Date,Open,High,Low,Close,Volume,OpenInt
2012-10-25,14.104,14.262,13.249,13.328,4150693,0
2012-10-26,14.176,14.176,13.249,13.728,458716,0
2012-10-31,13.722,13.929,13.4,13.727,154713,0
2012-11-01,13.827,13.854,13.637,13.671,125427,0
2012-11-02,13.769,13.8,13.451,13.553,188405,0
2012-11-05,13.695,13.695,13.354,13.446,138366,0
2012-11-06,13.536,13.536,13.282,13.354,126264,0
2012-11-07,13.305,13.328,12.859,13.176,150652,0
2012-11-08,12.912,13.181,12.885,12.984,57387,0
2012-11-09,13.209,13.209,12.885,12.904,35065,0
2012-11-12,12.95,13.221,12.95,13.077,73788,0
2012-11-13,12.999,13.077,12.885,12.944,28119,0
2012-11-14,13.042,13.042,12.682,12.834,101658,0
2012-11-15,12.834,12.834,12.528,12.675,65930,0
2012-11-16,12.714,12.773,12.682,12.773,68765,0
2012-11-19,12.517,12.959,12.517,12.898,61902,0
2012-11-20,12.972,12.976,12.811,12.925,15160,0
2012-11-21,12.972,13.057,12.938,13.048,17715,0
2012-11-23,13.104,13.13,12.912,13.111,18465,0
2012-11-26,13.13,13.187,12.799,13.004,15409,0
2012-11-27,13.004,13.004,12.834,12.938,24063,0
2012-11-28,12.616,13.042,12.584,12.881,27080,0
2012-11-29,12.845,12.931,12.714,12.819,23426,0
2012-11-30,13.044,13.044,12.518,12.745,58176,0
2012-12-03,12.781,12.898,12.714,12.755,52613,0
2012-12-04,12.484,12.738,12.319,12.451,202858,0
2012-12-05,12.748,12.748,12.122,12.287,123305,0
2012-12-06,11.865,12.351,10.974,12.14,373082,0
2012-12-07,12.252,12.287,12.14,12.155,61785,0
2012-12-10,12.181,12.287,11.99,12.252,80838,0
2012-12-11,12.122,12.298,11.931,12.287,196310,0
2012-12-12,12.314,12.748,12.114,12.7,208959,0
2012-12-13,12.635,12.74,12.59,12.642,189832,0
2012-12-14,12.616,12.733,12.451,12.733,42832,0
2012-12-17,12.714,12.794,12.351,12.371,29312,0
2012-12-18,12.359,12.642,12.235,12.504,51431,0
2012-12-19,12.464,13.048,12.32,12.733,47057,0
2012-12-20,12.457,12.567,12.32,12.517,67500,0
2012-12-21,12.489,12.616,12.291,12.549,29887,0
2012-12-24,12.259,12.576,12.208,12.384,86404,0
2012-12-26,12.186,12.367,12.054,12.168,180800,0
2012-12-27,12.246,12.252,11.662,11.852,248912,0
2012-12-28,11.779,12.168,11.724,12.054,199313,0
2012-12-31,11.977,12.305,11.91,12.241,205371,0
2013-01-02,12.345,13.071,12.345,12.828,135058,0
2013-01-03,12.845,13.071,12.748,13.008,120215,0
2013-01-04,12.984,13.148,12.944,13.122,107594,0
2013-01-07,12.972,13.288,12.931,13.111,191392,0
2013-01-08,13.048,13.111,12.819,13.082,84450,0
2013-01-09,13.173,13.173,12.804,13,73307,0
2013-01-10,13.051,13.207,12.904,13.207,74079,0
2013-01-11,13.209,13.288,12.99,13.111,128535,0
2013-01-14,13.082,13.209,13.017,13.209,120736,0
2013-01-15,13.176,13.234,13.077,13.176,144172,0
2013-01-16,13.176,13.176,13.008,13.088,145046,0
2013-01-17,13.042,13.163,12.984,13.163,119822,0
2013-01-18,13.1,13.14,12.849,12.938,130277,0
2013-01-22,13.004,13.187,12.984,13.136,93625,0
2013-01-23,13.185,13.207,13.051,13.112,122198,0
2013-01-24,13.077,13.176,12.931,13.142,108428,0
2013-01-25,13.133,13.192,13.1,13.173,39000,0
2013-01-28,13.173,13.258,13.14,13.224,83791,0
2013-01-29,13.173,13.207,13.01,13.118,107377,0
2013-01-30,13.152,13.408,13.152,13.339,89320,0
2013-01-31,13.305,13.362,13.207,13.313,31028,0
2013-02-01,13.374,13.381,13.213,13.339,36261,0
2013-02-04,13.273,13.442,13.213,13.366,288109,0
2013-02-05,13.374,13.459,13.034,13.305,259934,0
2013-02-06,13.366,13.4,13.305,13.374,308599,0
2013-02-07,13.374,13.433,13.32,13.374,42761,0
2013-02-08,13.374,13.467,13.362,13.448,65336,0
2013-02-11,13.474,13.675,13.433,13.574,119762,0
2013-02-12,13.539,13.635,13.527,13.607,78199,0
2013-02-13,13.614,13.675,13.506,13.647,110581,0
2013-02-14,13.675,13.675,13.574,13.661,68723,0
2013-02-15,13.641,13.969,13.641,13.722,150515,0
2013-02-19,13.8,13.888,13.774,13.841,37645,0
2013-02-20,13.789,13.975,13.506,13.709,69895,0
2013-02-21,13.749,13.808,13.574,13.709,72773,0
2013-02-22,13.755,13.902,13.641,13.749,33934,0
2013-02-25,13.774,13.827,13.668,13.709,30307,0
2013-02-26,13.761,13.808,13.709,13.755,28489,0
2013-02-27,13.734,13.836,13.734,13.781,33634,0
2013-02-28,13.715,14.02,13.68,13.918,21046,0
2013-03-01,13.882,14.284,13.882,14.07,149253,0
2013-03-04,14.07,14.141,14.043,14.07,28762,0
2013-03-05,14.055,14.101,14.043,14.074,87138,0
2013-03-06,14.141,14.21,14.022,14.082,63005,0
2013-03-07,14.063,14.215,14.063,14.17,57395,0
2013-03-08,14.309,14.71,14.174,14.576,63518,0
2013-03-11,14.516,14.84,14.516,14.811,185158,0
2013-03-12,14.738,15.092,14.685,15.045,116202,0
2013-03-13,15.011,15.063,14.816,15.005,91377,0
2013-03-14,15.005,15.159,14.805,15.063,76469,0
2013-03-15,15.125,15.818,14.999,15.778,122245,0
2013-03-18,15.62,15.967,15.546,15.967,180105,0
2013-03-19,15.807,15.813,15.318,15.527,151069,0
2013-03-20,15.445,15.546,14.913,15.06,74863,0
2013-03-21,14.952,15.194,14.41,15.072,115810,0
2013-03-22,15.011,15.559,14.93,15.38,90166,0
2013-03-25,15.38,15.445,15.078,15.137,53520,0
2013-03-26,14.845,15.419,14.671,15.351,104587,0
2013-03-27,15.31,15.713,15.31,15.559,169284,0
2013-03-28,15.634,15.699,15.272,15.286,53241,0
2013-04-01,15.512,15.512,15.318,15.426,44198,0
2013-04-02,15.333,15.406,15.194,15.279,47642,0
2013-04-03,15.413,15.413,14.896,14.905,56503,0
2013-04-04,14.845,15.039,14.565,14.637,53397,0
2013-04-05,14.503,14.811,14.21,14.77,49950,0
2013-04-08,14.743,14.905,14.531,14.891,43744,0
2013-04-09,14.93,15.461,14.856,15.279,83703,0
2013-04-10,15.38,15.419,15.159,15.373,81134,0
2013-04-11,15.34,16.05,15.232,15.941,67198,0
2013-04-12,15.901,16.043,15.762,16.043,30449,0
2013-04-15,16.053,16.115,15.586,15.778,98264,0
2013-04-16,15.893,16.053,14.905,15.665,120694,0
2013-04-17,15.619,15.798,15.198,15.401,24471,0
2013-04-18,15.232,15.326,15.051,15.145,18454,0
2013-04-19,15.072,15.559,15.072,15.538,14213,0
2013-04-22,15.559,15.559,15.259,15.546,46003,0
2013-04-23,15.553,16.183,15.527,16.002,78734,0
2013-04-24,16.002,16.05,15.795,15.843,52579,0
2013-04-25,15.721,16.05,15.506,15.802,39590,0
2013-04-26,16.049,16.049,15.741,15.959,32017,0
2013-04-29,16.148,16.209,15.694,15.699,89821,0
2013-04-30,15.795,16.014,15.768,16.014,38436,0
2013-05-01,16.076,16.209,15.859,16.014,91530,0
2013-05-02,16.043,16.084,15.88,16.035,44914,0
2013-05-03,16.049,16.059,15.885,15.981,32739,0
2013-05-06,15.982,16.035,15.859,16.035,35087,0
2013-05-07,15.954,15.993,15.85,15.918,242291,0
2013-05-08,15.918,16.145,15.855,16.007,45043,0
2013-05-09,16.027,16.049,15.885,15.954,20713,0
2013-05-10,15.946,16.043,15.612,15.885,49840,0
2013-05-13,16.027,16.049,15.845,15.931,19486,0
2013-05-14,15.863,16.128,15.741,16.035,144316,0
2013-05-15,16.049,16.375,16.043,16.375,101303,0
2013-05-16,16.375,16.879,16.264,16.648,86614,0
2013-05-17,16.897,17.035,16.703,16.856,176602,0
2013-05-20,17.012,17.552,16.994,17.3,79377,0
2013-05-21,17.661,17.661,17.199,17.327,113410,0
2013-05-22,17.356,17.491,16.504,17.322,108734,0
2013-05-23,17.306,17.491,17.15,17.246,132308,0
2013-05-24,17.409,17.485,17.218,17.457,40943,0
2013-05-28,17.497,17.831,17.463,17.511,136354,0
2013-05-29,17.574,17.653,16.879,16.879,52355,0
2013-05-30,16.879,17.191,16.879,17.001,17765,0
2013-05-31,17.008,17.171,16.889,16.889,24010,0
2013-06-03,16.831,16.831,16.504,16.545,51896,0
2013-06-04,16.675,16.845,16.354,16.435,31125,0
2013-06-05,16.477,16.742,16.423,16.586,157106,0
2013-06-06,16.606,16.736,16.504,16.594,25994,0
2013-06-07,16.504,16.675,16.504,16.675,11128,0
2013-06-10,16.755,17.044,16.755,17.035,40528,0
2013-06-11,16.887,17.142,16.887,17.009,57027,0
2013-06-12,17.049,17.205,16.951,17.205,64741,0
2013-06-13,17.012,17.356,16.903,17.077,66465,0
2013-06-14,17.06,17.356,16.893,17.253,12712,0
2013-06-17,17.191,17.356,17.125,17.313,30944,0
2013-06-18,17.374,17.423,17.205,17.327,11405,0
2013-06-19,17.3,17.579,17.054,17.218,16396,0
2013-06-20,16.402,17.184,16.347,17.117,183334,0
2013-06-21,17.012,17.049,16.935,17.049,24022,0
2013-06-24,17.184,17.184,16.511,17.012,47177,0
2013-06-25,17.517,17.517,17.158,17.169,21038,0
2013-06-26,17.089,17.089,16.511,16.517,37656,0
2013-06-27,16.688,17.009,16.667,16.945,15860,0
2013-06-28,17.001,17.012,16.809,16.823,31358,0
2013-07-01,16.879,16.951,16.809,16.845,8301,0
2013-07-02,16.939,16.986,16.831,16.969,8429,0
2013-07-03,16.903,16.974,16.75,16.974,7221,0
2013-07-05,16.945,16.974,16.804,16.903,5020,0
2013-07-08,16.978,17.28,16.79,17.205,37715,0
2013-07-09,17.28,17.28,16.809,16.945,29077,0
2013-07-10,16.864,16.978,16.768,16.978,8376,0
2013-07-11,16.994,17.001,16.755,17.001,5009,0
2013-07-12,17.012,17.089,16.856,17.001,18557,0
2013-07-15,16.92,17.084,16.87,16.978,12573,0
2013-07-16,16.945,17.117,16.945,17.001,13872,0
2013-07-17,17.089,17.184,17.009,17.044,29387,0
2013-07-18,17.049,17.694,17.009,17.613,20132,0
2013-07-19,17.526,17.898,17.383,17.898,51300,0
2013-07-22,17.694,17.694,17.322,17.322,18690,0
2013-07-23,17.322,17.491,17.028,17.142,62067,0
2013-07-24,17.253,17.526,17.15,17.526,81697,0
2013-07-25,17.423,17.798,17.306,17.756,17067,0
2013-07-26,17.497,17.886,17.497,17.838,28288,0
2013-07-29,17.898,18.142,17.538,18.014,130388,0
2013-07-30,17.938,18.076,17.463,18.049,36943,0
2013-07-31,18.341,18.341,17.293,17.694,81933,0
2013-08-01,17.667,18.182,17.661,18.042,68541,0
2013-08-02,18.001,18.192,17.682,17.872,20677,0
2013-08-05,18.173,18.626,17.776,18.009,50334,0
2013-08-06,18.091,18.322,17.789,18.288,64463,0
2013-08-07,18.239,18.51,18.213,18.378,18531,0
2013-08-08,18.557,18.717,18.182,18.411,23480,0
2013-08-09,18.41,19.295,18.41,18.702,43939,0
2013-08-12,18.862,19.161,18.432,18.432,45028,0
2013-08-13,18.832,18.953,18.308,18.362,69258,0
2013-08-14,18.763,19.058,18.451,19.035,112629,0
2013-08-15,18.682,18.776,18.376,18.593,75686,0
2013-08-16,18.707,18.817,18.396,18.396,40983,0
2013-08-19,18.579,18.75,18.423,18.682,43454,0
2013-08-20,18.66,18.846,18.546,18.567,72708,0
2013-08-21,18.717,19.028,18.495,18.682,31570,0
2013-08-22,18.592,18.73,18.592,18.709,13556,0
2013-08-23,18.891,18.945,18.703,18.869,52647,0
2013-08-26,18.876,19.007,18.487,18.82,36421,0
2013-08-27,18.793,18.966,18.689,18.717,25625,0
2013-08-28,18.703,18.91,18.53,18.592,276099,0
2013-08-29,18.689,18.807,18.459,18.759,126162,0
2013-08-30,18.759,18.979,18.565,18.565,150798,0
2013-09-03,19.353,19.369,18.772,18.945,88641,0
2013-09-04,19.173,19.596,19.023,19.534,93846,0
2013-09-05,19.534,19.602,19.307,19.473,39955,0
2013-09-06,19.534,19.583,19.404,19.43,54154,0
2013-09-09,19.464,19.728,19.404,19.617,43603,0
2013-09-10,19.742,19.957,19.61,19.915,44617,0
2013-09-11,20.108,20.192,19.681,20.014,54147,0
2013-09-12,20.158,20.158,19.812,19.915,51067,0
2013-09-13,20.006,20.054,19.902,19.915,43453,0
2013-09-16,20.09,20.09,19.602,19.742,62507,0
2013-09-17,19.728,19.865,19.456,19.568,60548,0
2013-09-18,19.486,19.602,19.404,19.464,34160,0
2013-09-19,19.396,19.396,19.226,19.375,58359,0
2013-09-20,19.396,19.515,19.258,19.396,26218,0
2013-09-23,19.499,19.527,19.362,19.396,81007,0
2013-09-24,19.583,19.825,19.388,19.506,62722,0
2013-09-25,19.486,20.213,19.486,19.929,50893,0
2013-09-26,20.06,20.06,19.673,19.776,50428,0
2013-09-27,19.861,19.929,19.673,19.673,22775,0
2013-09-30,19.602,19.602,19.144,19.388,56054,0
2013-10-01,19.396,19.756,19.317,19.396,51610,0
2013-10-02,19.48,19.48,19.217,19.396,55156,0
2013-10-03,19.396,19.665,19.293,19.375,24402,0
2013-10-04,19.515,19.575,19.203,19.404,47340,0
2013-10-07,19.411,19.534,19.264,19.396,28737,0
2013-10-08,19.48,19.52,19.007,19.118,49498,0
2013-10-09,19.133,19.203,18.801,19.05,31486,0
2013-10-10,19.041,19.396,19.028,19.396,44114,0
2013-10-11,19.236,19.633,19.173,19.396,49999,0
2013-10-14,19.561,19.561,19.069,19.396,52951,0
2013-10-15,19.396,19.515,19.05,19.446,51939,0
2013-10-16,19.396,19.733,19.236,19.264,18891,0
2013-10-17,19.486,19.52,19.186,19.217,57966,0
2013-10-18,19.203,19.596,19.023,19.144,30453,0
2013-10-21,19.14,19.346,18.801,19.152,37101,0
2013-10-22,19.27,19.375,19.133,19.221,22617,0
2013-10-23,19.258,20.018,19.203,19.921,23590,0
2013-10-24,19.983,19.983,19.665,19.983,34896,0
2013-10-25,19.825,20.082,19.825,19.839,37249,0
2013-10-28,19.825,20.082,19.812,20.082,23334,0
2013-10-29,19.929,20.136,19.929,20.13,18903,0
2013-10-30,20.018,20.124,19.776,20.06,26745,0
2013-10-31,19.95,19.95,19.742,19.95,22372,0
2013-11-01,19.769,19.921,19.493,19.715,23110,0
2013-11-04,19.602,19.915,19.464,19.464,16073,0
2013-11-05,19.575,19.742,19.396,19.534,27226,0
2013-11-06,19.541,19.624,19.404,19.464,24283,0
2013-11-07,19.541,19.681,18.869,19.43,32155,0
2013-11-08,19.555,20.018,19.464,19.756,79273,0
2013-11-11,19.742,19.742,19.464,19.506,34457,0
2013-11-12,19.61,20.054,19.43,19.681,64371,0
2013-11-13,19.776,19.942,19.21,19.326,79045,0
2013-11-14,19.464,19.596,19.341,19.43,39600,0
2013-11-15,19.548,19.715,19.27,19.452,41353,0
2013-11-18,19.548,19.825,19.548,19.602,56624,0
2013-11-19,19.708,19.839,19.362,19.637,154744,0
2013-11-20,19.746,19.993,19.514,19.957,76818,0
2013-11-21,19.999,20.099,19.761,19.993,37389,0
2013-11-22,19.977,19.993,19.81,19.95,22774,0
2013-11-25,19.942,20.026,19.773,19.887,52460,0
2013-11-26,19.957,20.147,19.887,19.887,17857,0
2013-11-27,19.828,20.061,19.569,19.767,26664,0
2013-11-29,19.712,20.076,19.712,19.971,13845,0
2013-12-02,20.034,20.183,19.844,19.985,33088,0
2013-12-03,20.085,20.104,19.817,19.817,52713,0
2013-12-04,19.977,20.168,19.746,19.929,59826,0
2013-12-05,18.813,19.279,18.702,19.039,2521999,0
2013-12-06,19.039,19.313,18.97,19.309,291118,0
2013-12-09,19.238,19.379,19.047,19.075,177504,0
2013-12-10,19.161,19.309,19.039,19.161,159518,0
2013-12-11,19.082,19.228,19.047,19.111,81695,0
2013-12-12,19.056,19.219,19.004,19.181,72643,0
2013-12-13,19.14,19.253,19.069,19.187,55782,0
2013-12-16,19.253,19.253,18.813,18.922,112474,0
2013-12-17,18.778,19.039,18.449,19.026,121185,0
2013-12-18,18.878,19.379,18.878,19.012,132415,0
2013-12-19,19.144,19.272,18.976,18.976,40613,0
2013-12-20,19.012,19.365,18.97,19.295,42554,0
2013-12-23,19.117,19.392,19.117,19.228,109599,0
2013-12-24,19.321,19.635,19.266,19.541,62239,0
2013-12-26,19.626,19.639,19.478,19.584,89841,0
2013-12-27,19.645,19.719,19.321,19.719,119730,0
2013-12-30,19.676,20.198,19.676,19.977,90977,0
2013-12-31,20.176,20.452,20.099,20.168,79759,0
2014-01-02,20.11,20.436,20.11,20.332,69615,0
2014-01-03,20.402,20.402,20.134,20.226,43097,0
2014-01-06,20.358,20.358,20.069,20.204,46189,0
2014-01-07,20.274,20.352,20.147,20.147,90229,0
2014-01-08,20.147,20.204,20.11,20.11,62102,0
2014-01-09,20.11,20.387,20.11,20.323,84303,0
2014-01-10,20.239,20.381,20.147,20.189,52096,0
2014-01-13,20.168,20.323,20.085,20.085,95715,0
2014-01-14,20.069,20.127,20.069,20.085,46320,0
2014-01-15,20.239,20.289,20.069,20.217,93103,0
2014-01-16,20.296,20.303,20.154,20.239,35375,0
2014-01-17,20.239,20.339,20.183,20.332,63512,0
2014-01-21,20.281,20.452,20.281,20.358,89919,0
2014-01-22,20.436,20.572,20.289,20.316,60892,0
2014-01-23,20.366,20.415,20.274,20.316,44745,0
2014-01-24,20.344,20.436,20.099,20.189,33909,0
2014-01-27,20.11,20.402,20.026,20.056,31260,0
2014-01-28,20.056,20.261,20.056,20.11,55612,0
2014-01-29,20.104,20.281,20.104,20.11,44856,0
2014-01-30,20.147,20.212,20.043,20.091,23178,0
2014-01-31,20.056,20.274,19.914,20.034,43674,0
2014-02-03,20.019,20.076,19.245,19.695,93641,0
2014-02-04,19.514,19.562,18.611,19.321,186779,0
2014-02-05,18.97,19.272,18.688,18.97,118769,0
2014-02-06,18.835,19.35,18.514,19.012,160096,0
2014-02-07,19.436,19.492,19.098,19.309,82882,0
2014-02-10,19.219,19.373,19.111,19.125,38083,0
2014-02-11,19.144,19.161,18.483,18.898,47557,0
2014-02-12,18.717,19.309,18.659,19.047,45371,0
2014-02-13,19.012,19.039,18.829,18.886,43481,0
2014-02-14,19.026,19.111,18.835,18.94,42642,0
2014-02-18,19.061,19.272,18.99,19.153,66609,0
2014-02-19,19.195,19.223,18.504,18.547,43330,0
2014-02-20,18.514,18.998,18.497,18.73,36205,0
2014-02-21,18.864,19.039,18.717,18.949,30974,0
2014-02-24,19.039,19.039,18.821,18.922,31332,0
2014-02-25,19.02,19.039,18.752,18.976,23861,0
2014-02-26,18.886,18.976,18.766,18.898,24322,0
2014-02-27,18.976,19.219,18.829,18.835,31193,0
2014-02-28,18.829,18.99,18.759,18.843,33694,0
2014-03-03,18.707,18.85,18.707,18.766,57067,0
2014-03-04,18.85,19.047,18.688,18.724,71920,0
2014-03-05,18.688,18.94,18.211,18.94,155691,0
2014-03-06,18.794,19.012,18.631,18.892,113439,0
2014-03-07,19.004,19.384,18.645,18.94,175746,0
2014-03-10,19.211,20.11,19.211,19.712,256696,0
2014-03-11,19.746,19.746,19.358,19.392,88001,0
2014-03-12,19.35,19.392,19.026,19.344,100118,0
2014-03-13,19.405,19.611,19.101,19.323,85185,0
2014-03-14,19.374,19.999,19.042,19.412,59474,0
2014-03-17,19.374,19.532,19.333,19.432,14131,0
2014-03-18,19.405,19.832,19.396,19.415,60306,0
2014-03-19,19.405,19.677,18.934,19.094,52295,0
2014-03-20,19.035,19.351,18.626,18.74,33525,0
2014-03-21,18.763,19.023,18.626,18.785,125079,0
2014-03-24,18.785,19.079,18.382,18.533,48610,0
2014-03-25,18.671,18.757,18.325,18.459,53896,0
2014-03-26,18.389,18.684,18.389,18.454,64849,0
2014-03-27,18.44,18.649,18.411,18.432,57617,0
2014-03-28,18.54,18.864,18.469,18.699,61725,0
2014-03-31,18.662,19.603,18.662,19.368,81321,0
2014-04-01,19.546,19.56,19.441,19.441,30757,0
2014-04-02,19.525,19.583,19.259,19.303,37133,0
2014-04-03,19.245,19.441,19.245,19.309,31502,0
2014-04-04,19.333,19.662,18.834,18.85,84438,0
2014-04-07,18.785,19.023,18.584,18.834,65537,0
2014-04-08,18.763,19.218,18.713,18.864,46949,0
2014-04-09,18.979,19.296,18.864,19.186,39863,0
2014-04-10,19.123,19.266,18.734,18.906,41955,0
2014-04-11,18.864,19.228,18.864,19.123,45392,0
2014-04-14,19.173,19.333,19.094,19.138,20480,0
2014-04-15,19.07,19.405,19.016,19.222,52356,0
2014-04-16,19.351,19.388,19.21,19.368,24531,0
2014-04-17,19.38,19.583,19.28,19.422,45929,0
2014-04-21,19.511,19.941,19.511,19.762,70394,0
2014-04-22,19.762,19.783,19.475,19.496,31844,0
2014-04-23,19.589,19.69,19.525,19.525,31990,0
2014-04-24,19.532,19.618,19.288,19.351,29246,0
2014-04-25,19.36,19.405,19.115,19.218,10601,0
2014-04-28,19.309,19.863,19.296,19.568,69455,0
2014-04-29,19.677,20.014,19.635,19.646,50273,0
2014-04-30,19.546,19.575,19.052,19.323,80999,0
2014-05-01,19.518,19.518,19.222,19.405,110142,0
2014-05-02,19.496,19.748,19.468,19.546,97976,0
2014-05-05,19.441,19.72,19.432,19.502,93176,0
2014-05-06,19.448,19.618,19.266,19.345,44628,0
2014-05-07,19.396,19.405,19.151,19.333,159557,0
2014-05-08,19.333,19.38,19.007,19.203,93341,0
2014-05-09,19.094,19.115,18.934,19.007,81357,0
2014-05-12,19.001,19.575,19.001,19.568,148494,0
2014-05-13,19.345,19.502,19.333,19.368,184249,0
2014-05-14,19.333,19.546,19.138,19.448,79780,0
2014-05-15,19.792,19.835,19.381,19.792,110952,0
2014-05-16,19.732,19.77,19.602,19.645,45108,0
2014-05-19,19.661,19.732,19.434,19.515,51809,0
2014-05-20,19.632,19.703,19.413,19.581,70332,0
2014-05-21,19.776,19.864,19.581,19.756,92901,0
2014-05-22,19.835,19.835,19.413,19.492,41196,0
2014-05-23,19.581,19.623,19.183,19.225,60871,0
2014-05-27,19.461,19.653,19.413,19.645,49907,0
2014-05-28,19.696,19.916,19.632,19.763,84580,0
2014-05-29,19.888,19.888,19.632,19.732,34602,0
2014-05-30,19.732,19.776,19.666,19.776,127888,0
2014-06-02,19.776,19.827,19.713,19.756,155357,0
2014-06-03,19.72,19.815,19.676,19.696,15341,0
2014-06-04,19.684,19.784,19.593,19.703,54338,0
2014-06-05,19.609,19.879,19.602,19.666,101167,0
2014-06-06,19.74,19.763,19.616,19.703,57813,0
2014-06-09,19.645,19.784,19.645,19.696,59852,0
2014-06-10,19.632,19.8,19.602,19.696,19110,0
2014-06-11,19.666,19.776,19.653,19.732,27783,0
2014-06-12,19.632,19.713,19.602,19.661,41121,0
2014-06-13,19.609,19.703,19.609,19.696,31427,0
2014-06-16,19.666,19.776,19.616,19.727,38828,0
2014-06-17,19.696,19.776,19.632,19.74,37508,0
2014-06-18,19.696,19.77,19.653,19.748,60671,0
2014-06-19,19.684,19.748,19.666,19.72,27840,0
2014-06-20,19.763,19.776,19.703,19.776,46193,0
2014-06-23,19.822,19.852,19.666,19.756,55990,0
2014-06-24,19.684,19.827,19.593,19.632,49544,0
2014-06-25,19.661,19.835,19.593,19.748,61719,0
2014-06-26,19.843,19.894,19.74,19.879,40809,0
2014-06-27,19.732,19.923,19.72,19.815,28338,0
2014-06-30,19.713,19.776,19.609,19.684,61317,0
2014-07-01,19.732,19.807,19.732,19.77,111905,0
2014-07-02,19.776,19.776,19.632,19.703,44915,0
2014-07-03,19.703,19.776,19.645,19.77,47682,0
2014-07-07,19.77,19.776,19.632,19.689,43773,0
2014-07-08,19.732,19.732,19.593,19.638,54217,0
2014-07-09,19.632,19.72,19.413,19.416,42327,0
2014-07-10,19.434,19.732,19.313,19.653,82210,0
2014-07-11,19.732,19.732,19.593,19.602,17693,0
2014-07-14,19.593,19.72,19.339,19.375,63148,0
2014-07-15,19.375,19.528,19.225,19.515,41653,0
2014-07-16,19.461,19.536,19.235,19.345,43053,0
2014-07-17,19.225,19.461,18.869,18.972,55854,0
2014-07-18,18.904,19.09,18.869,18.979,39081,0
2014-07-21,18.957,19.03,18.803,18.825,90059,0
2014-07-22,18.861,19.09,18.84,19.008,32406,0
2014-07-23,19.067,19.302,19.044,19.286,54240,0
2014-07-24,19.225,19.397,19.19,19.397,32506,0
2014-07-25,19.413,19.47,19.235,19.339,32807,0
2014-07-28,19.351,19.375,19.176,19.258,25658,0
2014-07-29,19.345,19.557,19.225,19.235,24064,0
2014-07-30,19.243,19.265,19.036,19.146,22346,0
2014-07-31,19.044,19.06,18.861,18.979,26995,0
2014-08-01,18.876,19.023,18.716,18.869,38913,0
2014-08-04,18.861,19.14,18.817,18.965,116545,0
2014-08-05,18.933,19.044,18.825,19.008,27057,0
2014-08-06,19.073,19.126,18.84,19.03,74519,0
2014-08-07,22.706,25.469,22.701,24.904,1587044,0
2014-08-08,24.173,25.996,23.198,25.859,342083,0
2014-08-11,25.754,26.069,24.633,25.99,203091,0
2014-08-12,25.864,25.982,24.202,25.154,163692,0
2014-08-13,25.264,25.886,24.986,25.85,137779,0
2014-08-14,25.712,26.281,25.474,26.281,80456,0
2014-08-15,26.157,28.114,26.134,27.509,158292,0
2014-08-18,28.18,28.736,27.108,27.754,161434,0
2014-08-19,27.556,27.636,25.681,27.339,183557,0
2014-08-20,27.302,27.636,25.712,26.402,172896,0
2014-08-21,26.469,27.473,26.232,26.574,143617,0
2014-08-22,26.842,26.842,26.195,26.558,102136,0
2014-08-25,26.707,27.122,25.978,26.387,125409,0
2014-08-26,26.387,26.579,25.779,26.49,102419,0
2014-08-27,26.49,27.509,26.35,27.406,104183,0
2014-08-28,26.773,27.116,26.394,26.558,95629,0
2014-08-29,26.49,27.146,26.276,26.907,53921,0
2014-09-02,26.975,27.473,26.579,26.737,79152,0
2014-09-03,26.586,27.027,25.889,26.579,84248,0
2014-09-04,26.149,26.796,26.149,26.447,84879,0
2014-09-05,26.141,27.159,26.141,26.567,41829,0
2014-09-08,26.409,27.002,25.749,26.454,45679,0
2014-09-09,26.253,27.027,26.098,26.579,33913,0
2014-09-10,26.261,27.093,26.261,26.692,49658,0
2014-09-11,26.692,26.958,26.298,26.864,46375,0
2014-09-12,26.625,26.953,26.461,26.574,56755,0
2014-09-15,26.425,26.515,25.918,26.327,29866,0
2014-09-16,24.885,25.576,24.758,25.503,2879449,0
2014-09-17,25.576,25.755,24.923,25.703,389480,0
2014-09-18,25.674,25.823,25.168,25.733,210312,0
2014-09-19,25.696,26.024,25.576,25.792,206663,0
2014-09-22,25.657,25.963,25.465,25.503,213382,0
2014-09-23,25.241,25.807,24.907,25.562,219682,0
2014-09-24,25.494,25.607,25.198,25.375,165135,0
2014-09-25,25.308,25.613,25.146,25.406,67247,0
2014-09-26,24.312,25.613,24.312,25.517,83926,0
2014-09-29,25.761,25.963,25.444,25.666,110066,0
2014-09-30,25.628,25.651,25.221,25.257,112585,0
2014-10-01,25.132,25.397,25.019,25.027,73586,0
2014-10-02,25.058,25.114,23.843,24.862,144482,0
2014-10-03,25.019,25.645,24.678,25.511,100494,0
2014-10-06,25.911,25.948,25.363,25.889,35608,0
2014-10-07,25.799,25.799,25.094,25.607,73232,0
2014-10-08,25.354,25.458,24.966,25.159,132691,0
2014-10-09,25.316,25.696,24.231,24.403,157617,0
2014-10-10,23.257,25.183,21.94,24.477,200416,0
2014-10-13,24.335,24.648,23.466,23.985,72640,0
2014-10-14,23.964,23.971,22.379,23.42,358754,0
2014-10-15,22.507,24.312,22.321,24.098,81923,0
2014-10-16,23.88,25.086,23.092,24.707,73758,0
2014-10-17,24.803,25.272,23.925,24.982,153115,0
2014-10-20,24.813,25.108,23.964,24.758,47987,0
2014-10-21,24.201,25.613,24.162,25.569,176688,0
2014-10-22,25.488,25.657,24.974,25.657,78438,0
2014-10-23,25.576,26.098,25.033,25.941,214713,0
2014-10-24,25.998,25.998,25.406,25.779,78782,0
2014-10-27,25.591,26.134,24.907,26.134,70754,0
2014-10-28,26.105,26.418,25.511,26.007,117942,0
2014-10-29,25.657,25.687,25.004,25.458,109919,0
2014-10-30,25.249,25.272,24.684,25.159,59745,0
2014-10-31,25.272,25.279,24.722,25.279,47198,0
2014-11-03,25.339,25.674,24.172,24.743,82982,0
2014-11-04,24.862,26.208,24.662,26.208,178328,0
2014-11-05,26.098,26.098,24.966,25.637,63020,0
2014-11-06,24.989,26.045,24.684,25.591,62866,0
2014-11-07,25.339,26.208,25.058,25.829,39621,0
2014-11-10,25.488,26.208,25.488,25.941,85583,0
2014-11-11,25.829,26.024,25.078,25.583,129204,0
2014-11-12,25.339,25.823,24.611,24.813,94913,0
2014-11-13,25.235,27.487,25.221,27.388,410071,0
2014-11-14,27.26,27.26,26.452,26.574,132166,0
2014-11-17,26.445,26.482,25.613,26.452,166396,0
2014-11-18,26.445,26.445,26.067,26.256,67821,0
2014-11-19,26.21,26.369,25.394,25.87,89825,0
2014-11-20,25.59,26.406,25.433,25.93,69966,0
2014-11-21,25.885,26.044,25.402,25.968,161026,0
2014-11-24,25.735,25.811,25.297,25.463,95274,0
2014-11-25,25.281,25.688,24.942,25.221,95501,0
2014-11-26,25.546,26.218,25.025,26.005,137837,0
2014-11-28,25.998,26.067,24.186,24.942,60360,0
2014-12-01,24.933,25.666,24.179,24.533,138273,0
2014-12-02,24.624,24.933,24.276,24.866,49766,0
2014-12-03,24.639,25.62,24.631,25.546,68882,0
2014-12-04,24.948,25.993,24.942,25.658,38644,0
2014-12-05,25.968,26.271,25.139,25.515,61746,0
2014-12-08,25.538,25.538,24.503,24.744,101161,0
2014-12-09,24.617,25.168,24.291,24.889,48738,0
2014-12-10,25.056,25.056,24.186,24.903,64734,0
2014-12-11,25.102,25.984,24.661,25.781,86513,0
2014-12-12,25.688,25.885,25.336,25.645,95316,0
2014-12-15,25.576,25.87,25.561,25.682,95159,0
2014-12-16,25.394,25.755,24.654,25.561,119473,0
2014-12-17,25.62,27.2,25.515,26.778,270177,0
2014-12-18,26.944,28.417,26.634,27.98,217853,0
2014-12-19,28.153,28.734,27.426,28.31,164217,0
2014-12-22,28.146,28.334,27.094,27.956,124969,0
2014-12-23,28.605,29.089,27.88,28.719,98158,0
2014-12-24,28.855,29.089,28.771,28.97,45678,0
2014-12-26,28.884,29.037,28.53,28.652,30976,0
2014-12-29,28.417,29.043,28.417,28.915,88151,0
2014-12-30,28.763,29.126,28.673,29.126,74989,0
2014-12-31,29.029,30.843,28.999,30.443,174204,0
2015-01-02,30.456,30.88,29.225,29.951,103611,0
2015-01-05,30.095,30.525,29.242,30.095,108971,0
2015-01-06,30.071,30.071,27.487,28.945,196998,0
2015-01-07,28.901,29.664,28.198,29.348,153392,0
2015-01-08,29.46,30.071,28.71,29.338,65347,0
2015-01-09,29.179,29.594,29.112,29.292,49855,0
2015-01-12,29.247,29.468,27.713,28.024,147867,0
2015-01-13,27.956,28.287,27.2,27.405,68938,0
2015-01-14,27.2,27.705,26.823,27.646,125259,0
2015-01-15,27.767,27.835,27.058,27.388,35734,0
2015-01-16,27.571,28.334,27.434,28.28,27818,0
2015-01-20,28.12,29.089,28.001,28.697,78820,0
2015-01-21,28.71,29.242,28.652,28.982,29797,0
2015-01-22,28.982,29.089,28.614,28.894,58079,0
2015-01-23,29.28,29.28,28.432,28.546,66060,0
2015-01-26,28.342,29.134,28.342,28.87,34360,0
2015-01-27,28.523,29.126,28.523,28.71,51929,0
2015-01-28,28.788,29.149,28.605,28.788,36051,0
2015-01-29,28.621,29.02,28.597,28.794,18949,0
2015-01-30,28.819,29.013,28.642,28.945,31154,0
2015-02-02,28.847,28.847,27.971,28.205,129487,0
2015-02-03,28.19,29.013,27.782,27.782,287885,0
2015-02-04,27.655,28.052,27.034,28.016,154720,0
2015-02-05,27.964,28.493,27.54,28.062,85395,0
2015-02-06,28.046,28.408,27.382,27.624,76108,0
2015-02-09,27.888,28.371,27.405,27.667,43952,0
2015-02-10,27.804,28.083,27.388,27.79,51736,0
2015-02-11,27.751,28.12,27.495,27.495,38441,0
2015-02-12,27.694,28.297,27.382,27.812,53482,0
2015-02-13,27.88,28.28,27.465,27.571,64356,0
2015-02-17,27.804,27.804,27.156,27.722,56888,0
2015-02-18,27.578,28.137,27.509,27.694,56482,0
2015-02-19,27.713,28.297,27.562,28.024,29769,0
2015-02-20,28.031,28.062,27.767,28.062,22591,0
2015-02-23,28.117,28.287,27.82,28.016,42849,0
2015-02-24,28.175,28.425,27.123,27.345,115366,0
2015-02-25,27.314,27.947,27.207,27.35,53549,0
2015-02-26,27.314,27.503,26.49,27.161,166855,0
2015-02-27,26.965,27.224,25.471,25.885,240837,0
2015-03-02,25.877,26.111,24.2,24.503,197470,0
2015-03-03,24.631,24.933,24.253,24.744,263117,0
2015-03-04,24.707,26.642,24.555,25.576,224999,0
2015-03-05,25.346,26.654,25.346,26.491,98145,0
2015-03-06,26.491,26.552,25.371,26.491,122154,0
2015-03-09,26.491,26.491,25.915,26.3,77227,0
2015-03-10,25.993,26.323,25.915,25.915,45969,0
2015-03-11,26.036,26.262,25.754,26.084,52743,0
2015-03-12,26.063,26.231,25.555,26.069,40242,0
2015-03-13,26.206,26.415,25.709,26.269,35031,0
2015-03-16,26.155,26.369,25.885,25.977,40892,0
2015-03-17,26.253,26.253,25.74,26.017,39200,0
2015-03-18,25.915,26.545,25.623,26.491,51702,0
2015-03-19,25.761,26.552,25.61,26.491,43365,0
2015-03-20,26.569,26.837,26.339,26.783,77095,0
2015-03-23,26.722,27.014,26.516,26.921,42327,0
2015-03-24,26.339,27.604,26.339,26.745,69284,0
2015-03-25,26.73,27.145,26.168,26.206,65765,0
2015-03-26,26.036,26.645,26.036,26.545,67199,0
2015-03-27,26.385,26.608,25.07,25.447,140257,0
2015-03-30,25.693,25.824,24.879,25.57,78921,0
2015-03-31,25.363,25.761,24.84,24.987,65246,0
2015-04-01,25.171,25.516,25.171,25.447,33598,0
2015-04-02,25.394,25.709,25.263,25.308,33598,0
2015-04-06,25.163,25.623,24.917,25.086,36595,0
2015-04-07,25.07,25.808,25.017,25.684,57943,0
2015-04-08,25.539,25.709,24.595,25.578,37506,0
2015-04-09,25.278,25.615,24.964,25.124,53876,0
2015-04-10,25.27,25.602,24.762,25.078,59906,0
2015-04-13,25.063,25.133,24.611,24.734,36336,0
2015-04-14,24.917,25.53,24.725,25.416,18362,0
2015-04-15,25.378,25.61,24.972,25.026,81959,0
2015-04-16,25.256,25.256,24.811,24.987,18340,0
2015-04-17,24.734,25.378,24.734,25.378,36336,0
2015-04-20,25.263,25.34,24.849,24.98,33070,0
2015-04-21,25.141,25.378,24.819,25.095,35205,0
2015-04-22,25.04,25.238,24.611,25.208,40020,0
2015-04-23,25.263,25.34,24.887,25.179,39329,0
2015-04-24,25.095,25.432,24.819,25.163,21749,0
2015-04-27,25.424,25.432,24.396,24.679,83480,0
2015-04-28,24.571,24.948,23.926,24.517,98194,0
2015-04-29,24.571,24.65,24.026,24.174,54957,0
2015-04-30,24.042,24.457,23.994,24.11,28780,0
2015-05-01,23.903,24.755,23.897,24.655,108742,0
2015-05-04,24.234,24.825,24.164,24.164,92723,0
2015-05-05,24.212,24.212,23.288,23.489,203158,0
2015-05-06,23.659,24.265,23.344,24.135,72237,0
2015-05-07,24.327,24.396,23.803,23.966,116198,0
2015-05-08,23.956,24.619,23.691,24.457,89467,0
2015-05-11,24.688,24.688,23.551,23.911,78921,0
2015-05-12,23.742,24.755,23.365,23.78,64405,0
2015-05-13,23.78,24.434,23.659,23.956,80353,0
2015-05-14,23.812,23.956,23.651,23.78,66939,0
2015-05-15,23.749,23.911,23.659,23.833,54842,0
2015-05-18,23.72,24.409,23.282,24.296,202519,0
2015-05-19,24.118,24.457,23.78,24.457,49357,0
2015-05-20,24.341,25.463,23.766,25.463,95849,0
2015-05-21,25.233,25.478,24.98,25.394,93248,0
2015-05-22,25.047,25.915,25.047,25.623,49616,0
2015-05-26,25.171,25.647,24.964,25.34,87549,0
2015-05-27,25.416,26.114,24.879,25.731,89861,0
2015-05-28,25.492,26.093,24.641,25.346,186661,0
2015-05-29,25.109,26.063,24.871,25.779,99627,0
2015-06-01,25.432,26.036,24.98,25.946,158505,0
2015-06-02,25.915,26.024,25.409,25.885,99586,0
2015-06-03,25.993,26.936,25.602,26.323,262544,0
2015-06-04,26.415,27.558,25.748,26.107,211756,0
2015-06-05,26.131,26.876,25.486,26.231,72537,0
2015-06-08,26.385,26.385,24.296,24.801,100148,0
2015-06-09,24.762,25.047,24.403,24.655,97138,0
2015-06-10,24.641,25.04,24.571,24.972,66857,0
2015-06-11,24.861,25.149,24.259,25.063,95364,0
2015-06-12,24.9,25.383,24.726,25.165,55313,0
2015-06-15,24.523,25.835,24.523,25.765,81304,0
2015-06-16,23.829,23.844,23.298,23.735,6845042,0
2015-06-17,23.766,23.97,23.743,23.907,507545,0
2015-06-18,23.766,23.814,23.391,23.563,326754,0
2015-06-19,23.69,23.814,23.133,23.157,301401,0
2015-06-22,23.166,23.243,22.322,22.689,405369,0
2015-06-23,22.759,22.932,22.486,22.837,122718,0
2015-06-24,22.679,22.899,22.298,22.532,311900,0
2015-06-25,22.532,22.698,22.243,22.57,217537,0
2015-06-26,22.438,22.548,21.642,21.781,275794,0
2015-06-29,21.517,22.024,20.853,21.838,364397,0
2015-06-30,21.719,22.118,21.712,22.079,275255,0
2015-07-01,22.182,22.992,21.876,22.455,298329,0
2015-07-02,22.354,23.089,22.338,22.971,146731,0
2015-07-06,22.478,22.939,22.252,22.658,138663,0
2015-07-07,22.516,23.759,22.228,23.548,243401,0
2015-07-08,23.267,23.71,23.04,23.603,122021,0
2015-07-09,23.798,24.141,23.407,24,150318,0
2015-07-10,24.188,24.563,23.314,24.47,395637,0
2015-07-13,24.554,24.594,24.243,24.453,323297,0
2015-07-14,24.361,24.485,23.32,23.391,98584,0
2015-07-15,23.307,24.023,23.142,23.203,70140,0
2015-07-16,23.172,23.391,22.689,23.08,103327,0
2015-07-17,22.698,23.227,22.298,22.853,209212,0
2015-07-20,22.548,22.814,22.338,22.57,104991,0
2015-07-21,22.354,22.729,22.315,22.407,96669,0
2015-07-22,22.306,22.578,21.604,21.954,265039,0
2015-07-23,21.868,22.392,21.456,21.665,283988,0
2015-07-24,21.456,22.096,21.214,21.914,130216,0
2015-07-27,21.828,21.828,20.932,21.438,188472,0
2015-07-28,21.182,21.642,20.664,21.041,115234,0
2015-07-29,21.064,22.587,21.064,22.243,89755,0
2015-07-30,21.821,22.11,21.673,21.799,51598,0
2015-07-31,21.61,22.009,21.495,21.799,149549,0
2015-08-03,21.946,22.548,21.533,22.416,206929,0
2015-08-04,22.679,22.845,21.65,21.65,414332,0
2015-08-05,21.673,21.931,21.313,21.392,283862,0
2015-08-06,21.283,22.188,20.371,21.399,258323,0
2015-08-07,21.111,21.362,17.847,19.071,493968,0
2015-08-10,18.102,18.743,16.589,18.541,682829,0
2015-08-11,17.964,18.322,17.387,18.098,263154,0
2015-08-12,17.987,18.362,17.791,18.05,259790,0
2015-08-13,17.791,18.05,17.58,17.956,252364,0
2015-08-14,18.025,18.853,17.938,18.525,145067,0
2015-08-17,18.284,18.659,18.042,18.159,154671,0
2015-08-18,18.159,18.198,16.753,16.816,257101,0
2015-08-19,16.737,16.816,15.683,16.376,264141,0
2015-08-20,16.245,17.393,16.222,16.737,189881,0
2015-08-21,16.784,17.011,16.364,16.402,181815,0
2015-08-24,15.62,16.965,15.62,16.479,201551,0
2015-08-25,17.136,17.839,16.831,17.096,172851,0
2015-08-26,17.472,17.628,17.082,17.495,126117,0
2015-08-27,17.574,18.175,17.104,17.214,253387,0
2015-08-28,17.534,18.659,17.393,17.932,195129,0
2015-08-31,18.353,18.353,17.511,18.042,206653,0
2015-09-01,17.877,18.159,17.706,18.003,180151,0
2015-09-02,17.932,18.604,17.932,18.42,119293,0
2015-09-03,18.613,19.069,18.459,18.998,60832,0
2015-09-04,18.813,18.94,18.412,18.469,87564,0
2015-09-08,18.597,18.94,18.373,18.717,134532,0
2015-09-09,18.813,18.82,18.412,18.604,117293,0
2015-09-10,18.51,18.524,17.885,18.469,225632,0
2015-09-11,18.51,18.732,17.837,18.085,140653,0
2015-09-14,18.246,18.246,17.253,17.268,217599,0
2015-09-15,17.18,17.307,16.651,16.812,218724,0
2015-09-16,17.012,18.317,16.819,18.116,189867,0
2015-09-17,18.085,18.877,18.085,18.477,189408,0
2015-09-18,18.251,19.013,18.251,18.55,87440,0
2015-09-21,18.477,19.822,18.477,19.478,277684,0
2015-09-22,19.374,19.846,19.245,19.501,91687,0
2015-09-23,19.341,19.42,18.725,18.918,186495,0
2015-09-24,19.036,19.036,18.174,18.179,115279,0
2015-09-25,18.389,19.021,18.308,18.437,65330,0
2015-09-28,18.51,18.66,17.837,18.075,121012,0
2015-09-29,18.332,18.332,16.827,17.018,217725,0
2015-09-30,17.357,18.412,17.018,18.268,122789,0
2015-10-01,18.557,19.188,18.277,18.757,108425,0
2015-10-02,18.589,19.917,18.26,19.045,264942,0
2015-10-05,19.045,20.455,19.045,20.277,143346,0
2015-10-06,20.422,21.117,20.158,20.76,74449,0
2015-10-07,20.87,21.056,20.254,20.422,150520,0
2015-10-08,20.615,21.167,20.542,21.039,88689,0
2015-10-09,21.19,21.575,20.728,21.438,91687,0
2015-10-12,21.607,21.615,21.039,21.229,84143,0
2015-10-13,20.989,21.496,20.35,20.398,93310,0
2015-10-14,20.398,21.015,20.158,20.415,177253,0
2015-10-15,20.277,21.008,20.277,20.398,140153,0
2015-10-16,20.502,21.015,19.766,20.822,241832,0
2015-10-19,20.742,20.886,20.246,20.438,51339,0
2015-10-20,20.598,20.975,19.878,20.654,49570,0
2015-10-21,20.67,20.807,20.015,20.166,111797,0
2015-10-22,20.374,20.422,20.015,20.342,89561,0
2015-10-23,20.422,20.687,19.693,20.246,140278,0
2015-10-26,20.094,20.149,19.693,19.733,76447,0
2015-10-27,19.719,19.719,18.9,19.238,116419,0
2015-10-28,19.301,19.742,18.717,19.47,73199,0
2015-10-29,19.766,20.415,19.045,20.143,60707,0
2015-10-30,20.455,20.455,20.054,20.264,52087,0
2015-11-02,20.189,20.622,20.029,20.246,49645,0
2015-11-03,20.374,21.008,20.134,20.639,130408,0
2015-11-04,20.839,22.167,20.831,21.456,173632,0
2015-11-05,21.456,21.75,20.839,21.039,127162,0
2015-11-06,21.149,21.536,20.629,21.136,107302,0
2015-11-09,21.095,21.398,20.648,20.75,85762,0
2015-11-10,20.51,21.158,20.462,20.518,70202,0
2015-11-11,20.662,20.982,20.015,20.021,81444,0
2015-11-12,20.054,20.174,19.829,20.047,74198,0
2015-11-13,19.974,20.143,19.726,19.789,138280,0
2015-11-16,19.935,20.385,19.935,20.091,69048,0
2015-11-17,20.051,20.419,20.017,20.066,156520,0
2015-11-18,20.024,20.575,20.024,20.229,119800,0
2015-11-19,20.091,20.371,19.928,20.01,146029,0
2015-11-20,20.051,20.329,19.797,19.869,125778,0
2015-11-23,19.993,20.206,19.33,19.486,109797,0
2015-11-24,19.623,20.361,19.059,19.771,83566,0
2015-11-25,19.993,20.083,19.362,19.862,87350,0
2015-11-27,19.869,20.583,19.69,19.69,68319,0
2015-11-30,19.69,20.575,19.69,20.066,97229,0
2015-12-01,20.124,20.378,19.821,19.886,90623,0
2015-12-02,19.797,20.174,19.445,19.518,166063,0
2015-12-03,19.518,20.132,19.378,19.566,179084,0
2015-12-04,19.574,19.771,19.041,19.173,140417,0
2015-12-07,18.976,18.976,17.689,18.174,188117,0
2015-12-08,17.787,18.887,17.787,18.516,111672,0
2015-12-09,18.607,20.296,18.427,20.001,264121,0
2015-12-10,19.862,20.877,19.648,20.001,141150,0
2015-12-11,19.657,19.96,18.558,18.763,144808,0
2015-12-14,18.607,18.705,17.697,18.28,180009,0
2015-12-15,18.28,18.427,17.469,17.715,118215,0
2015-12-16,17.779,19.074,17.469,18.837,149566,0
2015-12-17,18.763,19.133,18.419,19.001,166891,0
2015-12-18,18.934,19.6,18.894,19.385,159080,0
2015-12-21,19.263,19.5,18.894,19.352,135657,0
2015-12-22,19.352,21.28,19.133,21.238,227825,0
2015-12-23,21.312,21.796,20.845,21.764,175307,0
2015-12-24,21.648,22.056,20.862,21.091,49264,0
2015-12-28,20.82,20.862,20.091,20.583,118557,0
2015-12-29,20.65,21.071,20.229,20.411,120625,0
2015-12-30,20.229,20.927,20.197,20.664,85229,0
2015-12-31,20.485,21.648,20.485,21.248,118407,0
2016-01-04,21.165,21.846,20.157,20.567,101472,0
2016-01-05,20.608,20.751,20.205,20.411,121057,0
2016-01-06,20.32,21.065,20.124,20.239,97950,0
2016-01-07,19.837,20.73,19.188,19.206,101916,0
2016-01-08,19.344,19.73,18.558,18.664,110088,0
2016-01-11,18.649,19.623,18.386,19.051,84531,0
2016-01-12,19.371,19.452,18.263,18.492,135560,0
2016-01-13,18.599,19.092,17.673,17.827,49235,0
2016-01-14,17.827,18.186,17.268,17.992,102892,0
2016-01-15,17.779,18.098,17.255,17.821,63423,0
2016-01-19,17.722,17.968,15.69,16.296,214955,0
2016-01-20,16.222,16.222,14.253,15.772,219355,0
2016-01-21,15.369,16.394,15.369,15.566,80368,0
2016-01-22,15.777,16.888,15.657,16.567,110207,0
2016-01-25,16.459,16.722,16.05,16.05,77831,0
2016-01-26,16.189,17.221,16.159,16.567,40128,0
2016-01-27,16.607,17.131,16.124,16.526,67237,0
2016-01-28,16.92,17.263,16.599,16.796,55420,0
2016-01-29,16.951,16.969,16.353,16.469,94319,0
2016-02-01,16.469,16.599,15.166,15.879,210066,0
2016-02-02,15.574,16.386,15.18,16.173,298490,0
2016-02-03,16.173,17.329,16.043,16.229,109322,0
2016-02-04,17.239,17.821,16.787,17.002,102284,0
2016-02-05,16.951,17.377,16.149,16.376,68455,0
2016-02-08,16.362,16.78,15.582,16.296,66608,0
2016-02-09,16.173,16.599,15.615,16.238,92315,0
2016-02-10,16.157,16.975,15.935,16.604,99238,0
2016-02-11,16.983,16.983,15.649,15.886,80964,0
2016-02-12,15.978,16.831,15.973,16.562,60499,0
2016-02-16,16.865,17.255,16.321,17.101,123441,0
2016-02-17,17.052,18.251,17.052,17.659,216606,0
2016-02-18,17.89,18.159,17.323,17.787,85169,0
2016-02-19,16.94,17.971,16.511,17.094,81346,0
2016-02-22,17.246,17.733,17.111,17.466,72621,0
2016-02-23,17.271,17.745,16.841,17.508,97613,0
2016-02-24,17.424,18.057,16.992,17.778,76030,0
2016-02-25,18.031,18.797,17.576,18.235,152964,0
2016-02-26,18.505,19.595,18.083,19.14,200723,0
2016-02-29,19.215,20.17,18.182,18.182,304414,0
2016-03-01,18.286,19.642,18.244,18.42,245772,0
2016-03-02,18.454,19.382,18.387,19.155,180220,0
2016-03-03,19.155,20.449,18.783,20.407,167451,0
2016-03-04,20.762,22.266,20.119,21.546,749581,0
2016-03-07,21.858,21.969,20.19,20.373,269802,0
2016-03-08,20.449,20.484,19.382,19.554,178544,0
2016-03-09,19.849,20.744,19.555,20.575,131363,0
2016-03-10,20.803,20.803,20.279,20.397,161455,0
2016-03-11,20.567,20.625,19.934,19.968,138474,0
2016-03-14,19.976,20.735,19.857,20.491,74089,0
2016-03-15,20.221,20.913,20.144,20.777,111747,0
2016-03-16,20.931,21.369,20.931,21.074,182249,0
2016-03-17,21.031,21.47,20.989,20.989,78682,0
2016-03-18,20.955,21.081,20.364,21.081,267770,0
2016-03-21,21.031,21.209,20.499,20.659,53667,0
2016-03-22,20.534,20.904,20.407,20.549,58123,0
2016-03-23,20.331,20.484,19.814,19.814,41587,0
2016-03-24,19.764,20.109,19.434,20.076,34991,0
2016-03-28,20.389,20.466,19.165,19.434,118574,0
2016-03-29,19.315,19.477,18.834,19.037,122648,0
2016-03-30,19.122,19.714,18.877,19.477,103405,0
2016-03-31,19.477,20.575,19.477,20.559,46474,0
2016-04-01,20.381,20.639,19.789,20.017,88921,0
2016-04-04,20.017,20.871,19.9,20.144,99310,0
2016-04-05,20.076,20.71,20.068,20.449,109737,0
2016-04-06,20.397,20.701,20.178,20.701,90444,0
2016-04-07,20.617,20.735,20.338,20.701,83661,0
2016-04-08,20.786,20.786,20.354,20.567,75569,0
2016-04-11,20.701,20.777,20.347,20.431,35735,0
2016-04-12,20.474,20.786,20.357,20.693,56599,0
2016-04-13,20.701,21.04,20.407,20.491,175972,0
2016-04-14,20.693,20.894,20.178,20.567,53246,0
2016-04-15,20.389,20.846,20.321,20.347,135676,0
2016-04-18,20.228,20.82,20.228,20.44,135347,0
2016-04-19,20.373,20.659,20.304,20.524,83998,0
2016-04-20,20.44,20.701,20.373,20.559,52779,0
2016-04-21,20.507,20.687,20.373,20.397,111601,0
2016-04-22,20.426,20.69,20.407,20.482,104927,0
2016-04-25,20.516,20.667,20.331,20.381,89242,0
2016-04-26,20.516,20.931,20.423,20.482,169590,0
2016-04-27,20.499,20.575,19.916,20.01,85089,0
2016-04-28,19.976,20.213,19.857,19.857,49097,0
2016-04-29,19.882,20.034,19.52,19.9,36286,0
2016-05-02,19.84,19.865,19.452,19.814,76028,0
2016-05-03,19.662,19.704,19.292,19.554,44467,0
2016-05-04,19.511,19.747,19.325,19.416,45940,0
2016-05-05,19.595,19.73,19.315,19.349,35191,0
2016-05-06,19.434,19.628,19.349,19.392,63440,0
2016-05-09,19.434,19.799,19.392,19.628,113799,0
2016-05-10,19.814,19.958,19.434,19.756,120602,0
2016-05-11,19.772,19.882,19.459,19.756,134519,0
2016-05-12,19.849,20.047,19.595,20.034,101517,0
2016-05-13,19.874,20.474,19.772,19.941,112731,0
2016-05-16,20.407,21.546,20.407,21.148,381801,0
2016-05-17,21.165,21.338,20.871,21.096,90055,0
2016-05-18,21.183,21.37,20.603,20.715,123912,0
2016-05-19,20.715,20.81,20.378,20.705,59122,0
2016-05-20,20.827,20.862,20.472,20.74,53124,0
2016-05-23,20.69,20.775,20.343,20.394,92045,0
2016-05-24,20.428,20.428,19.658,19.658,98973,0
2016-05-25,19.658,19.909,19.477,19.642,144298,0
2016-05-26,19.572,20.031,19.572,19.858,79954,0
2016-05-27,19.771,20.14,19.754,20.022,59785,0
2016-05-31,19.918,20.351,19.85,19.909,173197,0
2016-06-01,19.962,20.603,19.918,20.222,98594,0
2016-06-02,20.135,21.062,19.72,20.74,326701,0
2016-06-03,20.646,21.087,20.612,20.983,171112,0
2016-06-06,21.018,21.252,20.686,20.871,194193,0
2016-06-07,20.81,21.209,20.802,20.957,151595,0
2016-06-08,20.948,21.209,20.534,20.767,102515,0
2016-06-09,20.534,20.827,20.369,20.775,110899,0
2016-06-10,20.506,20.991,20.178,20.413,99184,0
2016-06-13,20.204,20.204,19.928,20.108,88185,0
2016-06-14,20.186,20.463,19.564,19.72,53505,0
2016-06-15,19.865,20.767,19.715,20.593,69325,0
2016-06-16,20.516,20.81,20.273,20.576,73245,0
2016-06-17,20.603,20.879,20.229,20.775,42252,0
2016-06-20,20.983,21.066,20.603,20.696,47253,0
2016-06-21,20.775,20.991,20.681,20.948,35335,0
2016-06-22,20.991,21.131,20.879,21.035,190265,0
2016-06-23,21.304,21.641,21.253,21.39,95706,0
2016-06-24,20.775,21.537,20.775,20.81,79167,0
2016-06-27,20.731,20.731,20.022,20.369,64265,0
2016-06-28,20.619,21.121,20.178,20.516,77315,0
2016-06-29,20.524,20.972,20.524,20.932,28901,0
2016-06-30,20.932,21.338,20.696,21.226,85758,0
2016-07-01,21.147,21.364,20.991,21.026,46350,0
2016-07-05,20.948,21.096,20.768,20.923,27634,0
2016-07-06,20.818,21.183,20.818,21.035,105970,0
2016-07-07,21.19,21.355,20.32,20.888,123203,0
2016-07-08,20.983,21.087,20.784,20.879,120802,0
2016-07-11,20.888,21.035,20.627,20.731,58611,0
2016-07-12,20.725,20.923,20.627,20.725,100182,0
2016-07-13,20.793,20.975,19.953,20.213,72165,0
2016-07-14,20.256,20.593,20.03,20.472,42337,0
2016-07-15,20.516,20.593,19.987,20.481,109393,0
2016-07-18,20.463,20.584,20.178,20.447,63097,0
2016-07-19,20.385,20.775,20.213,20.463,98483,0
2016-07-20,20.49,20.923,20.359,20.74,100766,0
2016-07-21,20.818,20.818,20.628,20.69,47045,0
2016-07-22,20.879,20.914,20.696,20.705,48243,0
2016-07-25,20.69,20.827,20.343,20.637,88852,0
2016-07-26,20.696,20.696,20.229,20.369,94273,0
2016-07-27,20.186,20.767,20.049,20.222,58614,0
2016-07-28,20.151,20.281,19.962,20.117,163622,0
2016-07-29,20.256,20.506,20.049,20.343,43531,0
2016-08-01,20.256,20.498,19.967,20.135,102284,0
2016-08-02,20.247,20.428,20.117,20.204,41356,0
2016-08-03,20.315,20.981,20.144,20.871,107756,0
2016-08-04,20.775,21.219,20.652,20.811,65286,0
2016-08-05,20.473,21.467,20.43,20.971,177910,0
2016-08-08,21.016,21.415,20.997,21.308,64960,0
2016-08-09,21.228,21.485,21.131,21.255,71854,0
2016-08-10,21.246,21.565,21.158,21.344,39841,0
2016-08-11,21.396,21.751,21.37,21.53,70286,0
2016-08-12,21.556,21.69,21.143,21.424,31526,0
2016-08-15,21.646,21.698,21.37,21.61,84603,0
2016-08-16,21.902,23.287,21.902,22.649,544616,0
2016-08-17,22.63,22.818,22.225,22.498,103005,0
2016-08-18,22.675,22.809,22.107,22.64,135190,0
2016-08-19,22.63,22.63,22.165,22.391,45390,0
2016-08-22,23.137,23.732,22.789,23.59,917707,0
2016-08-23,23.412,23.927,23.402,23.608,165443,0
2016-08-24,23.598,23.598,22.789,22.994,100058,0
2016-08-25,22.879,23.43,22.729,23.039,88277,0
2016-08-26,23.039,23.297,22.891,23.146,77841,0
2016-08-29,23.172,23.224,22.942,23.109,81608,0
2016-08-30,22.959,23.164,22.925,22.978,84481,0
2016-08-31,23.014,23.109,22.374,23.084,60574,0
2016-09-01,23.074,23.137,22.934,23.129,91503,0
2016-09-02,23.19,23.261,23.039,23.084,176104,0
2016-09-06,23.27,23.377,23.039,23.066,77985,0
2016-09-07,23.252,23.339,22.949,22.969,76020,0
2016-09-08,23.092,23.25,22.879,22.879,55187,0
2016-09-09,23.074,23.332,22.826,22.861,108901,0
2016-09-12,22.914,23.092,22.715,23.074,60198,0
2016-09-13,22.905,23.027,22.568,22.826,43116,0
2016-09-14,23.037,23.037,22.684,22.905,31721,0
2016-09-15,22.924,23.059,22.666,22.879,18708,0
2016-09-16,22.905,23.034,22.889,23.014,26613,0
2016-09-19,23.109,23.109,22.959,23.049,82417,0
2016-09-20,23.057,23.084,22.905,22.914,16863,0
2016-09-21,22.914,22.994,22.55,22.898,69681,0
2016-09-22,22.914,23.341,22.914,23.057,59571,0
2016-09-23,23.074,23.084,22.729,22.879,36636,0
2016-09-26,22.869,23.057,22.764,22.809,82464,0
2016-09-27,22.774,22.774,22.427,22.675,118663,0
2016-09-28,22.675,23.004,22.453,22.844,81590,0
2016-09-29,22.959,23.084,22.649,22.764,135829,0
2016-09-30,22.854,23.057,22.462,22.542,55846,0
2016-10-03,22.622,22.729,22.382,22.533,30084,0
2016-10-04,22.462,22.738,22.364,22.542,41723,0
2016-10-05,22.675,23.021,22.63,22.809,62298,0
2016-10-06,22.934,23.172,22.757,22.905,34056,0
2016-10-07,22.905,23.049,22.693,22.861,29082,0
2016-10-10,22.985,23.146,22.71,22.861,46809,0
2016-10-11,22.71,22.994,22.649,22.854,41990,0
2016-10-12,22.854,23.074,22.664,22.861,22556,0
2016-10-13,22.684,23.084,22.667,22.719,62719,0
2016-10-14,22.898,23.093,22.668,23.057,53814,0
2016-10-17,23.004,23.466,22.905,23.278,106862,0
2016-10-18,23.35,23.598,22.978,23.367,34994,0
2016-10-19,23.402,23.927,23.35,23.643,31785,0
2016-10-20,23.527,23.952,23.51,23.847,63053,0
2016-10-21,23.732,24.478,23.732,24.097,66511,0
2016-10-24,24.193,24.778,24.193,24.646,36116,0
2016-10-25,24.611,24.611,24.149,24.149,52389,0
2016-10-26,24.097,24.398,23.66,23.678,52219,0
2016-10-27,24.032,24.032,23.421,23.51,44189,0
2016-10-28,23.492,23.608,23.217,23.234,44264,0
2016-10-31,23.199,23.43,22.63,22.684,68186,0
2016-11-01,22.818,23.119,22.462,22.789,56705,0
2016-11-02,22.788,23.552,21.889,23.425,110929,0
2016-11-03,23.406,23.725,23.197,23.689,37584,0
2016-11-04,23.643,24.007,23.189,23.652,38521,0
2016-11-07,23.689,24.143,23.644,23.853,48285,0
2016-11-08,23.661,24.098,23.398,23.671,102770,0
2016-11-09,23.589,24.18,23.498,23.735,57787,0
2016-11-10,23.879,24.131,23.298,23.488,82418,0
2016-11-11,23.543,23.719,22.816,23.016,33430,0
2016-11-14,23.179,23.58,22.933,23.016,55270,0
2016-11-15,23.252,23.748,22.961,23.061,79771,0
2016-11-16,23.298,23.643,22.983,23.125,48008,0
2016-11-17,23.125,23.633,23.052,23.143,61209,0
2016-11-18,23.115,23.37,22.57,23.024,41533,0
2016-11-21,23.115,23.633,22.961,23.033,68680,0
2016-11-22,23.007,23.57,23.007,23.479,58183,0
2016-11-23,23.343,23.597,22.971,22.979,38012,0
2016-11-25,22.961,23.398,22.961,23.316,21933,0
2016-11-28,23.207,23.389,23.025,23.098,30381,0
2016-11-29,23.243,23.843,23.007,23.652,64935,0
2016-11-30,24.089,24.279,23.37,23.643,54860,0
2016-12-01,23.689,24.085,23.461,23.561,54780,0
2016-12-02,23.625,24.098,23.406,23.497,37251,0
2016-12-05,23.725,23.912,23.216,23.58,40334,0
2016-12-06,23.625,24.279,23.516,24.143,48552,0
2016-12-07,24.033,24.552,23.87,24.135,74650,0
2016-12-08,24.207,24.287,23.825,23.825,57540,0
2016-12-09,23.943,23.943,23.207,23.434,75283,0
2016-12-12,23.561,24.089,23.207,23.225,47539,0
2016-12-13,23.279,23.889,23.279,23.589,64137,0
2016-12-14,23.649,23.915,23.439,23.761,20877,0
2016-12-15,23.87,23.94,23.343,23.425,37787,0
2016-12-16,23.434,23.638,22.288,22.643,184292,0
2016-12-19,22.751,22.988,22.51,22.587,59934,0
2016-12-20,22.616,22.734,22.456,22.551,44671,0
2016-12-21,22.498,22.942,22.488,22.853,55357,0
2016-12-22,22.898,23.625,22.684,23.279,18553,0
2016-12-23,23.252,23.442,22.778,22.942,29951,0
2016-12-27,22.925,23.461,22.761,22.942,39723,0
2016-12-28,22.961,23.17,22.815,22.979,31067,0
2016-12-29,22.879,23.308,22.652,22.706,21655,0
2016-12-30,22.715,22.961,22.715,22.906,29782,0
2017-01-03,23.069,24.197,23.069,23.943,76002,0
2017-01-04,24.325,25.407,23.825,24.271,165969,0
2017-01-05,24.307,24.622,24.162,24.325,71099,0
2017-01-06,24.425,24.78,24.374,24.643,45203,0
2017-01-09,24.753,24.753,24.461,24.534,17100,0
2017-01-10,24.498,24.625,24.065,24.361,33429,0
2017-01-11,24.361,24.634,24.234,24.488,33837,0
2017-01-12,24.488,24.625,24.135,24.261,36339,0
2017-01-13,24.271,24.325,23.861,23.935,29352,0
2017-01-17,24.252,24.542,24.043,24.143,42800,0
2017-01-18,23.981,24.171,23.833,24.089,33054,0
2017-01-19,24.098,24.098,23.689,23.807,15811,0
2017-01-20,23.943,24.098,23.796,23.981,15131,0
2017-01-23,23.971,24.089,23.674,23.735,22978,0
2017-01-24,23.853,24.257,23.817,24.115,48055,0
2017-01-25,24.125,24.298,23.498,23.961,39250,0
2017-01-26,24.061,24.216,23.829,24.171,50597,0
2017-01-27,24.261,24.461,24.115,24.352,27837,0
2017-01-30,24.352,24.552,23.915,24.098,36371,0
2017-01-31,24.025,24.471,23.925,24.197,39670,0
2017-02-01,24.325,24.634,24.307,24.552,73044,0
2017-02-02,24.564,24.564,24.424,24.424,26316,0
2017-02-03,24.424,24.77,23.968,24.117,55251,0
2017-02-06,24.182,24.377,24.117,24.201,37573,0
2017-02-07,24.006,24.303,23.922,24.07,28220,0
2017-02-08,24.192,24.555,24.024,24.313,25019,0
2017-02-09,24.424,24.75,24.424,24.695,10447,0
2017-02-10,24.657,25.103,24.657,24.787,59546,0
2017-02-13,24.991,25.206,24.742,24.75,83351,0
2017-02-14,25.001,25.138,24.75,25.011,30225,0
2017-02-15,24.88,25.112,24.685,24.9,44083,0
2017-02-16,24.89,25.112,24.843,24.945,13105,0
2017-02-17,24.927,25.058,24.779,24.927,13591,0
2017-02-21,25.066,25.159,24.759,25.142,43991,0
2017-02-22,24.991,25.063,24.564,24.592,38176,0
2017-02-23,24.732,24.88,24.676,24.759,38125,0
2017-02-24,24.657,24.769,24.192,24.545,53687,0
2017-02-27,24.527,24.695,24.366,24.536,48196,0
2017-02-28,24.657,24.722,24.245,24.685,109396,0
2017-03-01,24.806,24.806,24.229,24.499,99052,0
2017-03-02,24.545,24.796,23.624,23.727,103309,0
2017-03-03,23.865,23.865,23.001,23.252,71472,0
2017-03-06,23.261,23.858,23.028,23.811,62912,0
2017-03-07,23.68,23.68,23.308,23.363,21778,0
2017-03-08,23.373,23.373,22.936,23.038,58860,0
2017-03-09,22.89,23.218,22.806,23.038,112742,0
2017-03-10,23.075,23.424,22.991,23.28,51464,0
2017-03-13,23.261,23.534,23.187,23.28,33347,0
2017-03-14,23.215,23.327,23.028,23.196,29392,0
2017-03-15,23.196,23.299,22.954,22.991,66284,0
2017-03-16,22.87,23.373,22.835,23.252,18403,0
2017-03-17,23.103,23.259,22.86,22.899,51290,0
2017-03-20,22.927,23.066,22.682,23.038,26201,0
2017-03-21,23.066,23.168,22.796,22.88,38026,0
2017-03-22,22.853,22.962,22.611,22.843,21893,0
2017-03-23,22.703,22.974,22.508,22.517,18724,0
2017-03-24,22.703,22.936,22.424,22.917,33620,0
2017-03-27,23.252,23.717,23.069,23.224,91455,0
2017-03-28,23.336,23.745,23.091,23.643,43595,0
2017-03-29,23.671,23.801,23.494,23.568,30528,0
2017-03-30,23.754,23.782,23.382,23.439,19245,0
2017-03-31,23.382,24.503,23.112,24.36,117043,0
2017-04-03,24.266,24.322,23.912,23.959,32854,0
2017-04-04,23.959,24.211,23.903,24.016,19159,0
2017-04-05,24.07,24.145,23.587,23.727,36464,0
2017-04-06,23.838,24.303,23.745,23.941,56120,0
2017-04-07,23.903,24.07,23.762,23.895,14604,0
2017-04-10,24.053,24.053,23.848,23.996,48176,0
2017-04-11,24.024,24.042,23.865,23.912,17018,0
2017-04-12,23.922,23.979,23.82,23.885,14838,0
2017-04-13,23.949,24.152,23.82,23.932,34208,0
2017-04-17,23.903,23.962,23.572,23.633,35945,0
2017-04-18,23.633,23.82,23.476,23.727,30880,0
2017-04-19,23.633,23.699,23.261,23.363,66534,0
2017-04-20,23.289,23.959,23.289,23.754,50266,0
2017-04-21,23.727,23.865,23.727,23.727,20162,0
2017-04-24,23.624,24.053,23.592,23.865,26147,0
2017-04-25,23.736,23.993,23.699,23.745,34234,0
2017-04-26,23.782,24.043,23.55,23.858,42879,0
2017-04-27,23.828,24.368,23.828,24.303,41250,0
2017-04-28,24.527,24.582,24.024,24.313,25496,0
2017-05-01,24.471,24.516,23.941,24.154,27667,0
2017-05-02,24.164,24.564,24.061,24.182,60943,0
2017-05-03,24.192,24.332,23.754,23.903,67174,0
2017-05-04,23.958,24.063,23.415,23.548,52549,0
2017-05-05,23.548,24.072,23.52,23.844,42607,0
2017-05-08,23.834,24.607,23.607,24.187,17768,0
2017-05-09,24.006,24.206,23.615,23.71,58336,0
2017-05-10,23.834,24.009,23.596,23.653,31490,0
2017-05-11,23.7,23.919,23.654,23.854,15492,0
2017-05-12,23.978,24.263,23.644,23.786,45433,0
2017-05-15,24.244,24.33,23.859,24.235,36265,0
2017-05-16,24.435,24.463,24.072,24.158,216557,0
2017-05-17,23.996,23.996,23.548,23.71,28981,0
2017-05-18,23.548,23.633,23.157,23.167,33400,0
2017-05-19,23.3,23.744,23.233,23.453,11644,0
2017-05-22,23.462,23.604,23.129,23.262,26851,0
2017-05-23,23.358,23.539,23.157,23.319,16384,0
2017-05-24,23.358,23.377,23.015,23.148,32467,0
2017-05-25,23.186,23.259,22.767,22.815,69759,0
2017-05-26,22.767,22.919,22.643,22.643,20895,0
2017-05-30,22.833,23.003,22.404,22.547,41438,0
2017-05-31,22.404,23.109,22.176,22.909,53426,0
2017-06-01,23.091,23.52,22.841,23.272,75498,0
2017-06-02,23.262,23.52,22.891,23.215,95499,0
2017-06-05,23.262,23.31,22.929,23.243,49244,0
2017-06-06,23.043,23.386,22.883,23.021,18191,0
2017-06-07,23.043,23.538,22.805,23.157,28705,0
2017-06-08,23.319,23.834,23.181,23.72,37323,0
2017-06-09,23.901,24.12,23.613,23.986,53805,0
2017-06-12,23.996,24.244,23.844,24.178,59020,0
2017-06-13,24.092,24.254,23.796,23.91,61642,0
2017-06-14,23.892,23.996,23.443,23.606,15723,0
2017-06-15,23.606,23.73,23.243,23.5,15150,0
2017-06-16,23.482,24.578,23.243,23.539,47459,0
2017-06-19,23.72,23.91,23.358,23.415,20232,0
2017-06-20,23.348,23.486,22.957,23.186,31641,0
2017-06-21,23.177,23.177,22.899,22.977,28313,0
2017-06-22,23.015,23.405,22.947,23.215,23731,0
2017-06-23,23.1,23.596,23.06,23.51,23755,0
2017-06-26,23.615,24.311,23.416,24.054,100422,0
2017-06-27,24.044,24.311,23.477,23.834,115166,0
2017-06-28,23.978,24.149,23.72,23.968,44391,0
2017-06-29,23.844,24.349,23.358,24.063,195192,0
2017-06-30,24.149,24.517,24.072,24.311,52056,0
2017-07-03,24.301,24.616,24.181,24.521,27954,0
2017-07-05,24.349,24.587,23.91,24.13,26442,0
2017-07-06,24.178,24.559,23.692,24.12,88413,0
2017-07-07,24.13,24.559,23.834,24.092,144817,0
2017-07-10,23.882,24.225,23.882,24.13,68115,0
2017-07-11,24.12,24.483,23.882,24.378,42713,0
2017-07-12,24.521,24.749,24.343,24.559,33948,0
2017-07-13,24.597,24.769,24.473,24.711,36515,0
2017-07-14,24.702,25.064,24.702,24.941,23220,0
2017-07-17,24.941,25.112,24.807,25.073,58073,0
2017-07-18,25.093,26.189,25.055,25.98,71699,0
2017-07-19,26.218,28.124,26.018,27.858,347303,0
2017-07-20,27.734,28.401,27.409,28.239,97502,0
2017-07-21,28.115,28.115,27.433,27.914,69988,0
2017-07-24,27.848,27.888,27.233,27.628,58999,0
2017-07-25,27.648,27.696,26.876,27.333,79324,0
2017-07-26,26.58,26.999,26.313,26.742,81907,0
2017-07-27,26.771,27.371,26.551,26.789,24840,0
2017-07-28,26.742,26.761,26.008,26.475,42882,0
2017-07-31,26.695,26.947,26.198,26.523,43402,0
2017-08-01,26.58,26.723,25.907,26.027,72174,0
2017-08-02,26.027,26.596,25.45,25.988,88928,0
2017-08-03,26.04,26.577,25.601,25.738,22987,0
2017-08-04,25.767,25.767,25.142,25.591,34511,0
2017-08-07,25.572,25.728,24.889,25.484,59706,0
2017-08-08,24.899,25.328,24.306,24.879,121642,0
2017-08-09,24.742,25.738,24.507,25.23,40421,0
2017-08-10,25.23,25.757,24.86,25.191,118759,0
2017-08-11,25.006,25.991,25.006,25.611,49372,0
2017-08-14,26.04,26.206,25.684,26.108,61867,0
2017-08-15,26.108,26.284,25.175,25.874,98804,0
2017-08-16,26.079,26.343,25.44,25.786,47198,0
2017-08-17,25.572,26.125,25.523,25.757,29440,0
2017-08-18,25.767,26.167,25.611,25.904,36711,0
2017-08-21,25.894,26.198,25.7,26.079,32510,0
2017-08-22,26.079,26.625,25.772,25.855,23940,0
2017-08-23,25.825,26.284,25.523,26.04,44056,0
2017-08-24,26.011,26.362,25.835,25.884,50797,0
2017-08-25,25.972,26.157,25.368,25.972,19297,0
2017-08-28,26.04,26.371,25.699,26.011,30320,0
2017-08-29,26.294,26.294,25.759,26.128,17477,0
2017-08-30,25.943,26.114,25.614,25.894,24760,0
2017-08-31,25.962,26.499,25.68,26.147,42263,0
2017-09-01,26.294,26.873,25.855,26.294,79693,0
2017-09-05,26.108,26.469,25.767,25.874,66781,0
2017-09-06,25.952,25.952,25.405,25.864,23364,0
2017-09-07,25.718,26.128,25.718,26.04,34869,0
2017-09-08,26.05,27.035,26.05,26.274,43370,0
2017-09-11,26.284,26.545,25.855,26.177,73624,0
2017-09-12,26.177,26.313,26.094,26.245,49498,0
2017-09-13,26.264,26.772,26.206,26.343,45040,0
2017-09-14,26.557,27.279,26.299,26.977,119190,0
2017-09-15,26.821,27.299,26.796,26.947,46301,0
2017-09-18,26.947,27.416,26.743,26.83,26492,0
2017-09-19,26.84,26.869,26.44,26.684,16515,0
2017-09-20,26.635,26.782,26.021,26.538,29078,0
2017-09-21,26.557,26.785,26.099,26.625,14728,0
2017-09-22,26.567,26.879,26.45,26.743,10482,0
2017-09-25,26.557,27.074,26.557,27.065,100705,0
2017-09-26,27.074,27.074,26.591,26.606,16590,0
2017-09-27,26.86,26.86,26.417,26.508,21131,0
2017-09-28,26.479,26.586,26.244,26.528,14506,0
2017-09-29,26.528,26.752,26.365,26.586,58674,0
2017-10-02,26.538,26.861,26.421,26.674,81710,0
2017-10-03,26.752,27.035,26.528,26.772,9776,0
2017-10-04,26.986,26.986,26.343,26.45,16741,0
2017-10-05,26.391,26.722,26.334,26.489,21754,0
2017-10-06,26.518,26.635,26.186,26.538,27139,0
2017-10-09,26.655,26.952,26.401,26.411,16460,0
2017-10-10,26.538,26.538,25.904,26.04,23539,0
2017-10-11,26.128,26.143,25.025,25.835,65144,0
2017-10-12,25.64,25.759,25.24,25.299,55226,0
2017-10-13,25.367,25.464,25.269,25.367,35411,0
2017-10-16,25.455,25.708,25.455,25.562,150308,0
2017-10-17,25.367,25.684,25.367,25.562,47653,0
2017-10-18,25.464,25.76,25.416,25.523,45074,0
2017-10-19,25.416,25.874,25.416,25.611,25443,0
2017-10-20,25.611,25.756,25.367,25.474,41496,0
2017-10-23,25.396,25.844,24.879,25.074,53634,0
2017-10-24,25.375,25.65,25.037,25.269,31521,0
2017-10-25,25.211,25.601,24.782,25.006,46561,0
2017-10-26,24.928,24.999,24.46,24.508,75500,0
2017-10-27,24.684,25.182,24.684,25.074,23779,0
2017-10-30,25.048,25.597,24.918,24.918,52274,0
2017-10-31,24.957,25.513,24.957,25.035,31370,0
2017-11-01,25.103,25.599,24.889,25.221,95856,0
2017-11-02,25.25,25.464,24.947,25.142,33344,0
2017-11-03,25.37,25.38,24.9101,25,34877,0
2017-11-06,24.89,25.35,24.83,25.17,43676,0
2017-11-07,25.06,25.775,25.0238,25.34,41710,0
2017-11-08,25.33,25.4909,24.8,25.43,47435,0
2017-11-09,25.35,25.5383,24.8,24.93,31923,0
2017-11-10,24.91,25.3,24.86,25.15,36822,0
