Date,Open,High,Low,Close,Volume,OpenInt
2013-10-10,19.269,19.862,18.963,19.348,13614636,0
2013-10-11,19.33,19.653,19.171,19.509,1214236,0
2013-10-14,19.5,19.535,19.375,19.479,403626,0
2013-10-15,19.293,19.66,19.293,19.454,180756,0
2013-10-16,19.549,19.59,19.285,19.375,202818,0
2013-10-17,19.421,19.428,18.948,19.067,369963,0
2013-10-18,19.134,19.395,18.563,19.276,2069208,0
2013-10-21,19.317,19.573,19.188,19.23,327952,0
2013-10-22,19.67,19.67,19.213,19.276,333271,0
2013-10-23,19.1,19.428,19.067,19.205,624260,0
2013-10-24,19.108,19.276,18.867,18.954,613757,0
2013-10-25,19.028,19.269,18.73,19.035,126230,0
2013-10-28,19.108,19.22,18.867,19.084,280684,0
2013-10-29,19.051,19.47,18.94,19.412,695176,0
2013-10-30,20.057,20.057,19.535,19.695,516241,0
2013-10-31,19.703,19.791,19.63,19.708,310189,0
2013-11-01,19.734,19.774,19.47,19.541,298626,0
2013-11-04,19.764,20.689,19.758,20.514,553988,0
2013-11-05,20.471,20.593,20.23,20.432,369756,0
2013-11-06,20.471,21.187,20.384,20.89,484546,0
2013-11-07,20.89,21.187,20.761,21.067,204411,0
2013-11-08,21.195,21.235,20.689,20.801,217067,0
2013-11-11,20.779,20.787,20.585,20.73,166256,0
2013-11-12,20.73,20.743,20.466,20.471,293047,0
2013-11-13,20.255,20.514,20.153,20.327,136101,0
2013-11-14,20.448,20.904,20.297,20.343,166647,0
2013-11-15,20.466,20.471,20.127,20.209,208058,0
2013-11-18,20.334,20.471,20.068,20.112,80049,0
2013-11-19,20.068,20.441,19.59,19.829,98127,0
2013-11-20,19.856,20.264,19.171,19.583,280971,0
2013-11-21,19.703,20.2,19.366,19.445,165825,0
2013-11-22,19.445,19.973,19.445,19.966,25578,0
2013-11-25,19.878,20.448,19.8,20.416,68080,0
2013-11-26,20.432,20.673,20.136,20.278,82156,0
2013-11-27,20.361,20.544,20.127,20.23,47556,0
2013-11-29,20.306,20.466,20.23,20.425,24735,0
2013-12-02,20.425,20.593,20.153,20.441,91008,0
2013-12-03,20.334,20.842,20.143,20.842,121063,0
2013-12-04,20.673,20.849,20.096,20.119,50291,0
2013-12-05,20.119,20.167,19.5,19.62,91583,0
2013-12-06,19.62,19.862,19.404,19.703,127397,0
2013-12-09,19.819,20.136,19.744,20.068,53064,0
2013-12-10,20.068,20.119,19.404,19.428,84200,0
2013-12-11,19.549,19.8,19.33,19.549,32918,0
2013-12-12,19.67,19.67,19.348,19.647,19975,0
2013-12-13,19.677,19.998,19.47,19.99,100906,0
2013-12-16,19.998,20.278,19.727,20.16,61030,0
2013-12-17,20.063,20.471,20.063,20.369,45264,0
2013-12-18,20.287,20.947,20.023,20.947,41300,0
2013-12-19,21.059,21.117,20.705,20.956,31593,0
2013-12-20,20.858,21.354,20.858,21.204,62084,0
2013-12-23,21.276,21.572,20.914,21.187,50500,0
2013-12-24,21.059,21.622,21.034,21.363,13271,0
2013-12-26,21.428,21.428,21.204,21.242,39323,0
2013-12-27,21.475,21.475,21.018,21.195,28925,0
2013-12-30,21.117,21.967,21.018,21.034,115921,0
2013-12-31,21.025,21.507,20.369,20.769,78697,0
2014-01-02,20.817,22.063,20.522,21.871,183268,0
2014-01-03,22.005,22.24,21.74,22.24,46702,0
2014-01-06,22.336,22.647,21.95,22.176,196272,0
2014-01-07,22.176,22.481,21.396,22.336,96341,0
2014-01-08,22.416,23.234,21.285,22.024,160767,0
2014-01-09,21.372,21.676,21.204,21.507,92311,0
2014-01-10,21.579,21.902,21.147,21.438,43326,0
2014-01-13,21.293,21.548,21.285,21.475,67680,0
2014-01-14,21.438,21.627,21.129,21.363,65907,0
2014-01-15,21.226,21.613,21.122,21.314,113158,0
2014-01-16,21.129,21.892,21.122,21.475,42263,0
2014-01-17,21.348,21.814,21.34,21.606,57066,0
2014-01-21,21.684,22.141,21.635,21.864,53567,0
2014-01-22,21.871,22.28,21.796,22.071,20528,0
2014-01-23,21.959,22.24,21.38,21.836,63288,0
2014-01-24,21.676,21.959,21.507,21.828,37841,0
2014-01-27,21.996,22.359,21.459,21.989,32100,0
2014-01-28,21.775,21.876,21.475,21.73,40881,0
2014-01-29,21.613,21.768,21.293,21.556,81471,0
2014-01-30,21.644,22.231,21.516,22.128,31867,0
2014-01-31,22.037,22.176,21.572,22.157,45295,0
2014-02-03,22.054,22.158,21.493,21.92,28661,0
2014-02-04,21.95,22.456,21.459,22.447,56378,0
2014-02-05,22.447,22.447,21.354,22.247,52697,0
2014-02-06,22.149,22.439,21.717,22.374,42845,0
2014-02-07,22.31,22.471,22.037,22.183,79075,0
2014-02-10,22.078,22.328,22.078,22.192,57048,0
2014-02-11,22.192,22.39,21.836,22.2,157992,0
2014-02-12,22.41,22.434,21.919,22.338,86431,0
2014-02-13,22.176,23.083,21.874,22.703,239035,0
2014-02-14,22.635,23.083,22.613,22.75,62472,0
2014-02-18,23.065,23.277,22.635,23.277,80760,0
2014-02-19,23.065,23.277,22.839,23.277,44775,0
2014-02-20,23.113,23.277,22.798,23.261,78216,0
2014-02-21,23.203,23.358,23.001,23.189,101613,0
2014-02-24,23.083,23.083,22.11,22.839,167196,0
2014-02-25,22.839,23.196,22.329,23.196,44887,0
2014-02-26,23.203,23.203,22.596,23.083,51015,0
2014-02-27,22.886,23.35,22.515,23.244,50670,0
2014-02-28,23.34,24.02,23.008,23.689,24644,0
2014-03-03,23.781,24.297,23.454,24.248,35141,0
2014-03-04,24.353,25.375,24.134,25.35,90555,0
2014-03-05,25.356,26.078,25.356,25.731,23218,0
2014-03-06,25.755,25.834,25.35,25.399,97729,0
2014-03-07,25.391,25.51,24.791,25.083,43231,0
2014-03-10,24.961,25.075,24.419,24.701,21938,0
2014-03-11,24.629,25.001,24.134,24.782,63146,0
2014-03-12,24.598,25.105,24.288,24.782,50405,0
2014-03-13,24.815,24.815,24.216,24.474,23924,0
2014-03-14,24.369,24.701,24.338,24.411,36299,0
2014-03-17,24.546,24.546,24.094,24.5,19745,0
2014-03-18,24.516,25.391,24.353,25.391,34180,0
2014-03-19,25.391,25.739,24.765,25.51,38969,0
2014-03-20,25.309,25.917,25.261,25.796,25538,0
2014-03-21,25.682,26.321,25.001,25.075,21062,0
2014-03-24,25.02,25.481,24.638,24.646,11340,0
2014-03-25,24.838,25.058,24.652,24.92,7525,0
2014-03-26,25.917,25.917,25.438,25.634,22967,0
2014-03-27,25.883,25.883,25.105,25.432,20904,0
2014-03-28,24.694,25.471,24.67,24.782,57851,0
2014-03-31,25.067,25.309,23.639,25.228,62827,0
2014-04-01,25.664,25.869,24.847,25.755,56278,0
2014-04-02,25.528,25.998,25.51,25.559,28658,0
2014-04-03,25.551,25.747,24.419,24.97,45601,0
2014-04-04,25.488,25.551,24.216,24.556,26002,0
2014-04-07,24.45,24.782,24.272,24.345,36402,0
2014-04-08,24.225,25.139,24.225,25.105,33295,0
2014-04-09,25.238,25.261,24.743,25.098,15644,0
2014-04-10,24.985,25.261,24.838,25.105,16486,0
2014-04-11,25.067,25.22,24.507,25.092,20605,0
2014-04-14,25.105,25.228,24.652,25.058,32687,0
2014-04-15,25.105,25.105,24.709,24.944,15572,0
2014-04-16,25.067,25.261,24.815,25.025,52133,0
2014-04-17,25.165,25.714,25.105,25.196,31008,0
2014-04-21,25.001,25.35,24.887,25.148,38930,0
2014-04-22,25.342,25.634,24.758,25.238,31170,0
2014-04-23,25.309,25.714,24.92,25.714,44383,0
2014-04-24,25.714,25.714,25.294,25.659,33845,0
2014-04-25,25.796,25.876,25.356,25.811,19322,0
2014-04-28,25.924,26.727,25.714,25.763,147324,0
2014-04-29,26.054,26.791,25.989,26.451,62319,0
2014-04-30,26.727,26.727,26.321,26.614,40287,0
2014-05-01,27.536,27.536,26.741,27.009,162401,0
2014-05-02,26.808,27.528,26.331,26.741,77901,0
2014-05-05,26.338,26.936,26.331,26.628,55406,0
2014-05-06,26.557,27.133,26.331,26.928,61460,0
2014-05-07,27.099,27.925,26.89,27.082,95171,0
2014-05-08,27.003,27.786,26.96,27.123,41385,0
2014-05-09,27.479,28.184,26.767,28.184,90449,0
2014-05-12,28.184,28.783,28.046,28.638,123930,0
2014-05-13,28.572,28.914,28.346,28.355,52586,0
2014-05-14,28.426,29.054,28.263,28.597,61018,0
2014-05-15,28.744,29.015,27.895,28.86,74115,0
2014-05-16,28.777,28.899,28.353,28.572,373150,0
2014-05-19,28.572,28.834,28.035,28.082,55751,0
2014-05-20,28.214,28.581,27.821,28.075,35408,0
2014-05-21,28.572,28.629,28,28.14,62988,0
2014-05-22,28.132,28.548,27.886,27.968,76705,0
2014-05-23,27.961,28.482,27.389,27.454,38551,0
2014-05-27,27.568,27.74,27.258,27.29,84851,0
2014-05-28,27.258,27.281,26.759,26.989,102693,0
2014-05-29,26.972,27.185,26.627,26.815,97162,0
2014-05-30,26.922,27.047,26.539,26.849,86677,0
2014-06-02,26.148,27.846,26.148,26.719,83864,0
2014-06-03,26.834,27.665,26.473,27.616,54746,0
2014-06-04,27.463,27.772,26.998,27.16,120759,0
2014-06-05,27.216,27.903,26.587,26.998,121638,0
2014-06-06,27.151,27.772,26.719,27.436,21245,0
2014-06-09,27.315,28.85,27.315,28.703,53364,0
2014-06-10,28.753,28.785,28.361,28.72,21424,0
2014-06-11,28.899,28.917,27.249,27.757,96861,0
2014-06-12,27.749,28.214,26.998,27.175,41506,0
2014-06-13,27.128,27.701,26.719,27.658,26612,0
2014-06-16,27.527,28,26.776,27.952,23097,0
2014-06-17,27.943,28.451,27.943,28.344,18437,0
2014-06-18,28.295,28.557,28.206,28.321,38299,0
2014-06-19,28.228,28.508,28.189,28.459,5756,0
2014-06-20,28.361,28.589,28.18,28.271,42908,0
2014-06-23,28.198,28.508,27.977,28.091,20812,0
2014-06-24,28.058,28.238,27.38,27.682,108263,0
2014-06-25,27.553,27.913,27.266,27.553,41715,0
2014-06-26,27.422,27.721,27.16,27.201,18972,0
2014-06-27,27.136,27.609,26.956,26.956,20118,0
2014-06-30,26.939,27.266,26.671,26.719,45448,0
2014-07-01,26.882,28.228,26.565,27.691,53550,0
2014-07-02,27.601,28.017,27.094,27.943,26199,0
2014-07-03,27.56,27.977,27.323,27.813,10559,0
2014-07-07,27.56,27.886,27.364,27.397,36773,0
2014-07-08,27.519,27.701,27.364,27.609,28638,0
2014-07-09,27.609,27.665,26.565,26.93,99206,0
2014-07-10,26.857,27.21,25.403,26.302,242131,0
2014-07-11,26.26,26.415,25.486,26.015,98265,0
2014-07-14,25.845,26.278,25.796,26.139,110565,0
2014-07-15,26.236,26.285,25.078,25.558,164433,0
2014-07-16,24.955,25.853,24.955,25.38,748155,0
2014-07-17,25.38,25.821,25.167,25.403,195631,0
2014-07-18,25.043,26.285,25.043,25.28,350665,0
2014-07-21,25.117,26.221,25.117,25.771,128655,0
2014-07-22,25.951,26.401,25.926,26.122,83994,0
2014-07-23,26.179,26.253,25.664,25.974,21467,0
2014-07-24,26.327,27.527,26.211,27.136,77290,0
2014-07-25,27.061,27.397,27.061,27.281,33219,0
2014-07-28,27.477,27.477,26.465,26.579,67106,0
2014-07-29,26.579,27.112,26.548,27.055,52605,0
2014-07-30,26.613,27.094,26.613,27.061,19131,0
2014-07-31,27.094,27.094,25.894,26.049,77451,0
2014-08-01,26.196,26.385,25.451,26.139,80243,0
2014-08-04,26.139,26.914,26.139,26.458,49853,0
2014-08-05,26.424,26.882,25.771,26.139,100732,0
2014-08-06,26.057,26.948,25.125,25.451,82919,0
2014-08-07,25.459,26.742,25.459,26.09,132668,0
2014-08-08,26.358,26.539,25.984,25.984,20874,0
2014-08-11,26.155,26.385,25.38,25.649,90342,0
2014-08-12,25.689,25.861,25.329,25.329,198674,0
2014-08-13,25.576,25.888,25.428,25.592,74844,0
2014-08-14,25.592,26.095,25.592,25.914,38221,0
2014-08-15,25.914,26.186,25.624,25.946,70688,0
2014-08-18,25.707,26.804,25.707,26.647,60153,0
2014-08-19,26.756,27.142,26.458,27.093,81534,0
2014-08-20,27.142,29.008,26.928,28.769,167497,0
2014-08-21,28.727,28.875,28.505,28.809,40694,0
2014-08-22,28.752,28.998,28.421,28.908,50567,0
2014-08-25,29.106,29.106,28.471,28.637,39414,0
2014-08-26,28.595,28.653,28.182,28.356,21823,0
2014-08-27,28.266,29.669,27.746,28.645,57719,0
2014-08-28,28.784,28.819,28.298,28.463,63816,0
2014-08-29,28.471,28.776,28.231,28.398,17797,0
2014-09-02,28.413,29.246,28.133,28.388,119960,0
2014-09-03,28.612,28.908,28.166,28.407,42179,0
2014-09-04,28.612,29.388,27.795,27.986,72790,0
2014-09-05,28.083,28.223,27.242,27.986,47635,0
2014-09-08,27.912,28.108,27.373,27.977,34578,0
2014-09-09,27.934,28.875,27.861,28.455,39154,0
2014-09-10,28.57,29.08,27.877,28.38,66136,0
2014-09-11,28.463,29.502,28.463,29.149,80629,0
2014-09-12,28.99,29.188,28.365,28.455,49899,0
2014-09-15,28.727,28.875,26.954,27.737,90247,0
2014-09-16,27.96,28.982,27.951,28.801,28441,0
2014-09-17,28.661,28.942,28.365,28.555,25036,0
2014-09-18,28.612,30.113,28.612,29.025,46298,0
2014-09-19,29.017,29.09,28.266,28.85,48368,0
2014-09-22,28.407,28.826,27.647,28.142,29531,0
2014-09-23,28.371,28.752,28.092,28.546,49882,0
2014-09-24,28.438,28.702,27.927,28.338,42512,0
2014-09-25,28.48,28.99,26.532,27.605,88560,0
2014-09-26,27.844,30.113,27.844,29.246,52531,0
2014-09-29,28.868,28.868,28.496,28.694,16959,0
2014-09-30,28.86,28.868,27.885,28.727,19447,0
2014-10-01,28.826,29.289,28.446,28.868,32670,0
2014-10-02,28.875,29.098,28.009,28.809,49706,0
2014-10-03,28.86,29.289,28.86,29.28,62010,0
2014-10-06,29.411,29.411,28.834,28.924,11056,0
2014-10-07,28.875,29.28,28.653,28.899,19313,0
2014-10-08,28.942,28.949,27.225,27.96,108639,0
2014-10-09,27.647,28.035,27.061,27.25,136111,0
2014-10-10,27.225,27.53,25.83,26.5,115606,0
2014-10-13,26.392,27.621,25.576,25.576,195569,0
2014-10-14,25.566,25.691,24.279,24.652,152973,0
2014-10-15,23.836,25.212,22.698,24.602,263958,0
2014-10-16,24.636,27.548,24.196,26.483,106853,0
2014-10-17,27.201,27.885,26.079,27.804,256666,0
2014-10-20,27.638,27.638,26.78,27.035,36612,0
2014-10-21,27.365,27.382,26.194,26.936,67737,0
2014-10-22,27.136,27.216,24.907,24.917,74316,0
2014-10-23,24.957,26.5,24.792,26.071,76655,0
2014-10-24,26.178,27.225,25.187,25.824,55925,0
2014-10-27,25.741,26.267,25.328,25.659,59436,0
2014-10-28,25.807,25.946,25.246,25.946,352076,0
2014-10-29,26.071,26.731,25.65,26.219,82403,0
2014-10-30,26.277,27.175,26.071,26.739,45005,0
2014-10-31,26.928,27.333,26.681,27.234,40840,0
2014-11-03,27.382,28.323,27.151,28.149,68002,0
2014-11-04,27.795,28.05,26.639,27.053,84161,0
2014-11-05,27.25,27.25,25.615,26.209,109838,0
2014-11-06,26.26,26.392,25.659,26.16,63066,0
2014-11-07,25.979,26.78,25.78,26.26,75084,0
2014-11-10,26.267,27.556,26.013,26.267,41117,0
2014-11-11,26.55,27.018,25.914,26.26,78974,0
2014-11-12,26.364,27.291,26.058,26.675,84597,0
2014-11-13,26.7,27.833,25.841,26.6,115802,0
2014-11-14,26.275,27.491,26.275,27.299,23233,0
2014-11-17,27.1,27.783,26.992,27.6,14636,0
2014-11-18,27.658,28.292,27.091,27.458,35024,0
2014-11-19,27.458,28.058,27.458,27.833,16276,0
2014-11-20,27.683,28.308,27.024,28.042,34481,0
2014-11-21,28.332,28.482,27.665,28.217,48885,0
2014-11-24,28.125,28.44,27.716,28.317,19865,0
2014-11-25,28.534,28.534,27.759,27.773,13994,0
2014-11-26,27.882,28.633,27.723,27.999,88950,0
2014-11-28,27.65,27.723,25.917,25.917,44920,0
2014-12-01,25.708,25.708,24.041,25.65,79531,0
2014-12-02,25.535,25.917,24.89,25.592,58788,0
2014-12-03,25.825,27.233,25.565,26.232,55923,0
2014-12-04,26.265,27.209,26.05,27.033,46385,0
2014-12-05,27.241,27.259,26.759,26.767,20697,0
2014-12-08,26.517,27.116,23.609,24.283,182532,0
2014-12-09,23.748,24.367,23.417,23.905,98356,0
2014-12-10,23.698,24.625,23.208,24.199,279077,0
2014-12-11,24.416,25.592,22.917,24.117,167327,0
2014-12-12,23.95,23.95,22.476,22.692,135386,0
2014-12-15,22.908,23.309,21.582,21.925,82229,0
2014-12-16,21.781,23.075,21.493,21.9,90831,0
2014-12-17,22.157,24.341,22.157,24.058,99323,0
2014-12-18,24.967,25.406,24.167,25.35,58556,0
2014-12-19,25.317,26.25,25.317,26.083,57816,0
2014-12-22,26.242,26.242,25.535,25.717,55904,0
2014-12-23,26.033,26.166,24.584,25.475,281067,0
2014-12-24,25.075,25.392,24.867,25.35,8610,0
2014-12-26,25.191,25.4,24.841,24.991,25521,0
2014-12-29,24.958,25.5,24.658,25.5,154876,0
2014-12-30,25.216,25.634,24.792,25.308,65430,0
2014-12-31,25.158,25.615,24.81,25.416,118352,0
2015-01-02,25.426,25.65,24.634,25.434,27670,0
2015-01-05,25.766,25.766,23.757,24,36074,0
2015-01-06,24.174,24.615,23.116,23.826,80156,0
2015-01-07,24.074,24.074,23.142,23.333,121195,0
2015-01-08,23.626,23.776,23.043,23.64,49569,0
2015-01-09,23.707,24.375,22.508,23.291,47590,0
2015-01-12,23.266,23.816,22.4,22.709,54555,0
2015-01-13,22.709,23.283,21.85,22.117,55056,0
2015-01-14,21.659,22.192,21.167,21.434,65001,0
2015-01-15,21.449,22.008,21.393,21.65,70531,0
2015-01-16,21.501,23.05,21.2,21.673,114683,0
2015-01-20,21.424,22.701,21.175,22.692,85814,0
2015-01-21,22.8,23.583,22.417,23.184,69678,0
2015-01-22,23.192,23.943,23.192,23.735,127784,0
2015-01-23,23.54,24.258,22.334,23.893,69318,0
2015-01-26,23.893,24.991,23.717,24.642,48532,0
2015-01-27,24.174,25.258,24.091,24.8,45734,0
2015-01-28,24.743,25.183,23.866,24.666,51481,0
2015-01-29,24.341,24.967,23.649,24.041,43167,0
2015-01-30,23.935,24.824,23.468,24.542,45683,0
2015-02-02,24.765,25.116,23.816,25.025,84253,0
2015-02-03,25.241,25.924,24.658,24.918,75771,0
2015-02-04,24.584,25.041,24.233,24.266,41873,0
2015-02-05,24.209,25.167,23.806,24.199,69117,0
2015-02-06,24.191,25.751,23.735,24.182,96271,0
2015-02-09,24.141,24.725,23.698,23.984,66001,0
2015-02-10,23.991,24.474,23.677,24.091,68371,0
2015-02-11,24.016,25.248,23.992,24.253,77640,0
2015-02-12,24.565,24.835,24.237,24.245,47388,0
2015-02-13,24.414,24.802,24.093,24.093,30301,0
2015-02-17,24.862,24.862,24.067,24.103,92488,0
2015-02-18,23.975,24.565,23.855,24.026,12987,0
2015-02-19,24.026,24.447,23.805,24.186,30655,0
2015-02-20,24.338,24.346,23.733,24.153,42697,0
2015-02-23,24.296,24.346,23.494,23.674,60971,0
2015-02-24,23.915,24.338,23.724,24.161,49917,0
2015-02-25,24.237,24.296,23.681,24.103,83064,0
2015-02-26,24.186,25.292,24.042,24.751,85392,0
2015-02-27,24.7,25.653,24.321,25.148,203181,0
2015-03-02,25.308,26.244,24.693,25.282,94898,0
2015-03-03,25.332,26.488,25.332,25.593,88848,0
2015-03-04,25.568,26.268,24.995,25.638,154919,0
2015-03-05,25.982,26.31,25.417,25.646,138551,0
2015-03-06,25.638,25.754,24.237,24.481,89085,0
2015-03-09,24.447,25.493,24.237,24.785,87424,0
2015-03-10,24.987,25.274,24.541,24.802,116131,0
2015-03-11,24.658,25.054,23.901,24.076,81020,0
2015-03-12,23.645,25.122,23.645,24.389,91339,0
2015-03-13,24.135,24.862,23.724,24.447,269153,0
2015-03-16,24.143,24.693,23.521,23.605,174374,0
2015-03-17,23.595,24.684,23.521,24.178,64529,0
2015-03-18,24.456,25.181,23.774,24.751,117672,0
2015-03-19,24.954,25.467,24.042,25.038,88848,0
2015-03-20,24.794,25.646,24.794,24.852,51362,0
2015-03-23,24.844,25.248,24.447,24.7,75443,0
2015-03-24,24.314,25.407,24.111,24.381,95490,0
2015-03-25,24.642,24.868,24.119,24.389,469146,0
2015-03-26,24.574,25.013,23.875,24.852,147447,0
2015-03-27,24.658,25.434,24.515,24.634,56464,0
2015-03-30,24.498,25.527,24.498,24.919,63463,0
2015-03-31,24.979,25.35,24.472,24.472,83984,0
2015-04-01,24.584,25.013,24.287,24.405,62393,0
2015-04-02,24.076,25.501,23.915,24.178,55514,0
2015-04-06,24.01,24.995,23.901,24.987,44365,0
2015-04-07,25.097,25.662,24.422,25.427,94911,0
2015-04-08,25.508,25.602,24.868,25.274,60735,0
2015-04-09,25.198,25.568,24.565,24.928,61270,0
2015-04-10,24.902,25.477,24.574,24.835,35232,0
2015-04-13,24.776,25.114,24.439,24.708,34400,0
2015-04-14,24.912,25.139,24.456,24.717,47448,0
2015-04-15,24.759,25.797,24.743,25.165,31576,0
2015-04-16,25.357,25.578,24.945,25.477,18042,0
2015-04-17,25.383,25.518,24.878,25.443,19693,0
2015-04-20,25.24,26.134,25.232,25.467,46855,0
2015-04-21,25.638,26.041,25.392,25.551,43341,0
2015-04-22,25.401,25.872,25.376,25.508,24782,0
2015-04-23,25.746,26.075,25.407,26.024,52904,0
2015-04-24,26.024,26.066,25.713,25.973,42228,0
2015-04-27,26.184,26.184,25.754,25.99,24317,0
2015-04-28,26.116,26.116,25.966,26.091,15541,0
2015-04-29,26.1,26.176,25.88,26.066,41400,0
2015-04-30,26.015,26.318,25.956,26.1,29418,0
2015-05-01,26.058,26.411,26.058,26.259,25977,0
2015-05-04,26.218,26.429,25.99,26.411,32265,0
2015-05-05,26.52,26.52,25.872,26.126,53261,0
2015-05-06,26.227,26.858,25.417,25.417,113746,0
2015-05-07,25.797,26.328,24.684,24.827,77188,0
2015-05-08,25.155,25.189,24.481,24.615,73783,0
2015-05-11,24.615,25.004,24.194,24.304,33570,0
2015-05-12,24.161,24.852,24.161,24.465,33831,0
2015-05-13,24.642,24.778,24.197,24.419,16408,0
2015-05-14,24.47,25.316,24.47,25.187,33988,0
2015-05-15,24.796,25.743,24.796,25.571,155161,0
2015-05-18,25.459,25.973,25.459,25.717,37541,0
2015-05-19,25.794,26.22,25.664,26.032,93761,0
2015-05-20,26.117,26.246,25.81,25.904,108998,0
2015-05-21,25.81,26.237,25.81,26.083,30707,0
2015-05-22,26.041,26.281,25.862,26.261,49107,0
2015-05-26,26.288,26.322,25.701,25.743,49413,0
2015-05-27,25.853,25.887,25.222,25.393,33168,0
2015-05-28,25.393,25.546,24.881,25.196,42821,0
2015-05-29,25.187,25.383,24.615,25.179,171700,0
2015-06-01,25.179,25.179,24.13,24.207,67038,0
2015-06-02,24.462,24.727,23.61,24.65,116120,0
2015-06-03,24.727,25.145,24.642,24.753,136773,0
2015-06-04,24.694,24.865,24.522,24.676,240144,0
2015-06-05,24.694,25.299,24.531,24.65,25666,0
2015-06-08,24.54,25.077,24.54,24.54,23910,0
2015-06-09,24.564,24.991,24.54,24.923,63567,0
2015-06-10,25.085,25.145,24.412,24.445,23117,0
2015-06-11,24.564,24.888,24.445,24.564,42246,0
2015-06-12,24.957,25.673,24.957,25.383,302964,0
2015-06-15,25.196,26.919,25.128,26.739,231238,0
2015-06-16,26.697,27.159,25.827,27.15,252801,0
2015-06-17,27.09,27.679,26.451,26.988,253623,0
2015-06-18,26.979,27.603,26.544,26.909,242957,0
2015-06-19,26.909,27.901,25.904,26.578,780438,0
2015-06-22,26.623,26.937,25.913,26.586,254326,0
2015-06-23,26.724,27.15,26.707,27.134,141482,0
2015-06-24,27.03,27.175,26.535,26.928,55437,0
2015-06-25,26.674,27.099,26.451,26.792,92121,0
2015-06-26,26.502,26.844,25.692,25.862,74891,0
2015-06-29,25.605,25.776,24.957,25.05,21683,0
2015-06-30,25.069,25.701,24.428,25.077,79501,0
2015-07-01,25.179,25.179,24.658,24.685,17228,0
2015-07-02,24.829,24.999,24.531,24.846,27308,0
2015-07-06,24.709,24.804,24.105,24.258,35160,0
2015-07-07,24.275,24.625,23.635,24.522,83096,0
2015-07-08,24.386,24.82,24.342,24.513,77118,0
2015-07-09,24.76,25.479,24.531,25.06,118021,0
2015-07-10,25.17,25.648,24.999,25.281,60594,0
2015-07-13,25.444,25.708,25.273,25.451,182600,0
2015-07-14,25.479,25.81,25.367,25.708,113917,0
2015-07-15,25.708,26.152,24.164,24.634,328787,0
2015-07-16,24.76,24.837,24.326,24.496,235223,0
2015-07-17,24.368,24.368,22.636,22.927,221040,0
2015-07-20,22.901,23.559,22.722,23.216,209203,0
2015-07-21,22.952,23.395,22.338,22.338,121888,0
2015-07-22,22.312,22.517,21.973,22.089,112277,0
2015-07-23,22.106,22.347,21.502,21.621,229595,0
2015-07-24,21.656,22.303,21.332,22.089,137476,0
2015-07-27,22.209,23.132,21.81,22.815,125757,0
2015-07-28,23.03,23.892,22.602,23.84,147908,0
2015-07-29,23.958,23.986,22.815,23.532,118256,0
2015-07-30,23.508,23.66,22.5,22.892,121888,0
2015-07-31,22.773,23.038,21.826,21.826,91769,0
2015-08-03,21.842,22.2,21.383,21.612,115979,0
2015-08-04,22.228,22.927,20.452,20.461,239910,0
2015-08-05,20.759,21.561,20.196,20.615,214126,0
2015-08-06,20.477,20.801,19.797,20.401,142370,0
2015-08-07,20.503,21.518,19.421,19.445,148024,0
2015-08-10,19.753,21.092,19.753,20.411,209908,0
2015-08-11,20.605,21.143,20.367,20.699,137377,0
2015-08-12,20.791,21.371,20.487,21.155,159303,0
2015-08-13,21.008,22.082,20.679,21.075,112436,0
2015-08-14,21.06,21.554,20.868,21.215,56449,0
2015-08-17,21.112,21.526,21.094,21.18,53678,0
2015-08-18,21.328,21.362,20.746,20.843,65913,0
2015-08-19,20.635,21.207,20.167,20.383,116590,0
2015-08-20,20.159,20.359,19.43,19.715,370091,0
2015-08-21,19.706,19.89,19.491,19.692,102047,0
2015-08-24,19.118,20.687,18.676,18.885,144162,0
2015-08-25,20.575,20.575,18.928,19.291,706475,0
2015-08-26,19.482,20.47,18.894,20.254,114284,0
2015-08-27,20.783,21.889,20.487,21.63,116707,0
2015-08-28,21.71,23.111,21.362,22.445,182967,0
2015-08-31,22.514,23.103,21.658,22.471,78498,0
2015-09-01,22.193,22.931,21.743,22.229,425155,0
2015-09-02,22.245,22.618,21.71,22.074,94543,0
2015-09-03,22.229,22.558,21.733,21.919,55641,0
2015-09-04,21.622,22.186,21.494,21.613,34632,0
2015-09-08,22.15,22.15,20.999,21.215,86116,0
2015-09-09,21.267,21.941,20.174,20.66,135986,0
2015-09-10,20.617,21.414,20.211,20.756,83001,0
2015-09-11,20.462,20.904,20.131,20.783,132291,0
2015-09-14,20.608,21.232,19.786,20.359,163113,0
2015-09-15,20.263,20.773,20.115,20.47,90501,0
2015-09-16,20.411,21.198,20.322,20.764,86233,0
2015-09-17,20.635,20.947,20.15,20.816,102882,0
2015-09-18,20.583,21.762,20.331,21.449,90734,0
2015-09-21,21.337,21.597,20.495,21.084,295635,0
2015-09-22,20.98,21.276,20.141,20.643,86233,0
2015-09-23,20.514,21.023,19.43,20.278,197282,0
2015-09-24,20.211,20.453,18.34,19.378,160663,0
2015-09-25,19.535,19.535,18.331,18.736,424810,0
2015-09-28,18.728,18.928,17.066,17.109,130364,0
2015-09-29,17.057,17.585,15.966,16.198,234107,0
2015-09-30,16.354,18.207,16.208,18.079,293789,0
2015-10-01,17.81,19.108,17.81,18.736,224641,0
2015-10-02,18.548,19.092,18.409,18.962,55989,0
2015-10-05,19.144,20.316,18.773,19.856,140372,0
2015-10-06,19.786,20.74,19.588,20.07,117285,0
2015-10-07,20.359,21.606,20.036,20.435,256155,0
2015-10-08,20.211,21.658,20.018,20.798,202014,0
2015-10-09,20.895,21.38,20.53,20.694,103779,0
2015-10-12,20.835,21.293,19.966,20.773,261485,0
2015-10-13,20.608,20.904,20.183,20.359,56680,0
2015-10-14,20.297,20.694,19.976,20.643,52524,0
2015-10-15,20.487,20.687,19.994,20.254,83692,0
2015-10-16,20.331,21.432,19.966,20.85,236646,0
2015-10-19,20.712,21.371,20.141,20.74,53448,0
2015-10-20,20.791,21.207,20.426,21.016,29863,0
2015-10-21,20.808,21.164,20.66,20.85,84848,0
2015-10-22,20.85,21.432,20.47,20.617,58874,0
2015-10-23,20.712,20.712,19.923,20.27,91195,0
2015-10-26,20.098,20.141,19.447,19.829,49753,0
2015-10-27,19.752,20.92,19.578,20.003,106781,0
2015-10-28,20.211,20.92,20.183,20.374,33476,0
2015-10-29,20.443,21.857,20.426,21.405,46060,0
2015-10-30,21.494,22.671,21.494,22.462,61645,0
2015-11-02,22.419,22.697,21.933,22.089,487304,0
2015-11-03,22.116,23.336,21.232,22.089,136446,0
2015-11-04,22.116,22.342,21.484,21.613,81253,0
2015-11-05,21.613,21.961,21.084,21.155,68916,0
2015-11-06,20.956,21.224,20.712,20.904,53793,0
2015-11-09,20.895,21.457,20.226,20.331,48089,0
2015-11-10,20.668,21.178,20.115,20.633,380185,0
2015-11-11,20.413,20.87,20.149,20.693,113102,0
2015-11-12,20.342,20.588,19.894,19.981,80396,0
2015-11-13,19.963,20.193,19.055,19.523,127751,0
2015-11-16,19.566,20.14,19.181,19.356,83350,0
2015-11-17,19.418,20.052,19.048,19.798,97430,0
2015-11-18,19.894,20.28,19.663,20.121,99362,0
2015-11-19,20.121,20.703,19.453,20.528,39632,0
2015-11-20,20.686,21.46,20.369,20.994,204742,0
2015-11-23,20.862,21.267,20.308,20.588,92888,0
2015-11-24,20.693,21.382,20.625,21.038,86760,0
2015-11-25,20.923,21.593,20.572,20.836,48718,0
2015-11-27,20.809,21.072,20.535,20.932,16124,0
2015-11-30,20.968,21.134,20.606,20.625,50760,0
2015-12-01,20.633,20.923,19.919,20.317,63454,0
2015-12-02,20.121,20.167,19.408,19.673,130069,0
2015-12-03,19.55,19.55,18.686,19.312,103128,0
2015-12-04,19.161,19.161,17.684,18.016,62909,0
2015-12-07,17.684,18.291,16.766,16.776,179872,0
2015-12-08,16.511,17.436,16.502,17.119,186283,0
2015-12-09,17.181,18.774,17.181,18.326,181121,0
2015-12-10,18.396,18.766,17.939,18.176,118212,0
2015-12-11,18.114,18.114,17.277,17.684,67905,0
2015-12-14,17.55,17.55,16.776,16.881,154001,0
2015-12-15,16.872,17.507,16.274,17.04,101519,0
2015-12-16,17.181,18.749,17.128,17.903,202811,0
2015-12-17,18.089,19.312,17.85,18.273,208262,0
2015-12-18,18.195,18.872,17.911,18.379,363835,0
2015-12-21,18.677,19.055,17.983,18.624,189525,0
2015-12-22,18.617,20.633,18.45,20.553,359901,0
2015-12-23,20.968,22.764,20.395,22.05,359747,0
2015-12-24,21.875,22.922,21.83,21.935,109102,0
2015-12-28,21.496,21.619,20.174,20.236,149209,0
2015-12-29,20.405,20.693,19.798,20.519,139543,0
2015-12-30,20.193,21.285,19.382,20.51,213975,0
2015-12-31,20.324,23.135,19.392,21.602,368036,0
2016-01-04,21.46,22.2,21.1,22.016,119909,0
2016-01-05,21.858,22.412,21.276,22.386,33094,0
2016-01-06,21.997,22.993,21.858,22.518,207690,0
2016-01-07,22.289,23.029,21.815,22.041,194378,0
2016-01-08,22.296,22.438,21.354,21.444,109317,0
2016-01-11,21.003,21.566,18.3,18.458,185191,0
2016-01-12,18.441,19.99,17.963,19.928,175134,0
2016-01-13,20.016,20.016,18.123,18.3,71068,0
2016-01-14,18.352,19.55,17.81,19.092,57456,0
2016-01-15,18.58,19.48,17.737,19.144,66764,0
2016-01-19,19.999,20.774,18.669,18.739,194407,0
2016-01-20,18.722,19.034,16.944,17.155,160676,0
2016-01-21,17.163,18.484,17.163,18.308,81226,0
2016-01-22,19.108,20.703,19.055,20.545,107765,0
2016-01-25,20.598,21.469,19.197,19.322,79747,0
2016-01-26,19.461,20.439,18.722,20.413,67975,0
2016-01-27,20.299,20.299,19.121,19.339,52396,0
2016-01-28,20.086,20.158,19.506,19.938,55202,0
2016-01-29,19.981,22.156,19.858,21.303,152895,0
2016-02-01,21.091,21.206,20.034,20.958,84558,0
2016-02-02,20.756,20.784,20.034,20.501,57161,0
2016-02-03,20.836,21.125,20.271,20.985,26367,0
2016-02-04,20.958,21.573,20.528,21.066,28721,0
2016-02-05,20.968,21.311,20.448,20.633,77650,0
2016-02-08,20.352,20.545,18.863,19.76,58397,0
2016-02-09,19.449,19.762,17.388,18.517,74274,0
2016-02-10,18.455,18.455,17.936,18.151,52608,0
2016-02-11,17.479,17.97,16.905,17.102,59797,0
2016-02-12,17.352,17.657,15.552,15.577,333190,0
2016-02-16,15.91,17.486,15.685,17.451,139624,0
2016-02-17,17.479,18.5,17.317,18.32,106027,0
2016-02-18,18.554,18.554,17.926,18.5,128916,0
2016-02-19,18.249,18.682,17.585,17.845,50275,0
2016-02-22,18.151,18.786,17.926,18.723,130328,0
2016-02-23,18.662,19.037,18.364,18.707,52272,0
2016-02-24,18.168,18.928,18.132,18.723,33169,0
2016-02-25,17.398,18.889,17.273,18.624,55158,0
2016-02-26,18.831,18.831,17.926,17.99,158972,0
2016-02-29,18.132,20.534,18.069,19.548,149721,0
2016-03-01,19.924,19.924,18.922,19.531,77366,0
2016-03-02,19.495,19.947,18.593,19.708,47156,0
2016-03-03,19.432,20.015,19.064,19.619,43788,0
2016-03-04,19.521,20.068,19.128,19.449,36955,0
2016-03-07,19.459,19.915,19.459,19.908,33399,0
2016-03-08,19.915,19.915,18.249,18.418,72805,0
2016-03-09,18.437,19.289,18.303,19.172,24409,0
2016-03-10,18.922,19.387,18.06,18.104,35373,0
2016-03-11,18.276,19.032,18.196,18.33,44038,0
2016-03-14,18.33,18.777,18.146,18.599,76411,0
2016-03-15,18.24,18.761,17.99,18.589,53249,0
2016-03-16,18.662,19.243,18.428,18.633,57478,0
2016-03-17,18.814,19.252,18.446,18.831,107941,0
2016-03-18,19.01,19.324,18.589,19.108,101530,0
2016-03-21,19.737,20.023,19.566,19.727,130995,0
2016-03-22,19.791,20.311,19.495,20.274,404159,0
2016-03-23,20.257,20.329,19.449,19.648,35180,0
2016-03-24,19.468,20.229,19.306,20.114,16729,0
2016-03-28,20.077,20.346,20.032,20.194,35731,0
2016-03-29,20.194,20.39,19.885,20.257,45118,0
2016-03-30,20.526,20.812,20.311,20.552,41459,0
2016-03-31,20.552,20.992,20.381,20.929,76937,0
2016-04-01,20.821,20.893,19.54,20.023,205057,0
2016-04-04,19.969,20.48,19.969,20.14,38968,0
2016-04-05,20.105,20.321,19.674,20.032,31949,0
2016-04-06,20.06,21.287,19.969,20.74,73883,0
2016-04-07,20.821,20.974,20.641,20.713,45269,0
2016-04-08,21.045,21.601,20.633,21.412,58567,0
2016-04-11,21.627,22.103,21.054,21.251,53124,0
2016-04-12,21.144,21.916,20.836,21.547,208160,0
2016-04-13,21.387,21.906,21.153,21.259,64923,0
2016-04-14,21.207,21.95,21.125,21.573,60276,0
2016-04-15,21.313,21.862,21.242,21.547,96729,0
2016-04-18,21.519,22.27,21.431,21.879,73303,0
2016-04-19,21.798,23.017,21.798,22.443,112552,0
2016-04-20,22.443,22.784,22.219,22.488,62027,0
2016-04-21,22.972,23.06,22.192,22.407,47284,0
2016-04-22,22.426,22.749,21.778,22.246,205885,0
2016-04-25,22.345,22.658,21.923,22.103,74577,0
2016-04-26,22.362,22.856,21.852,22.372,115533,0
2016-04-27,22.614,23.196,22.229,23.026,150751,0
2016-04-28,23.098,23.653,22.56,23.403,138068,0
2016-04-29,23.466,23.819,22.922,23.618,82906,0
2016-05-02,23.643,23.643,22.515,22.865,48251,0
2016-05-03,22.524,23.04,22.067,22.246,104976,0
2016-05-04,22.318,22.712,21.986,22.2,27968,0
2016-05-05,22.381,22.896,22.085,22.308,40472,0
2016-05-06,22.299,22.399,21.778,21.906,45533,0
2016-05-09,21.969,21.986,21.08,21.7,49278,0
2016-05-10,21.718,21.969,21.188,21.547,48313,0
2016-05-11,21.449,21.742,21.376,21.65,53630,0
2016-05-12,21.722,21.855,21.157,21.576,75556,0
2016-05-13,21.366,21.64,21.157,21.595,42678,0
2016-05-16,21.705,21.915,21.34,21.531,34986,0
2016-05-17,19.681,20.301,19.252,19.616,1550715,0
2016-05-18,19.706,19.9,19.526,19.846,103789,0
2016-05-19,19.945,20.176,19.426,19.636,194323,0
2016-05-20,19.716,20.208,19.716,20,265700,0
2016-05-23,20.145,20.291,19.826,19.826,192189,0
2016-05-24,20,20.327,19.841,20.21,291478,0
2016-05-25,20.336,20.675,20.119,20.265,315211,0
2016-05-26,20.52,20.63,20.265,20.565,771762,0
2016-05-27,20.52,21.094,20.428,21.002,111535,0
2016-05-31,21.185,21.774,20.929,21.521,662374,0
2016-06-01,21.349,21.654,20.976,21.521,135706,0
2016-06-02,21.403,21.76,21.194,21.722,119236,0
2016-06-03,21.567,21.87,21.249,21.466,70777,0
2016-06-06,21.567,21.667,21.268,21.521,65382,0
2016-06-07,21.559,22.069,21.504,21.87,80601,0
2016-06-08,21.978,22.196,21.441,21.486,54498,0
2016-06-09,21.421,21.425,20.356,20.993,255497,0
2016-06-10,20.746,21.476,20.528,20.911,206671,0
2016-06-13,20.665,20.83,20.356,20.801,64036,0
2016-06-14,20.765,21.148,20.401,20.921,242059,0
2016-06-15,20.911,21.531,20.501,21.24,216914,0
2016-06-16,21.166,22.379,20.948,22.36,182819,0
2016-06-17,22.461,23.126,22.159,22.497,193181,0
2016-06-20,22.87,22.87,22.306,22.68,108135,0
2016-06-21,22.753,23.536,22.512,23.264,96790,0
2016-06-22,23.545,23.674,23.19,23.364,116266,0
2016-06-23,23.664,23.956,23.51,23.819,157545,0
2016-06-24,23.108,23.682,22.815,23.017,123209,0
2016-06-27,22.789,22.815,22.078,22.48,78548,0
2016-06-28,22.761,22.935,22.214,22.744,97859,0
2016-06-29,22.99,23.565,22.899,23.49,44257,0
2016-06-30,23.565,23.929,23,23.874,113446,0
2016-07-01,23.929,23.929,23.162,23.29,43887,0
2016-07-05,22.99,23.136,22.579,22.808,57162,0
2016-07-06,22.597,23.272,22.2,22.542,120450,0
2016-07-07,22.789,23.053,21.878,22.406,93955,0
2016-07-08,22.661,22.689,21.613,21.84,74258,0
2016-07-11,21.74,22.5,21.74,21.86,31855,0
2016-07-12,22.105,22.379,21.73,22.024,64179,0
2016-07-13,22.024,22.024,21.431,21.458,32864,0
2016-07-14,21.521,21.665,21.075,21.412,35302,0
2016-07-15,21.421,22.059,21.331,21.486,30190,0
2016-07-18,21.521,22.315,21.521,22.05,35128,0
2016-07-19,21.885,22.925,21.885,22.26,90170,0
2016-07-20,22.243,22.597,21.933,22.279,67123,0
2016-07-21,22.36,22.567,21.895,22.041,20203,0
2016-07-22,22.205,22.634,21.905,22.406,57611,0
2016-07-25,22.406,22.406,21.512,21.769,77478,0
2016-07-26,21.695,21.695,21.441,21.559,29924,0
2016-07-27,21.605,21.715,21.29,21.395,35513,0
2016-07-28,21.349,21.776,21.203,21.776,27720,0
2016-07-29,21.685,22.716,21.303,22.616,56525,0
2016-08-01,22.634,23.099,21.94,22.288,89213,0
2016-08-02,22.024,23.44,21.978,23.081,452535,0
2016-08-03,23.117,23.519,21.895,22.36,109726,0
2016-08-04,22.48,22.87,22.335,22.87,62034,0
2016-08-05,22.698,23,21.905,22.078,51591,0
2016-08-08,21.895,22.77,21.895,22.169,209113,0
2016-08-09,22.425,22.744,21.878,21.987,62502,0
2016-08-10,22.184,22.314,21.656,22.008,31650,0
2016-08-11,21.952,22.666,21.729,22.054,55769,0
2016-08-12,22.017,22.537,21.823,22.314,29204,0
2016-08-15,22.416,22.813,22.416,22.648,48316,0
2016-08-16,22.695,22.981,22.011,22.564,110275,0
2016-08-17,22.416,22.72,22.082,22.435,26881,0
2016-08-18,22.508,23.037,22.508,22.703,47141,0
2016-08-19,22.537,22.843,22.232,22.37,79743,0
2016-08-22,22.37,22.37,21.823,21.952,86208,0
2016-08-23,21.86,22.189,21.414,21.924,72700,0
2016-08-24,22.008,22.091,21.684,21.989,56451,0
2016-08-25,21.83,22.267,21.571,22.054,60859,0
2016-08-26,22.202,22.267,21.886,21.916,164206,0
2016-08-29,22.138,22.37,21.886,22.277,76501,0
2016-08-30,22.35,22.35,21.636,21.924,49189,0
2016-08-31,21.83,22.156,21.535,22.147,41475,0
2016-09-01,22.008,22.008,21.46,21.729,48818,0
2016-09-02,21.804,21.911,21.536,21.682,60901,0
2016-09-06,21.83,22.426,21.721,22.323,30992,0
2016-09-07,22.443,22.648,21.83,22.499,71489,0
2016-09-08,21.099,21.886,20.699,20.699,5348200,0
2016-09-09,20.699,21.075,20.683,20.683,1278781,0
2016-09-12,20.857,21.146,20.708,20.801,510699,0
2016-09-13,20.801,20.942,20.627,20.709,191855,0
2016-09-14,20.729,21.034,20.644,20.765,158117,0
2016-09-15,20.904,20.997,20.653,20.709,159293,0
2016-09-16,20.729,20.978,20.653,20.729,214363,0
2016-09-19,20.729,20.775,20.58,20.588,351228,0
2016-09-20,20.542,20.932,20.477,20.709,286376,0
2016-09-21,20.857,21.08,20.709,20.831,181127,0
2016-09-22,20.831,21.09,20.831,20.95,201097,0
2016-09-23,20.95,21.126,20.913,20.959,193699,0
2016-09-26,21.09,21.219,20.793,21.146,269496,0
2016-09-27,21.164,21.238,20.923,20.923,218146,0
2016-09-28,21.099,21.201,20.877,21.164,195691,0
2016-09-29,21.21,21.265,20.923,21.034,127697,0
2016-09-30,21.173,21.525,20.978,21.498,301311,0
2016-10-03,21.581,22.248,21.311,22.175,665984,0
2016-10-04,22.388,22.452,21.886,22.202,241100,0
2016-10-05,22.24,22.435,22.008,22.165,215922,0
2016-10-06,22.165,22.258,21.98,22.147,89851,0
2016-10-07,22.231,22.231,21.86,22.119,158292,0
2016-10-10,22.202,22.295,22.147,22.258,160539,0
2016-10-11,22.258,22.741,22.045,22.518,376411,0
2016-10-12,22.537,22.537,22.165,22.231,50242,0
2016-10-13,22.212,22.248,21.87,22.063,353532,0
2016-10-14,22.231,22.258,21.896,22.175,514706,0
2016-10-17,22.175,22.286,21.971,22.054,388918,0
2016-10-18,22.267,22.267,22.012,22.054,163467,0
2016-10-19,22.119,22.286,22.063,22.129,68391,0
2016-10-20,22.184,22.184,21.971,22.017,276479,0
2016-10-21,22.101,22.175,21.933,22.175,109086,0
2016-10-24,22.212,22.342,21.627,21.776,232264,0
2016-10-25,22.017,22.017,21.358,21.6,165937,0
2016-10-26,21.507,21.794,21.382,21.396,88040,0
2016-10-27,21.554,21.6,21.248,21.275,80492,0
2016-10-28,21.331,21.535,21.044,21.108,83655,0
2016-10-31,21.238,21.414,20.913,21.146,107895,0
2016-11-01,21.052,21.146,19.754,20.683,732612,0
2016-11-02,20.635,20.775,19.801,19.894,185607,0
2016-11-03,19.867,20.104,19.631,19.962,121829,0
2016-11-04,19.867,20.01,19.631,19.678,88789,0
2016-11-07,19.725,20.151,19.641,20.01,113251,0
2016-11-08,20.01,20.151,19.11,19.489,101887,0
2016-11-09,19.489,20.01,19.489,19.819,164793,0
2016-11-10,19.819,20.104,19.299,19.914,197623,0
2016-11-11,19.819,20.104,19.442,19.678,123907,0
2016-11-14,19.584,19.962,19.394,19.725,120244,0
2016-11-15,19.819,20.766,19.631,20.482,243110,0
2016-11-16,20.529,20.536,19.678,19.819,189840,0
2016-11-17,20.34,20.625,18.778,19.772,670752,0
2016-11-18,19.962,19.962,18.59,18.922,390480,0
2016-11-21,18.969,19.121,18.543,18.637,352111,0
2016-11-22,18.59,19.725,18.401,19.584,294907,0
2016-11-23,19.631,19.631,18.922,19.063,295600,0
2016-11-25,19.158,19.346,18.974,19.299,64512,0
2016-11-28,19.158,19.158,18.543,18.637,273114,0
2016-11-29,18.496,19.016,17.834,18.778,566721,0
2016-11-30,19.11,19.584,18.826,19.489,242358,0
2016-12-01,19.678,19.698,19.205,19.584,238835,0
2016-12-02,19.442,19.962,19.063,19.819,167471,0
2016-12-05,19.819,20.104,19.678,20.057,242126,0
2016-12-06,20.01,20.104,19.489,19.772,89571,0
2016-12-07,19.772,19.962,19.678,19.914,110845,0
2016-12-08,19.962,19.962,18.969,19.299,204010,0
2016-12-09,19.442,19.819,19.205,19.489,138330,0
2016-12-12,19.772,19.772,18.922,19.252,223757,0
2016-12-13,19.394,19.631,18.922,19.394,151215,0
2016-12-14,19.394,19.725,19.11,19.299,107079,0
2016-12-15,19.299,19.489,18.637,18.826,624997,0
2016-12-16,18.826,19.252,18.59,18.637,358644,0
2016-12-19,18.731,18.731,18.211,18.59,203163,0
2016-12-20,18.778,18.778,18.401,18.449,481330,0
2016-12-21,18.496,19.442,18.438,19.394,109418,0
2016-12-22,19.394,19.819,19.299,19.678,104786,0
2016-12-23,19.631,19.903,19.537,19.631,103240,0
2016-12-27,19.631,19.962,19.537,19.819,87609,0
2016-12-28,19.819,19.914,19.356,19.772,98553,0
2016-12-29,19.725,20.151,19.631,19.819,75670,0
2016-12-30,19.819,20.482,19.489,20.198,131704,0
2017-01-03,20.529,20.86,20.322,20.813,123563,0
2017-01-04,20.766,21.192,20.625,20.907,178642,0
2017-01-05,20.955,21.002,20.577,20.86,103412,0
2017-01-06,20.907,21.239,20.434,20.482,162802,0
2017-01-09,20.625,20.719,20.01,20.151,252795,0
2017-01-10,20.198,20.577,19.867,20.34,132178,0
2017-01-11,20.34,20.625,20.293,20.387,148239,0
2017-01-12,20.387,20.672,20.104,20.246,175792,0
2017-01-13,20.246,20.719,20.057,20.625,532999,0
2017-01-17,20.719,20.955,20.719,20.86,111954,0
2017-01-18,20.813,21.215,20.529,21.002,87923,0
2017-01-19,21.05,21.381,20.766,21.097,165158,0
2017-01-20,21.239,21.475,21.002,21.334,59425,0
2017-01-23,21.192,21.617,21.145,21.286,99622,0
2017-01-24,21.334,22.232,21.239,22.232,148218,0
2017-01-25,22.185,22.469,22.049,22.28,93871,0
2017-01-26,22.375,22.469,22.09,22.375,102545,0
2017-01-27,22.375,22.657,22.359,22.657,111895,0
2017-01-30,22.563,22.61,22.232,22.375,65005,0
2017-01-31,22.469,22.989,22.138,22.848,140365,0
2017-02-01,22.989,23.178,22.801,23.036,83360,0
2017-02-02,23.084,23.131,22.563,22.705,137482,0
2017-02-03,22.753,22.989,22.705,22.848,52517,0
2017-02-06,22.895,23.036,22.705,22.895,49295,0
2017-02-07,22.801,22.942,22.594,22.895,76274,0
2017-02-08,22.801,22.942,22.563,22.657,110553,0
2017-02-09,22.743,23.128,22.309,22.646,83224,0
2017-02-10,22.695,23.2,22.662,23.128,60027,0
2017-02-13,23.176,23.32,23.128,23.128,51376,0
2017-02-14,23.272,23.272,23.128,23.224,49499,0
2017-02-15,23.224,23.248,23.031,23.128,116114,0
2017-02-16,23.128,23.368,22.993,23.176,162145,0
2017-02-17,23.176,23.32,23.128,23.128,25447,0
2017-02-21,23.32,23.61,23.2,23.562,101915,0
2017-02-22,23.514,23.562,23.128,23.368,101797,0
2017-02-23,23.514,23.514,22.839,23.176,233963,0
2017-02-24,23.08,23.32,23.08,23.176,136848,0
2017-02-27,23.32,23.466,23.08,23.272,85743,0
2017-02-28,23.08,23.658,22.887,23.514,118728,0
2017-03-01,23.61,23.85,23.176,23.802,128063,0
2017-03-02,24.043,24.284,23.658,24.188,135793,0
2017-03-03,24.092,24.621,24.092,24.477,103533,0
2017-03-06,24.477,24.525,23.754,24.188,64012,0
2017-03-07,24.381,24.429,24.188,24.381,82460,0
2017-03-08,24.381,24.525,23.995,23.995,78696,0
2017-03-09,23.995,24.043,23.35,23.995,179276,0
2017-03-10,24.14,24.381,23.802,23.899,124424,0
2017-03-13,24.092,24.766,24.092,24.333,352409,0
2017-03-14,24.333,24.333,23.947,24.092,179660,0
2017-03-15,24.14,24.525,23.85,24.381,213079,0
2017-03-16,24.525,24.525,24.188,24.188,166793,0
2017-03-17,24.188,24.333,23.562,24.092,1444093,0
2017-03-20,24.092,24.164,23.85,23.947,291516,0
2017-03-21,23.947,23.995,23.417,23.802,114749,0
2017-03-22,23.706,23.875,23.514,23.706,70998,0
2017-03-23,23.802,23.995,23.562,23.802,72088,0
2017-03-24,23.899,24.333,23.85,23.995,83760,0
2017-03-27,23.995,24.118,23.706,23.899,58625,0
2017-03-28,23.947,24.14,23.61,23.802,209210,0
2017-03-29,23.754,24.333,23.754,24.092,199108,0
2017-03-30,24.236,24.573,23.899,24.284,162537,0
2017-03-31,24.381,24.573,23.899,24.525,356789,0
2017-04-03,24.573,24.863,24.14,24.333,151951,0
2017-04-04,24.477,24.477,23.995,24.188,41297,0
2017-04-05,24.188,24.381,23.658,23.754,93844,0
2017-04-06,23.706,24.067,23.658,23.995,101930,0
2017-04-07,24.043,24.14,23.85,23.947,33319,0
2017-04-10,23.995,24.236,23.85,23.947,70989,0
2017-04-11,23.995,24.092,23.706,23.899,56499,0
2017-04-12,23.899,24.092,23.658,23.995,78050,0
2017-04-13,23.995,24.043,23.754,23.899,86612,0
2017-04-17,24.043,24.14,23.706,23.85,71719,0
2017-04-18,23.706,24.14,23.706,24.043,83552,0
2017-04-19,24.092,24.092,23.706,23.899,41473,0
2017-04-20,24.043,24.092,23.706,23.947,190972,0
2017-04-21,23.995,24.188,23.706,24.043,76612,0
2017-04-24,24.092,24.284,23.802,24.236,288335,0
2017-04-25,24.284,24.404,24.043,24.236,181645,0
2017-04-26,24.284,24.669,24.236,24.284,111649,0
2017-04-27,24.284,24.477,24.043,24.381,121791,0
2017-04-28,24.429,24.573,24.14,24.477,181710,0
2017-05-01,24.525,24.598,24.092,24.429,161840,0
2017-05-02,24.429,24.694,24.092,24.477,243111,0
2017-05-03,24.573,24.718,23.995,24.092,139248,0
2017-05-04,24.092,24.14,23.031,23.368,128317,0
2017-05-05,23.371,24.01,23.175,23.862,263872,0
2017-05-08,23.862,24.059,23.715,23.96,69319,0
2017-05-09,24.01,24.353,23.764,24.059,128931,0
2017-05-10,24.255,24.746,24.059,24.157,401164,0
2017-05-11,24.353,24.55,24.206,24.304,164327,0
2017-05-12,24.353,24.501,24.23,24.451,189311,0
2017-05-15,24.55,24.844,24.451,24.697,99698,0
2017-05-16,24.844,24.942,24.697,24.795,323843,0
2017-05-17,24.648,24.893,24.304,24.353,144198,0
2017-05-18,24.304,24.427,23.911,24.255,224980,0
2017-05-19,24.402,24.942,24.353,24.844,554006,0
2017-05-22,24.893,25.139,24.648,24.893,173266,0
2017-05-23,24.844,25.237,24.55,25.139,116511,0
2017-05-24,25.286,25.286,24.992,25.139,271833,0
2017-05-25,25.139,25.237,24.992,25.041,230832,0
2017-05-26,25.139,25.188,24.992,24.992,314225,0
2017-05-30,24.942,25.041,24.353,24.599,206360,0
2017-05-31,24.599,24.697,24.206,24.255,196376,0
2017-06-01,24.304,24.55,24.255,24.353,142877,0
2017-06-02,24.304,24.677,24.255,24.501,151436,0
2017-06-05,24.451,25.335,24.353,25.139,169314,0
2017-06-06,25.09,25.286,24.747,25.139,114339,0
2017-06-07,25.09,25.139,24.795,24.942,219068,0
2017-06-08,24.992,25.188,24.721,24.795,266254,0
2017-06-09,24.795,25.237,24.795,24.942,151208,0
2017-06-12,25.139,25.384,24.893,25.286,178214,0
2017-06-13,25.286,25.384,24.992,24.992,142311,0
2017-06-14,24.942,25.139,24.206,24.353,104422,0
2017-06-15,24.255,24.353,23.96,24.01,171966,0
2017-06-16,24.01,25.581,23.911,25.532,747718,0
2017-06-19,25.384,25.63,25.016,25.09,129526,0
2017-06-20,24.942,24.942,23.96,24.157,143068,0
2017-06-21,24.255,24.501,23.469,23.911,163727,0
2017-06-22,24.01,24.294,23.862,24.108,92308,0
2017-06-23,24.206,24.697,23.96,24.697,91221,0
2017-06-26,24.746,25.139,24.55,24.893,102335,0
2017-06-27,24.795,25.09,24.697,24.893,119458,0
2017-06-28,24.992,25.335,24.893,25.09,178324,0
2017-06-29,25.139,25.728,25.139,25.679,111608,0
2017-06-30,25.777,26.366,24.942,25.188,881833,0
2017-07-03,25.188,25.777,25.188,25.581,86475,0
2017-07-05,25.63,25.63,25.237,25.482,196652,0
2017-07-06,25.532,25.777,25.482,25.532,85524,0
2017-07-07,25.532,25.973,25.041,25.875,189519,0
2017-07-10,25.777,26.023,25.384,25.875,144103,0
2017-07-11,26.023,26.17,25.802,25.826,75536,0
2017-07-12,25.875,26.17,25.482,25.63,89194,0
2017-07-13,25.63,25.728,25.139,25.188,114427,0
2017-07-14,25.188,25.63,25.188,25.482,95585,0
2017-07-17,25.532,25.851,25.394,25.532,47444,0
2017-07-18,25.532,25.728,25.335,25.581,73835,0
2017-07-19,25.63,25.949,25.335,25.581,78553,0
2017-07-20,25.63,25.63,25.237,25.384,119399,0
2017-07-21,25.482,25.63,25.237,25.286,220952,0
2017-07-24,25.286,25.335,24.893,24.992,492785,0
2017-07-25,25.188,25.36,25.041,25.188,679206,0
2017-07-26,25.335,25.507,25.139,25.188,747671,0
2017-07-27,25.09,25.433,25.041,25.041,327903,0
2017-07-28,25.09,25.253,24.942,25.041,704531,0
2017-07-31,24.942,25.409,24.844,25.188,712524,0
2017-08-01,25.237,25.532,24.893,25.482,707296,0
2017-08-02,25.4,25.7,25.2,25.25,167376,0
2017-08-03,25.25,25.45,25,25.1,114861,0
2017-08-04,25.2,25.25,24.8,24.9,294939,0
2017-08-07,24.95,25.2,24.725,25.1,277671,0
2017-08-08,24.95,25.05,24.3,24.55,526561,0
2017-08-09,23.8,25.25,23.8,24.6,540294,0
2017-08-10,24.7,24.9,23.725,24.05,902848,0
2017-08-11,23.8,25.1,23.3,23.75,335704,0
2017-08-14,24.8,25.2,24.425,24.55,2136834,0
2017-08-15,24.55,24.55,23.75,24.15,410938,0
2017-08-16,24.25,24.375,23.6,24.25,590204,0
2017-08-17,24.25,24.825,24.25,24.5,218646,0
2017-08-18,24.5,24.95,24.1,24.85,402766,0
2017-08-21,24.95,24.95,24.15,24.5,149546,0
2017-08-22,24.55,24.8,24.2,24.3,146132,0
2017-08-23,24.25,24.6,24.15,24.45,246940,0
2017-08-24,24.55,24.7,24.4,24.6,131767,0
2017-08-25,24.75,24.95,24.65,24.7,97767,0
2017-08-28,24.8,24.95,24.35,24.6,796991,0
2017-08-29,24.5,24.8,24.35,24.7,107347,0
2017-08-30,24.6,25.15,24.55,25.1,143316,0
2017-08-31,25.05,26.1,25.05,26,241264,0
2017-09-01,26,26,25.65,26,211745,0
2017-09-05,26,26.25,25.6,25.7,239773,0
2017-09-06,25.75,25.85,25.55,25.65,688321,0
2017-09-07,25.7,25.975,25.4,25.95,208010,0
2017-09-08,25.95,26.05,25.375,25.7,188740,0
2017-09-11,25.7,25.8,25.35,25.45,149340,0
2017-09-12,25.5,25.7,25.35,25.4,126468,0
2017-09-13,25.35,25.525,25.3,25.4,112745,0
2017-09-14,25.4,25.836,25.375,25.6,232261,0
2017-09-15,25.6,25.6,25.2,25.3,425637,0
2017-09-18,25.35,25.6,25.225,25.3,140978,0
2017-09-19,25.25,25.4894,24.85,24.95,208929,0
2017-09-20,25,25.05,24.65,24.95,136802,0
2017-09-21,25,25,24.4,24.7,102874,0
2017-09-22,24.65,24.85,24.6,24.75,73391,0
2017-09-25,24.75,25.35,24.75,25.2,133821,0
2017-09-26,25.15,25.45,24.85,25.25,89781,0
2017-09-27,25.25,25.35,24.95,25.15,99181,0
2017-09-28,25.25,25.6,25,25.6,244068,0
2017-09-29,25.2,26.55,25,25.8,1234445,0
2017-10-02,25.75,26.1,25.575,25.95,416969,0
2017-10-03,25.8,26,25.65,25.85,161378,0
2017-10-04,25.9,25.9,25.45,25.7,217791,0
2017-10-05,25.7,26.1,25.6,26.05,152585,0
2017-10-06,25.8,26.05,25.3,25.95,149114,0
2017-10-09,25.9,26.05,25.8,25.85,53108,0
2017-10-10,26,26,25.55,25.7,65616,0
2017-10-11,25.75,25.8,25.6,25.7,58623,0
2017-10-12,25.6,25.9,25.35,25.75,132906,0
2017-10-13,25.8,25.8,25.25,25.35,110167,0
2017-10-16,25.35,25.35,24.65,24.75,125949,0
2017-10-17,24.7,24.95,24.65,24.85,120831,0
2017-10-18,24.8,24.9,24.05,24.35,161628,0
2017-10-19,24.35,24.65,24.225,24.35,86415,0
2017-10-20,24.25,24.3675,23.95,24.05,108152,0
2017-10-23,24,24.1,23.65,23.85,105534,0
2017-10-24,23.95,24.01,23.65,23.75,72177,0
2017-10-25,23.65,23.75,23.05,23.2,191142,0
2017-10-26,23.2,23.85,22.85,23.7,169058,0
2017-10-27,23.8,24.575,23.65,24.3,815070,0
2017-10-30,24.3,24.65,23.55,23.85,707056,0
