36.786,664114,0
2017-08-31,36.816,37.153,36.766,36.895,1603734,0
2017-09-01,36.965,37.153,36.727,37.034,666514,0
2017-09-05,37.064,37.103,36.538,36.668,1566661,0
2017-09-06,36.697,36.786,36.063,36.122,963324,0
2017-09-07,36.261,36.271,35.478,35.508,1171491,0
2017-09-08,35.428,35.667,34.953,35.617,2457119,0
2017-09-11,35.815,36.865,35.815,36.519,845312,0
2017-09-12,36.548,36.568,35.706,35.884,1335704,0
2017-09-13,35.865,35.964,35.403,35.478,2143777,0
2017-09-14,35.448,35.557,35.22,35.518,1488942,0
2017-09-15,35.637,35.904,35.29,35.805,5171854,0
2017-09-18,36.271,36.568,36.172,36.291,1312640,0
2017-09-19,36.38,36.836,36.033,36.638,3275684,0
2017-09-20,36.648,36.648,35.488,35.765,3130473,0
2017-09-21,35.914,36.092,35.34,35.904,1629506,0
2017-09-22,35.984,35.984,35.24,35.29,1231915,0
2017-09-25,35.34,35.974,35.201,35.835,1098223,0
2017-09-26,35.894,36.172,35.755,35.755,3068467,0
2017-09-27,35.765,36.152,35.647,36.112,1112207,0
2017-09-28,36.202,36.531,35.404,35.803,1854355,0
2017-09-29,35.803,36.431,35.714,36.262,1647885,0
2017-10-02,36.362,36.81,36.222,36.76,2015033,0
2017-10-03,36.8,36.93,36.068,36.192,997621,0
2017-10-04,36.232,36.651,36.003,36.521,952580,0
2017-10-05,36.691,36.691,36.142,36.372,927759,0
2017-10-06,36.222,36.312,35.684,35.763,939656,0
2017-10-09,35.893,35.993,35.783,35.923,660390,0
2017-10-10,36.122,36.531,35.933,36.342,650879,0
2017-10-11,36.292,36.471,36.112,36.282,409411,0
2017-10-12,36.402,36.431,36.152,36.312,603781,0
2017-10-13,36.322,36.561,35.993,36.431,1607443,0
2017-10-16,36.571,36.611,35.983,36.352,716247,0
2017-10-17,36.132,36.641,36.122,36.411,549589,0
2017-10-18,36.421,36.611,36.082,36.491,1550419,0
2017-10-19,36.471,36.621,36.342,36.561,618150,0
2017-10-20,36.611,36.94,36.501,36.91,1683923,0
2017-10-23,37.05,37.11,36.2525,36.52,1250779,0
2017-10-24,36.64,36.7,36.22,36.57,627301,0
2017-10-25,36.5,36.84,36.355,36.69,612802,0
2017-10-26,36.79,36.79,36.39,36.65,620853,0
2017-10-27,36.65,37.02,36.45,36.97,863978,0
2017-10-30,36.97,37.17,36.685,36.78,660854,0
2017-10-31,36.725,36.825,36.07,36.31,1311366,0
2017-11-01,36.5,36.81,36.25,36.57,577084,0
2017-11-02,36.49,37.62,36.49,37.44,1163201,0
2017-11-03,37.3,37.3,36.4,36.8,1833152,0
2017-11-06,36.95,37.35,36.88,37.26,1033774,0
2017-11-07,37.31,37.76,37.31,37.45,991867,0
2017-11-08,37.23,37.61,37.2,37.34,1442994,0
2017-11-09,37,37.88,35.46,37.59,1756170,0
2017-11-10,37.85,38.56,37.66,38.3,1410097,0
