Date,Open,High,Low,Close,Volume,OpenInt
2012-09-20,17.584,18.043,17.489,17.674,5252141,0
2012-09-21,17.664,17.664,17.372,17.624,1238214,0
2012-09-24,17.78,17.78,17.489,17.527,230185,0
2012-09-25,17.536,17.682,17.489,17.489,260088,0
2012-09-26,17.489,17.634,17.489,17.489,278479,0
2012-09-27,17.489,17.518,17.469,17.489,106682,0
2012-09-28,17.489,17.536,17.489,17.489,45451,0
2012-10-01,17.499,17.751,17.489,17.518,57962,0
2012-10-02,17.556,17.712,17.489,17.624,26605,0
2012-10-03,17.732,17.867,17.508,17.799,122400,0
2012-10-04,17.858,17.858,17.489,17.499,311500,0
2012-10-05,17.489,17.702,17.489,17.489,47882,0
2012-10-08,17.489,17.712,17.489,17.499,112388,0
2012-10-09,17.527,17.556,17.474,17.499,70900,0
2012-10-10,17.489,17.566,17.489,17.518,101326,0
2012-10-11,17.584,17.584,17.479,17.508,51187,0
2012-10-12,17.439,17.644,16.953,17.634,420621,0
2012-10-15,17.886,17.905,17.489,17.489,172411,0
2012-10-16,17.584,17.732,17.42,17.644,333376,0
2012-10-17,17.574,17.702,17.489,17.566,38324,0
2012-10-18,17.536,17.925,17.499,17.886,83471,0
2012-10-19,17.77,18.091,17.459,17.574,162550,0
2012-10-22,17.584,17.674,16.906,17.235,73192,0
2012-10-23,16.779,17.634,16.022,17.518,124728,0
2012-10-24,17.489,17.634,17.158,17.518,61909,0
2012-10-25,17.624,17.634,17.293,17.362,86609,0
2012-10-26,17.343,17.518,17.343,17.353,6365,0
2012-10-31,17.313,17.546,16.536,17.032,100641,0
2012-11-01,17.09,17.235,16.623,17.226,74213,0
2012-11-02,17.401,17.439,17.002,17.041,10187,0
2012-11-05,17.002,17.799,17.002,17.527,72114,0
2012-11-06,17.574,17.634,17.278,17.303,7442,0
2012-11-07,17.264,17.274,17.002,17.05,60195,0
2012-11-08,17.06,17.42,16.275,16.963,131062,0
2012-11-09,16.896,16.943,16.614,16.702,17416,0
2012-11-12,16.729,17.343,16.623,17.274,21856,0
2012-11-13,17.245,17.362,16.769,17.022,39229,0
2012-11-14,17.206,17.303,16.759,16.906,25003,0
2012-11-15,16.983,17.188,16.769,16.993,18665,0
2012-11-16,17.06,17.148,16.779,16.798,111367,0
2012-11-19,16.983,16.983,16.314,16.546,67043,0
2012-11-20,16.418,16.605,16.352,16.586,19096,0
2012-11-21,16.507,16.71,16.436,16.586,14028,0
2012-11-23,16.284,16.983,15.954,16.487,13963,0
2012-11-26,16.517,16.858,16.458,16.858,29991,0
2012-11-27,16.808,16.808,16.517,16.605,32259,0
2012-11-28,16.596,16.702,16.418,16.527,12746,0
2012-11-29,16.428,16.682,16.428,16.652,21856,0
2012-11-30,16.536,16.858,16.448,16.769,35164,0
2012-12-03,16.915,16.915,16.428,16.428,24174,0
2012-12-04,16.517,16.605,16.275,16.39,99705,0
2012-12-05,16.71,16.71,16.37,16.614,28148,0
2012-12-06,16.448,16.614,16.37,16.517,21339,0
2012-12-07,16.37,16.596,16.37,16.467,22782,0
2012-12-10,16.275,16.605,16.275,16.605,16398,0
2012-12-11,16.418,16.71,16.37,16.672,44139,0
2012-12-12,16.749,16.749,16.596,16.682,24973,0
2012-12-13,16.527,16.749,16.37,16.614,33975,0
2012-12-14,16.623,16.623,16.275,16.448,46297,0
2012-12-17,16.38,16.993,16.284,16.566,77689,0
2012-12-18,16.605,17.333,16.605,16.877,225781,0
2012-12-19,17.254,17.283,16.759,16.963,135248,0
2012-12-20,16.818,17.05,16.818,17.002,83143,0
2012-12-21,16.818,17.002,16.37,16.702,1204814,0
2012-12-24,16.759,16.858,16.314,16.652,30704,0
2012-12-26,16.652,16.749,16.467,16.652,55250,0
2012-12-27,16.643,16.828,16.4,16.643,43462,0
2012-12-28,16.586,16.643,16.314,16.418,35543,0
2012-12-31,16.477,16.662,16.304,16.586,67021,0
2013-01-02,16.808,16.808,16.576,16.633,154238,0
2013-01-03,16.633,16.749,16.517,16.662,185258,0
2013-01-04,16.71,16.788,16.566,16.739,108785,0
2013-01-07,16.652,17.139,16.652,17.032,31373,0
2013-01-08,16.886,17.139,16.818,17.012,54420,0
2013-01-09,16.983,17.43,16.896,17.08,127072,0
2013-01-10,17.022,17.41,16.953,17.216,56930,0
2013-01-11,17.293,17.293,16.838,17.041,22734,0
2013-01-14,16.924,17.012,16.576,16.682,151610,0
2013-01-15,16.614,16.749,16.566,16.614,101544,0
2013-01-16,16.566,16.672,16.536,16.536,29717,0
2013-01-17,16.566,16.682,16.536,16.576,20524,0
2013-01-18,16.605,16.605,16.314,16.352,31040,0
2013-01-22,16.4,16.517,16.08,16.196,65606,0
2013-01-23,16.118,16.324,16.118,16.255,96133,0
2013-01-24,16.225,16.517,16.118,16.146,73536,0
2013-01-25,16.186,16.324,16.166,16.245,181489,0
2013-01-28,16.176,16.25,15.914,16.08,42054,0
2013-01-29,16.031,16.409,15.954,16.146,58142,0
2013-01-30,16.284,16.294,15.613,15.652,159122,0
2013-01-31,15.603,15.855,14.914,15.029,1076323,0
2013-02-01,15.039,15.099,14.709,14.914,667510,0
2013-02-04,14.914,15.098,14.719,14.788,77510,0
2013-02-05,14.864,15.069,14.749,15.029,97117,0
2013-02-06,15.186,15.662,15.079,15.516,269475,0
2013-02-07,15.573,15.874,15.544,15.721,757944,0
2013-02-08,15.914,16.39,15.914,16.051,253261,0
2013-02-11,15.973,16.146,15.855,16.08,85787,0
2013-02-12,16.136,16.788,16.136,16.779,51036,0
2013-02-13,16.877,16.993,16.739,16.915,62638,0
2013-02-14,16.808,17.07,16.779,17.032,60212,0
2013-02-15,17.168,17.188,16.943,17.002,56417,0
2013-02-19,16.963,17.226,16.934,16.983,23683,0
2013-02-20,17.05,17.674,17.002,17.546,60383,0
2013-02-21,17.479,17.584,17.09,17.343,156537,0
2013-02-22,17.353,17.925,17.328,17.584,61252,0
2013-02-25,17.584,17.751,17.178,17.264,69637,0
2013-02-26,17.264,17.527,17.254,17.459,32266,0
2013-02-27,17.449,17.712,17.259,17.674,59231,0
2013-02-28,17.313,18.003,17.254,17.974,128507,0
2013-03-01,17.79,17.858,17.357,17.469,163842,0
2013-03-04,17.264,17.925,17.254,17.692,107960,0
2013-03-05,17.536,17.692,17.216,17.499,107112,0
2013-03-06,17.518,17.984,17.497,17.858,22335,0
2013-03-07,17.915,18.043,17.77,17.944,26536,0
2013-03-08,17.974,17.974,17.594,17.644,30950,0
2013-03-11,17.915,17.925,17.508,17.574,60283,0
2013-03-12,17.574,17.732,17.353,17.41,45931,0
2013-03-13,17.382,17.634,17.333,17.401,78225,0
2013-03-14,17.382,17.469,17.206,17.459,43910,0
2013-03-15,17.439,17.895,17.439,17.664,136926,0
2013-03-18,17.508,17.732,17.323,17.712,51057,0
2013-03-19,17.489,17.541,16.652,16.719,478983,0
2013-03-20,16.759,16.934,16.448,16.605,205973,0
2013-03-21,16.527,17.323,16.39,16.993,190945,0
2013-03-22,17.168,17.206,16.517,16.536,155187,0
2013-03-25,16.605,16.652,16.467,16.517,156202,0
2013-03-26,16.586,16.662,16.294,16.536,295483,0
2013-03-27,16.566,16.596,16.299,16.477,120330,0
2013-03-28,16.546,16.896,16.235,16.643,328351,0
2013-04-01,16.536,16.614,16.08,16.527,137246,0
2013-04-02,16.546,16.71,16.428,16.467,253823,0
2013-04-03,16.467,16.614,16.176,16.196,101025,0
2013-04-04,16.255,16.39,16.013,16.255,113491,0
2013-04-05,16.146,16.697,16.118,16.477,107886,0
2013-04-08,16.458,16.546,16.061,16.448,95799,0
2013-04-09,16.428,16.566,16.225,16.352,74458,0
2013-04-10,16.39,16.576,16.314,16.37,104160,0
2013-04-11,16.38,16.69,16.38,16.517,131856,0
2013-04-12,16.566,16.576,16.37,16.477,99151,0
2013-04-15,16.38,16.566,15.973,16.071,133135,0
2013-04-16,16.166,16.556,16.022,16.458,122629,0
2013-04-17,16.428,16.533,15.835,16.022,101443,0
2013-04-18,15.993,16.108,15.603,15.662,126760,0
2013-04-19,15.721,16.37,15.593,16.245,317357,0
2013-04-22,16.215,16.448,15.769,16.294,365950,0
2013-04-23,16.448,16.779,16.343,16.533,374795,0
2013-04-24,16.643,16.749,16.477,16.605,178484,0
2013-04-25,16.672,17.264,16.556,16.943,249564,0
2013-04-26,16.877,17.012,16.605,16.943,127912,0
2013-04-29,17.07,17.129,16.877,16.877,98670,0
2013-04-30,16.924,17.546,16.702,17.362,429471,0
2013-05-01,17.353,17.546,16.953,17.002,144560,0
2013-05-02,16.983,17.05,16.798,16.943,84333,0
2013-05-03,16.38,17.07,16.38,16.906,103516,0
2013-05-06,16.953,17.439,16.906,17.002,120144,0
2013-05-07,17.002,17.323,16.993,17.216,94384,0
2013-05-08,17.245,17.293,17.1,17.148,68591,0
2013-05-09,17.09,17.293,16.963,17.002,56451,0
2013-05-10,17.07,17.093,16.749,16.877,74979,0
2013-05-13,16.915,17.022,16.769,16.818,74710,0
2013-05-14,16.808,16.983,16.749,16.818,163335,0
2013-05-15,16.788,17.333,16.638,17.323,224397,0
2013-05-16,17.343,17.584,17.168,17.235,465481,0
2013-05-17,17.401,17.584,17.235,17.348,432493,0
2013-05-20,17.303,17.556,17.283,17.391,2616369,0
2013-05-21,17.439,17.529,17.158,17.489,241601,0
2013-05-22,17.489,17.584,17.353,17.449,314462,0
2013-05-23,17.41,17.489,17.168,17.42,108031,0
2013-05-24,17.382,17.518,17.178,17.479,56593,0
2013-05-28,17.664,17.858,17.556,17.809,293222,0
2013-05-29,17.712,17.712,17.382,17.459,2440956,0
2013-05-30,17.459,17.654,17.343,17.489,650240,0
2013-05-31,17.43,17.925,17.303,17.391,394807,0
2013-06-03,17.469,17.574,16.877,17.245,320947,0
2013-06-04,17.198,17.333,16.848,16.993,302328,0
2013-06-05,17.022,17.032,16.527,16.536,270355,0
2013-06-06,16.517,16.71,16.37,16.418,211714,0
2013-06-07,16.448,17.391,16.39,17.216,188150,0
2013-06-10,17.206,17.674,16.886,17.634,299029,0
2013-06-11,17.479,17.604,17.11,17.353,190582,0
2013-06-12,17.391,17.584,17.032,17.158,81091,0
2013-06-13,17.188,17.546,16.993,17.489,223647,0
2013-06-14,17.43,17.566,17.226,17.353,274543,0
2013-06-17,17.518,17.809,17.032,17.584,325333,0
2013-06-18,17.664,17.974,17.323,17.974,292286,0
2013-06-19,18.053,18.215,17.604,18.158,398463,0
2013-06-20,18.073,18.528,17.77,18.198,342933,0
2013-06-21,18.295,18.703,18.109,18.178,796312,0
2013-06-24,18.082,18.478,17.536,18.265,341613,0
2013-06-25,18.354,18.364,18.129,18.215,178243,0
2013-06-26,18.265,18.265,17.828,17.858,308201,0
2013-06-27,18.023,18.586,18.013,18.537,366757,0
2013-06-28,18.528,18.541,18.235,18.478,2330772,0
2013-07-01,18.586,19.101,18.332,18.733,412850,0
2013-07-02,19.032,19.042,18.683,18.966,113613,0
2013-07-03,18.858,19.013,18.683,18.917,34067,0
2013-07-05,18.984,19.189,18.635,18.829,112240,0
2013-07-08,18.917,19.087,18.566,18.713,139717,0
2013-07-09,18.713,18.956,18.63,18.809,227039,0
2013-07-10,18.839,18.849,18.645,18.675,114375,0
2013-07-11,18.75,18.76,17.867,18.265,260323,0
2013-07-12,18.586,19.481,18.537,18.984,283880,0
2013-07-15,18.947,19.432,18.9,19.189,127085,0
2013-07-16,19.258,19.501,19.032,19.238,137124,0
2013-07-17,19.333,19.432,19.062,19.248,102629,0
2013-07-18,19.199,19.432,19.101,19.189,148329,0
2013-07-19,19.238,19.422,19.15,19.333,87753,0
2013-07-22,19.248,19.373,19.003,19.323,83155,0
2013-07-23,19.323,19.393,19.091,19.304,154176,0
2013-07-24,19.314,20.379,19.314,19.763,202647,0
2013-07-25,19.965,19.965,19.101,19.12,168046,0
2013-07-26,18.974,19.081,18.77,19.062,127597,0
2013-07-29,19.062,19.15,18.799,18.819,99981,0
2013-07-30,18.809,18.966,18.498,18.665,154654,0
2013-07-31,18.655,18.872,18.508,18.556,125367,0
2013-08-01,18.703,19.323,18.703,18.947,149887,0
2013-08-02,18.839,19.042,18.665,18.907,41281,0
2013-08-05,18.829,18.97,18.758,18.829,54310,0
2013-08-06,18.789,18.839,18.383,18.498,79441,0
2013-08-07,18.665,18.849,18.314,18.556,53665,0
2013-08-08,18.703,18.868,18.392,18.528,52753,0
2013-08-09,18.537,18.616,18.334,18.459,128349,0
2013-08-12,18.374,18.556,18.374,18.528,83172,0
2013-08-13,18.421,18.75,18.374,18.713,283646,0
2013-08-14,18.655,18.897,18.596,18.713,47085,0
2013-08-15,18.655,18.849,18.518,18.586,200128,0
2013-08-16,18.498,18.537,18.091,18.498,143737,0
2013-08-19,18.498,18.626,18.1,18.334,95488,0
2013-08-20,18.374,19.062,18.344,18.956,266845,0
2013-08-21,18.937,19.343,18.799,19.274,438166,0
2013-08-22,19.258,19.383,19.042,19.248,82287,0
2013-08-23,19.218,19.614,19.032,19.585,333382,0
2013-08-26,19.644,19.664,19.16,19.373,68953,0
2013-08-27,19.17,19.353,18.741,19.16,175613,0
2013-08-28,19.189,19.266,18.956,19.189,95178,0
2013-08-29,19.189,19.674,19.189,19.471,464713,0
2013-08-30,19.442,19.465,19.17,19.189,237721,0
2013-09-03,19.314,19.452,18.947,19.071,137482,0
2013-09-04,19.14,20.159,19.101,20.113,211651,0
2013-09-05,20.093,20.686,19.965,20.335,309882,0
2013-09-06,20.384,20.917,20.005,20.587,164729,0
2013-09-09,20.577,21.53,20.335,21.433,263813,0
2013-09-10,21.521,21.927,21.364,21.53,197837,0
2013-09-11,21.472,21.588,21.317,21.326,136951,0
2013-09-12,21.297,21.374,20.937,21.054,167749,0
2013-09-13,21.044,21.209,20.967,21.151,100515,0
2013-09-16,21.578,21.578,20.877,21.336,409863,0
2013-09-17,21.374,21.521,21.189,21.307,445925,0
2013-09-18,21.364,21.803,21.354,21.492,300087,0
2013-09-19,21.549,21.862,21.171,21.813,156809,0
2013-09-20,21.889,21.918,21.413,21.763,1580617,0
2013-09-23,21.665,21.793,21.364,21.646,150160,0
2013-09-24,21.452,22.287,21.452,21.656,272756,0
2013-09-25,21.813,22.287,21.684,22.045,268487,0
2013-09-26,22.153,22.182,21.549,21.637,166946,0
2013-09-27,21.549,21.637,21.18,21.297,336672,0
2013-09-30,21.199,21.403,21.025,21.326,168257,0
2013-10-01,21.354,21.744,21.189,21.559,75547,0
2013-10-02,21.413,21.413,21.044,21.189,106323,0
2013-10-03,21.228,21.326,20.686,20.831,264934,0
2013-10-04,20.772,21.113,20.763,21.044,126909,0
2013-10-07,20.937,21.665,20.626,21.462,155624,0
2013-10-08,21.442,21.704,20.782,21.442,305588,0
2013-10-09,21.442,21.559,20.917,21.063,164813,0
2013-10-10,21.228,21.862,21.073,21.704,82223,0
2013-10-11,21.598,21.931,21.598,21.852,84848,0
2013-10-14,21.813,21.899,21.763,21.87,90838,0
2013-10-15,21.87,21.87,21.462,21.754,61359,0
2013-10-16,21.793,22.045,21.734,21.783,82856,0
2013-10-17,21.822,22.192,20.345,21.862,140907,0
2013-10-18,21.862,22.094,21.822,21.936,158096,0
2013-10-21,21.326,21.862,21.326,21.842,128760,0
2013-10-22,21.842,21.852,21.258,21.336,93355,0
2013-10-23,21.278,21.627,21.189,21.394,131746,0
2013-10-24,21.346,21.694,21.346,21.637,86458,0
2013-10-25,21.714,21.714,21.336,21.588,104573,0
2013-10-28,21.53,21.862,21.433,21.694,76474,0
2013-10-29,21.646,21.862,21.511,21.704,77812,0
2013-10-30,21.646,21.724,21.482,21.54,82649,0
2013-10-31,21.492,21.803,21.433,21.588,94240,0
2013-11-01,21.511,21.511,21.199,21.364,104060,0
2013-11-04,21.364,21.724,21.364,21.684,92856,0
2013-11-05,21.646,22.143,21.549,21.976,54861,0
2013-11-06,22.045,22.045,21.637,21.704,57125,0
2013-11-07,21.754,21.754,21.364,21.462,81209,0
2013-11-08,21.413,21.936,21.403,21.734,77607,0
2013-11-11,21.675,21.862,21.618,21.832,24214,0
2013-11-12,21.744,21.744,21.403,21.598,46728,0
2013-11-13,21.54,21.862,21.394,21.862,46316,0
2013-11-14,21.862,21.909,21.714,21.862,54344,0
2013-11-15,21.813,21.852,21.374,21.608,66798,0
2013-11-18,21.665,21.852,21.462,21.656,39730,0
2013-11-19,21.734,21.832,21.307,21.492,55358,0
2013-11-20,21.54,21.754,21.394,21.501,73901,0
2013-11-21,21.569,21.744,21.472,21.569,241878,0
2013-11-22,21.433,21.646,21.433,21.637,203391,0
2013-11-25,21.763,21.946,21.569,21.87,104264,0
2013-11-26,21.862,22.075,21.754,22.065,80179,0
2013-11-27,22.192,23.055,22.094,22.734,140907,0
2013-11-29,22.861,22.979,22.628,22.677,30487,0
2013-12-02,22.793,22.997,22.453,22.929,70608,0
2013-12-03,22.919,22.929,22.025,22.396,77607,0
2013-12-04,22.327,22.667,22.192,22.386,77400,0
2013-12-05,22.415,22.588,22.201,22.511,86253,0
2013-12-06,22.725,22.821,21.956,22.21,196075,0
2013-12-09,22.287,22.405,21.956,22.153,110242,0
2013-12-10,21.918,22.218,21.862,21.862,159332,0
2013-12-11,21.862,21.976,21.569,21.852,109515,0
2013-12-12,21.862,22.005,21.813,21.862,89146,0
2013-12-13,21.956,21.986,21.413,21.656,116307,0
2013-12-16,21.684,21.832,21.492,21.656,86045,0
2013-12-17,21.704,22.124,21.482,21.996,171065,0
2013-12-18,21.986,22.133,21.569,22.065,103236,0
2013-12-19,22.065,22.227,21.714,22.065,64947,0
2013-12-20,22.162,22.628,22.084,22.445,553026,0
2013-12-23,22.445,22.558,22.277,22.356,119807,0
2013-12-24,22.317,22.588,22.218,22.52,68411,0
2013-12-26,22.54,22.568,22.287,22.425,85224,0
2013-12-27,22.492,22.52,22.267,22.336,53417,0
2013-12-30,22.327,22.435,22.075,22.218,43744,0
2013-12-31,22.297,22.336,22.055,22.104,67621,0
2014-01-02,22.094,22.094,21.618,21.714,60897,0
2014-01-03,21.694,22.317,21.543,22.162,96254,0
2014-01-06,22.201,22.386,22.035,22.356,120939,0
2014-01-07,22.366,22.568,22.133,22.336,78842,0
2014-01-08,22.201,22.501,21.996,22.257,56508,0
2014-01-09,22.376,22.425,22.114,22.346,65152,0
2014-01-10,22.396,22.415,21.714,21.773,75856,0
2014-01-13,21.684,21.773,21.346,21.521,107250,0
2014-01-14,21.521,22.005,21.403,21.675,92119,0
2014-01-15,21.773,22.237,21.704,22.094,47037,0
2014-01-16,22.005,22.346,21.986,22.287,61623,0
2014-01-17,22.317,22.346,21.832,21.909,149657,0
2014-01-21,22.065,22.307,21.918,22.277,33656,0
2014-01-22,22.277,22.492,22.162,22.386,181048,0
2014-01-23,22.445,23.384,22.396,22.687,135145,0
2014-01-24,22.929,23.142,22.54,22.618,287224,0
2014-01-27,22.648,22.831,20.724,22.425,185782,0
2014-01-28,22.511,22.667,22.336,22.415,135021,0
2014-01-29,22.162,22.909,22.162,22.453,100352,0
2014-01-30,22.578,22.831,22.511,22.707,134629,0
2014-01-31,22.396,22.453,22.201,22.396,139259,0
2014-02-03,22.297,22.453,21.364,21.472,149282,0
2014-02-04,21.511,22.192,21.394,22.045,134144,0
2014-02-05,21.398,22.262,21.364,21.976,114813,0
2014-02-06,22.084,22.317,21.914,22.143,111580,0
2014-02-07,22.297,22.346,22.084,22.307,98963,0
2014-02-10,22.237,22.327,21.918,22.094,128479,0
2014-02-11,22.045,22.346,22.045,22.21,136120,0
2014-02-12,22.162,22.396,21.842,21.879,126867,0
2014-02-13,21.763,22.376,21.763,22.267,179058,0
2014-02-14,22.297,22.366,22.133,22.143,118238,0
2014-02-18,22.005,22.501,21.976,22.317,114818,0
2014-02-19,22.192,22.396,21.813,21.822,74526,0
2014-02-20,21.665,22.356,21.665,22.307,97968,0
2014-02-21,22.327,22.346,21.783,21.822,131587,0
2014-02-24,21.899,22.386,21.509,22.346,79357,0
2014-02-25,22.277,22.346,22.153,22.192,40084,0
2014-02-26,22.124,22.297,21.909,22.247,45351,0
2014-02-27,22.143,22.241,21.976,22.094,85703,0
2014-02-28,22.182,22.396,22.182,22.346,119736,0
2014-03-03,22.21,22.346,22.192,22.267,100597,0
2014-03-04,22.336,23.413,22.287,23.172,228707,0
2014-03-05,22.935,23.705,22.935,23.59,263370,0
2014-03-06,23.695,24.504,23.653,23.931,205657,0
2014-03-07,23.997,24.134,23.843,24.045,144590,0
2014-03-10,23.984,24.41,23.984,24.318,213807,0
2014-03-11,24.356,24.445,24.154,24.385,104122,0
2014-03-12,24.298,24.581,24.104,24.552,127916,0
2014-03-13,24.775,24.775,24.425,24.552,96328,0
2014-03-14,24.474,24.658,24.358,24.435,93924,0
2014-03-17,24.318,24.648,24.222,24.298,136770,0
2014-03-18,24.298,24.638,24.16,24.6,132362,0
2014-03-19,24.619,24.911,24.327,24.765,105687,0
2014-03-20,24.581,25.271,24.577,24.969,108789,0
2014-03-21,25.242,25.271,24.736,24.775,224768,0
2014-03-24,24.007,24.872,23.803,24.494,164922,0
2014-03-25,24.484,24.619,24.242,24.346,146436,0
2014-03-26,24.094,24.425,23.764,23.813,151919,0
2014-03-27,23.823,24.134,23.734,23.921,100070,0
2014-03-28,23.892,24.332,23.764,23.911,79691,0
2014-03-31,24.074,24.465,23.182,24.395,164284,0
2014-04-01,24.134,24.815,24.134,24.785,141184,0
2014-04-02,24.775,24.785,24.504,24.544,69073,0
2014-04-03,24.6,24.724,24.183,24.213,106762,0
2014-04-04,24.528,24.528,23.638,23.873,98991,0
2014-04-07,23.725,24.183,23.695,23.931,117933,0
2014-04-08,24.007,24.489,24.007,24.252,120246,0
2014-04-09,24.425,24.55,24.139,24.213,103093,0
2014-04-10,24.144,24.322,23.513,23.629,97072,0
2014-04-11,22.988,23.734,22.988,23.25,158985,0
2014-04-14,23.376,23.629,23.192,23.513,138444,0
2014-04-15,23.542,23.705,23.112,23.413,143448,0
2014-04-16,23.561,23.668,23.317,23.513,82810,0
2014-04-17,23.463,23.882,23.463,23.754,148662,0
2014-04-21,23.453,23.513,22.773,23.25,187802,0
2014-04-22,23.384,23.384,22.997,23.075,132036,0
2014-04-23,23.202,23.367,23.026,23.182,101985,0
2014-04-24,22.969,23.404,22.811,22.88,121783,0
2014-04-25,22.831,23.065,22.677,22.929,128271,0
2014-04-28,23.007,23.231,22.717,22.811,102222,0
2014-04-29,22.336,23.221,22.336,22.949,132546,0
2014-04-30,22.821,23.172,22.657,23.172,140652,0
2014-05-01,23.055,23.112,22.558,23.007,147078,0
2014-05-02,22.821,23.357,22.821,23.026,91155,0
2014-05-05,22.638,23.065,22.598,22.969,105379,0
2014-05-06,23.202,23.202,22.598,22.628,116560,0
2014-05-07,22.717,22.997,22.336,22.959,124330,0
2014-05-08,22.979,23.132,22.638,22.802,81773,0
2014-05-09,22.648,23.404,22.558,23.092,109221,0
2014-05-12,23.102,23.754,23.017,23.677,558496,0
2014-05-13,23.71,23.921,23.518,23.715,108971,0
2014-05-14,23.581,23.581,22.598,22.687,106084,0
2014-05-15,22.52,22.919,22.172,22.472,129558,0
2014-05-16,22.453,22.608,22.133,22.53,98330,0
2014-05-19,22.287,22.677,22.287,22.677,51302,0
2014-05-20,22.568,22.667,22.153,22.511,139190,0
2014-05-21,22.638,22.959,22.172,22.445,126529,0
2014-05-22,22.511,22.929,22.425,22.802,86084,0
2014-05-23,22.783,23.055,22.667,23.036,279414,0
2014-05-27,23.075,23.367,22.638,23.327,115989,0
2014-05-28,23.202,23.571,23.142,23.404,108441,0
2014-05-29,23.443,23.879,23.308,23.473,82306,0
2014-05-30,23.532,23.638,23.394,23.571,111701,0
2014-06-02,23.423,23.863,23.327,23.668,82266,0
2014-06-03,23.658,24.094,23.638,23.843,132645,0
2014-06-04,23.793,24.242,23.619,23.959,110164,0
2014-06-05,24.045,24.667,23.959,24.524,107033,0
2014-06-06,24.677,24.677,24.474,24.614,162807,0
2014-06-09,24.346,24.921,24.346,24.658,112281,0
2014-06-10,24.619,24.872,24.415,24.686,59080,0
2014-06-11,24.524,24.6,24.261,24.365,68301,0
2014-06-12,24.288,24.365,23.977,24.174,63607,0
2014-06-13,24.279,24.435,24.016,24.261,100289,0
2014-06-16,24.213,24.213,23.754,24.074,86473,0
2014-06-17,23.997,24.346,23.979,24.183,154139,0
2014-06-18,24.279,24.336,23.921,24.094,136242,0
2014-06-19,24.193,24.193,23.863,24.074,87233,0
2014-06-20,24.045,24.124,23.725,23.997,438014,0
2014-06-23,23.921,24.054,23.823,23.968,58094,0
2014-06-24,23.843,24.114,23.542,23.561,97289,0
2014-06-25,23.259,23.658,23.259,23.6,106614,0
2014-06-26,23.629,23.629,22.927,23.532,80052,0
2014-06-27,23.357,23.581,23.065,23.132,178621,0
2014-06-30,23.055,23.085,22.773,22.939,127028,0
2014-07-01,23.026,23.686,22.997,23.317,128443,0
2014-07-02,23.542,23.542,23.132,23.192,69577,0
2014-07-03,23.269,23.715,23.241,23.551,43082,0
2014-07-07,23.453,23.688,23.102,23.162,79602,0
2014-07-08,23.289,23.289,22.88,22.969,110580,0
2014-07-09,23.065,23.208,22.949,23.036,42112,0
2014-07-10,22.667,23.013,22.54,22.773,73594,0
2014-07-11,22.707,22.939,22.386,22.773,115224,0
2014-07-14,22.909,23.085,22.628,22.697,61666,0
2014-07-15,22.558,22.861,22.558,22.754,89454,0
2014-07-16,22.841,22.988,22.472,22.549,70722,0
2014-07-17,22.356,22.697,20.48,22.172,134773,0
2014-07-18,22.124,22.511,21.894,22.356,88702,0
2014-07-21,22.172,22.549,22.133,22.482,74170,0
2014-07-22,22.578,22.841,22.549,22.717,102503,0
2014-07-23,22.697,23.231,22.697,22.88,86876,0
2014-07-24,22.697,22.919,22.307,22.811,67478,0
2014-07-25,22.415,22.54,22.01,22.346,100448,0
2014-07-28,22.346,22.462,21.946,22.297,100147,0
2014-07-29,22.346,22.391,22.104,22.287,86683,0
2014-07-30,22.356,22.744,22.153,22.549,146845,0
2014-07-31,22.307,22.482,22.065,22.133,96799,0
2014-08-01,22.297,22.638,22.114,22.381,129399,0
2014-08-04,22.435,22.618,22.182,22.578,171616,0
2014-08-05,22.472,22.811,22.376,22.453,93541,0
2014-08-06,22.396,23.026,22.396,22.939,107647,0
2014-08-07,22.969,23.25,22.667,23.192,178563,0
2014-08-08,23.172,23.615,22.959,23.443,212569,0
2014-08-11,23.551,23.725,23.212,23.269,88741,0
2014-08-12,23.357,23.384,23.142,23.269,84861,0
2014-08-13,23.327,23.648,23.241,23.463,94027,0
2014-08-14,23.453,23.987,23.367,23.384,68177,0
2014-08-15,23.629,23.629,22.793,23.092,64061,0
2014-08-18,23.259,23.473,22.945,23.376,56839,0
2014-08-19,23.357,23.404,23.085,23.182,40393,0
2014-08-20,23.162,23.638,23.075,23.327,94560,0
2014-08-21,23.289,23.853,23.065,23.764,115847,0
2014-08-22,23.715,24.084,23.648,23.813,133839,0
2014-08-25,23.892,23.94,23.668,23.921,101178,0
2014-08-26,23.863,24.213,23.863,24.124,105334,0
2014-08-27,24.094,24.134,23.668,23.892,50906,0
2014-08-28,23.784,23.784,23.423,23.483,52272,0
2014-08-29,23.483,23.823,23.423,23.774,59991,0
2014-09-02,23.911,24.074,23.843,23.997,56070,0
2014-09-03,24.026,24.232,23.6,23.619,44569,0
2014-09-04,23.6,24.134,23.6,23.744,94565,0
2014-09-05,23.619,23.764,23.394,23.695,91889,0
2014-09-08,23.705,23.705,23.007,23.036,166164,0
2014-09-09,23.046,23.046,22.435,22.472,195456,0
2014-09-10,22.511,23.327,22.501,23.241,120123,0
2014-09-11,23.075,23.522,22.783,23.367,123820,0
2014-09-12,23.433,23.629,22.522,23.453,120835,0
2014-09-15,23.423,23.59,22.953,23.376,85606,0
2014-09-16,23.394,23.677,23.112,23.453,84495,0
2014-09-17,23.413,23.813,23.299,23.542,579577,0
2014-09-18,23.551,24.327,23.357,24.279,355358,0
2014-09-19,24.445,24.619,24.054,24.455,671715,0
2014-09-22,24.395,24.686,23.977,24.094,139602,0
2014-09-23,24.045,24.193,23.754,23.764,95823,0
2014-09-24,23.873,23.987,23.581,23.715,74139,0
2014-09-25,23.423,23.882,23.212,23.394,77570,0
2014-09-26,23.443,23.561,23.172,23.231,62809,0
2014-09-29,23.026,23.423,22.969,23.25,70856,0
2014-09-30,23.241,23.493,23.092,23.202,170750,0
2014-10-01,23.112,23.483,22.841,23.337,134311,0
2014-10-02,23.069,23.734,23.069,23.463,200595,0
2014-10-03,23.629,23.911,23.473,23.493,62017,0
2014-10-06,23.571,23.59,23.289,23.342,110545,0
2014-10-07,23.231,23.367,23.026,23.065,146376,0
2014-10-08,23.026,23.423,22.969,23.357,83256,0
2014-10-09,23.279,23.299,22.969,23.085,143185,0
2014-10-10,22.89,23.404,22.88,22.919,257709,0
2014-10-13,22.89,23.463,22.89,23.172,152634,0
2014-10-14,23.299,23.513,23.212,23.423,419154,0
2014-10-15,23.162,23.162,22.549,22.734,175639,0
2014-10-16,21.618,22.929,19.218,22.554,234899,0
2014-10-17,22.734,22.734,22.287,22.628,162053,0
2014-10-20,22.638,23.172,22.511,23.132,105433,0
2014-10-21,23.231,23.513,23.085,23.483,610461,0
2014-10-22,23.581,23.959,23.413,23.725,111242,0
2014-10-23,23.892,24.124,23.764,23.843,127718,0
2014-10-24,23.931,24.193,23.882,23.977,95224,0
2014-10-27,23.853,24.213,23.638,24.016,101440,0
2014-10-28,24.164,24.484,23.901,24.283,160320,0
2014-10-29,24.261,24.785,24.183,24.696,87151,0
2014-10-30,24.6,24.988,24.561,24.872,61351,0
2014-10-31,25.056,25.262,25.007,25.153,159106,0
2014-11-03,25.173,25.262,24.648,24.805,88816,0
2014-11-04,24.815,24.872,24.484,24.581,42474,0
2014-11-05,24.628,24.719,24.435,24.484,107125,0
2014-11-06,24.336,24.557,24.124,24.445,125291,0
2014-11-07,24.465,24.795,24.288,24.785,67633,0
2014-11-10,24.795,25.066,24.795,25.047,128000,0
2014-11-11,25.125,25.242,25.037,25.173,84114,0
2014-11-12,25.066,25.281,25.066,25.281,62659,0
2014-11-13,25.367,25.44,25.076,25.338,89716,0
2014-11-14,25.396,25.622,25.163,25.291,101553,0
2014-11-17,25.31,25.367,24.775,24.815,39418,0
2014-11-18,24.872,25.047,24.785,24.901,72015,0
2014-11-19,24.667,24.844,24.288,24.544,54533,0
2014-11-20,24.504,24.844,24.302,24.756,69510,0
2014-11-21,25.037,25.134,24.395,24.465,121759,0
2014-11-24,24.415,25.153,24.415,25.116,112485,0
2014-11-25,25.106,25.116,24.94,25.076,70772,0
2014-11-26,24.971,25.262,24.971,25.232,85665,0
2014-11-28,25.193,25.301,24.6,24.628,37223,0
2014-12-01,24.356,24.696,24.288,24.298,84269,0
2014-12-02,24.308,24.677,24.308,24.425,45969,0
2014-12-03,24.336,24.696,24.298,24.552,95439,0
2014-12-04,24.435,24.581,24.288,24.544,88519,0
2014-12-05,24.59,25.213,24.59,24.998,75721,0
2014-12-08,24.872,25.242,24.552,24.825,68311,0
2014-12-09,24.544,25.242,24.544,25.163,80031,0
2014-12-10,25.047,25.116,24.716,24.862,194395,0
2014-12-11,24.979,25.262,24.931,25.096,114878,0
2014-12-12,24.825,25.232,24.825,25.144,170244,0
2014-12-15,25.153,25.328,24.96,25.116,128380,0
2014-12-16,25.027,25.347,24.979,25.027,86061,0
2014-12-17,25.066,25.096,24.891,25.066,177302,0
2014-12-18,25.232,25.735,25.144,25.639,138189,0
2014-12-19,25.583,25.921,24.988,25.444,1628571,0
2014-12-22,25.377,25.969,25.106,25.959,101561,0
2014-12-23,26.017,26.387,25.372,26.242,99753,0
2014-12-24,26.262,26.319,26.126,26.156,35130,0
2014-12-26,26.233,26.233,25.969,26.036,62876,0
2014-12-29,25.969,26.476,25.86,26.28,88142,0
2014-12-30,26.377,26.417,26.163,26.214,65314,0
2014-12-31,26.357,26.525,25.941,26.036,118097,0
2015-01-02,26.195,26.328,25.416,25.894,70921,0
2015-01-05,25.687,25.687,25.262,25.262,74684,0
2015-01-06,25.347,25.444,24.361,24.581,108835,0
2015-01-07,24.686,24.95,24.356,24.872,124970,0
2015-01-08,24.94,25.106,24.746,24.931,51586,0
2015-01-09,24.911,24.998,24.455,24.514,64244,0
2015-01-12,24.561,24.581,24.288,24.336,65611,0
2015-01-13,24.581,24.862,23.863,24.124,76611,0
2015-01-14,23.853,24.064,23.734,23.803,81905,0
2015-01-15,23.764,23.764,23.152,23.367,81655,0
2015-01-16,23.25,23.705,23.132,23.638,103027,0
2015-01-20,23.715,23.892,23.112,23.231,79326,0
2015-01-21,23.122,23.337,22.821,22.949,79583,0
2015-01-22,22.783,23.686,22.783,23.542,135997,0
2015-01-23,23.551,23.648,23.376,23.493,70742,0
2015-01-26,23.453,23.813,23.172,23.571,119421,0
2015-01-27,23.384,23.734,23.25,23.483,45430,0
2015-01-28,23.658,23.658,22.744,22.831,135046,0
2015-01-29,22.997,23.744,22.831,23.686,169297,0
2015-01-30,24.164,24.365,23.715,23.725,210894,0
2015-02-02,23.901,24.658,23.754,24.494,212541,0
2015-02-03,24.716,25.232,24.336,24.435,195928,0
2015-02-04,24.336,24.921,24.336,24.581,90649,0
2015-02-05,24.785,24.96,24.619,24.775,61210,0
2015-02-06,24.911,25.262,24.736,24.853,115118,0
2015-02-09,24.27,24.862,24.222,24.544,69614,0
2015-02-10,24.445,25.007,24.336,24.921,89024,0
2015-02-11,24.901,25.096,24.494,24.891,81569,0
2015-02-12,24.95,25.406,24.95,25.386,48491,0
2015-02-13,25.444,25.514,25.222,25.301,71983,0
2015-02-17,25.386,25.805,25.262,25.755,109013,0
2015-02-18,25.667,25.795,25.281,25.347,79293,0
2015-02-19,25.242,25.357,24.96,25.262,100660,0
2015-02-20,25.328,25.544,24.805,25.494,149338,0
2015-02-23,25.494,25.95,25.125,25.931,71509,0
2015-02-24,25.95,26.223,25.825,26.046,52018,0
2015-02-25,26.076,26.233,25.885,26.146,35195,0
2015-02-26,25.921,26.233,25.921,26.223,74875,0
2015-02-27,25.998,26.233,25.745,25.795,64945,0
2015-03-02,25.785,26.205,25.163,26.205,56301,0
2015-03-03,25.755,26.126,25.755,25.894,93458,0
2015-03-04,25.716,26.017,25.553,25.931,85429,0
2015-03-05,25.775,26.357,25.775,26.252,101280,0
2015-03-06,26.166,26.95,25.815,26.456,68447,0
2015-03-09,26.573,26.96,26.126,26.856,143583,0
2015-03-10,26.309,26.708,26.28,26.573,132158,0
2015-03-11,26.397,26.737,26.397,26.629,80179,0
2015-03-12,26.689,27.206,26.573,27.196,175696,0
2015-03-13,27.186,27.525,26.94,27.398,166535,0
2015-03-16,27.379,27.477,26.619,26.846,156140,0
2015-03-17,26.999,27.206,26.6,27.097,119909,0
2015-03-18,26.96,27.176,26.437,26.747,170961,0
2015-03-19,26.649,26.96,26.427,26.93,94795,0
2015-03-20,26.93,27.448,26.866,27.32,338631,0
2015-03-23,27.32,27.379,27.038,27.35,153053,0
2015-03-24,27.35,27.35,27.029,27.232,126395,0
2015-03-25,27.223,27.223,26.407,26.505,112088,0
2015-03-26,26.446,26.582,26.176,26.545,97060,0
2015-03-27,26.554,26.689,26.299,26.639,138128,0
2015-03-30,26.698,27.117,26.679,27.038,100251,0
2015-03-31,26.903,26.95,26.554,26.826,111674,0
2015-04-01,26.689,26.717,26.476,26.679,111572,0
2015-04-02,26.698,26.95,26.649,26.787,178165,0
2015-04-06,26.61,26.619,26.347,26.515,214294,0
2015-04-07,26.476,26.515,25.914,25.941,250686,0
2015-04-08,25.969,26.727,25.894,26.698,117644,0
2015-04-09,26.679,26.96,26.338,26.96,138324,0
2015-04-10,27.166,27.428,26.866,27.428,229937,0
2015-04-13,27.36,27.874,27.3,27.71,115896,0
2015-04-14,27.631,27.651,27.058,27.196,71122,0
2015-04-15,27.215,27.72,27.206,27.71,75545,0
2015-04-16,27.611,27.729,27.482,27.69,50477,0
2015-04-17,27.487,27.72,27.33,27.438,131335,0
2015-04-20,27.515,27.856,27.36,27.515,69722,0
2015-04-21,27.561,27.633,27.428,27.571,40405,0
2015-04-22,27.544,27.69,27.26,27.477,72338,0
2015-04-23,27.69,27.69,26.806,26.846,84607,0
2015-04-24,27.029,27.029,26.6,26.826,68959,0
2015-04-27,27.009,27.196,26.456,26.737,80593,0
2015-04-28,26.659,27.137,26.573,27.068,89032,0
2015-04-29,27.097,27.506,27.048,27.097,82649,0
2015-04-30,26.95,27.215,26.262,26.347,129790,0
2015-05-01,26.126,26.476,25.959,26.417,96236,0
2015-05-04,26.397,26.816,26.347,26.669,68757,0
2015-05-05,26.573,26.856,26.28,26.515,78739,0
2015-05-06,26.535,26.875,26.387,26.796,73539,0
2015-05-07,26.826,27.147,26.21,26.912,96899,0
2015-05-08,26.95,27.038,26.737,26.836,48067,0
2015-05-11,26.875,27.241,26.727,27.009,57021,0
2015-05-12,26.836,27.176,26.405,27.127,67399,0
2015-05-13,27.087,27.428,26.912,27.379,105089,0
2015-05-14,27.438,27.796,27.418,27.777,76577,0
2015-05-15,27.836,27.951,27.448,27.571,62870,0
2015-05-18,27.641,28.167,27.611,28.137,83555,0
2015-05-19,28.088,28.389,27.961,28.204,94486,0
2015-05-20,28.302,28.438,28.078,28.36,61551,0
2015-05-21,28.204,28.38,27.856,27.942,46316,0
2015-05-22,27.883,27.991,27.591,27.621,48170,0
2015-05-26,27.467,27.68,27.147,27.631,46294,0
2015-05-27,27.66,27.981,27.33,27.902,123306,0
2015-05-28,27.883,28.04,27.69,28.04,34500,0
2015-05-29,28.068,28.068,27.467,27.71,78120,0
2015-06-01,27.912,28.031,27.438,27.787,46804,0
2015-06-02,27.631,28.292,27.611,28.097,88000,0
2015-06-03,27.981,28.612,27.971,28.507,89648,0
2015-06-04,28.321,28.526,27.961,28.204,29951,0
2015-06-05,28.204,28.631,28.186,28.35,108690,0
2015-06-08,28.302,28.592,27.892,28.021,92634,0
2015-06-09,28.04,28.507,27.826,28.37,78767,0
2015-06-10,28.448,29.011,28.448,28.769,148624,0
2015-06-11,28.769,28.874,28.35,28.854,50539,0
2015-06-12,28.72,28.912,28.33,28.827,44362,0
2015-06-15,28.517,28.68,28.127,28.478,150995,0
2015-06-16,28.498,28.69,28.292,28.507,97781,0
2015-06-17,28.661,28.71,27.846,28.001,89340,0
2015-06-18,28.262,28.544,28.031,28.418,97369,0
2015-06-19,28.488,28.809,28.33,28.68,158197,0
2015-06-22,28.932,29.302,28.621,29.021,77607,0
2015-06-23,29.011,29.381,28.962,29.167,67303,0
2015-06-24,29.157,29.194,28.864,28.981,65152,0
2015-06-25,29.175,29.272,28.789,29.185,86561,0
2015-06-26,29.128,29.633,29.061,29.583,265860,0
2015-06-29,28.818,29.108,28.167,28.223,180636,0
2015-06-30,28.507,28.507,28.147,28.242,84750,0
2015-07-01,28.554,28.759,28.186,28.488,92842,0
2015-07-02,28.438,28.554,27.739,28.021,40964,0
2015-07-06,27.981,28.302,27.71,28.292,56508,0
2015-07-07,28.233,28.233,27.66,27.892,59593,0
2015-07-08,27.7,27.777,27.388,27.641,44981,0
2015-07-09,28.04,28.078,27.621,27.892,48683,0
2015-07-10,28.137,28.498,27.991,28.448,64844,0
2015-07-13,28.534,28.884,28.428,28.563,59183,0
2015-07-14,28.38,28.759,28.38,28.563,72617,0
2015-07-15,28.641,28.884,28.36,28.389,103314,0
2015-07-16,28.612,29.204,28.612,28.846,45184,0
2015-07-17,28.952,29.021,28.631,28.874,63506,0
2015-07-20,28.864,29.138,28.799,29.108,52287,0
2015-07-21,29.051,29.682,28.922,29.081,113425,0
2015-07-22,29.031,29.779,29.031,29.573,76165,0
2015-07-23,29.583,29.973,28.282,28.428,172196,0
2015-07-24,28.478,28.779,28.196,28.7,177857,0
2015-07-27,28.563,28.769,28.478,28.661,146672,0
2015-07-28,28.818,28.818,28.35,28.517,130408,0
2015-07-29,28.399,29.204,28.36,28.818,105397,0
2015-07-30,28.72,29.091,28.37,29.081,81106,0
2015-07-31,29.081,29.478,28.922,29.118,96341,0
2015-08-03,29.118,29.263,28.69,29.071,100053,0
2015-08-04,29.194,29.302,28.912,29.101,121762,0
2015-08-05,29.175,29.992,29.175,29.555,131128,0
2015-08-06,29.583,29.885,28.971,29.147,104881,0
2015-08-07,29.118,29.44,28.827,29.128,61859,0
2015-08-10,29.243,29.741,29.108,29.525,88207,0
2015-08-11,29.302,29.672,28.912,29.081,125447,0
2015-08-12,28.893,28.942,28.204,28.769,81518,0
2015-08-13,28.74,29.233,28.631,28.932,90677,0
2015-08-14,28.846,29.4,28.846,29.342,67211,0
2015-08-17,29.167,29.846,29.091,29.672,78739,0
2015-08-18,29.593,29.836,29.42,29.711,58360,0
2015-08-19,29.555,29.894,29.381,29.563,82444,0
2015-08-20,28.759,29.352,28.759,29.021,108896,0
2015-08-21,29.001,29.545,29.001,29.272,140803,0
2015-08-24,28.186,28.73,27.3,27.525,137559,0
2015-08-25,28.438,28.438,27.457,27.477,142142,0
2015-08-26,27.942,28.818,27.127,28.059,178681,0
2015-08-27,28.272,28.448,27.571,28.186,826192,0
2015-08-28,28.001,29.091,27.806,28.854,276974,0
2015-08-31,28.74,29.933,28.592,29.894,257317,0
2015-09-01,29.272,29.779,28.73,28.902,336364,0
2015-09-02,29.253,29.362,28.922,29.233,105089,0
2015-09-03,29.322,29.563,29.292,29.292,146979,0
2015-09-04,28.922,29.525,28.922,29.352,68035,0
2015-09-08,29.672,30.477,29.573,30.362,128040,0
2015-09-09,30.644,30.886,29.875,29.933,127421,0
2015-09-10,29.933,30.536,29.855,30.506,100526,0
2015-09-11,30.526,30.526,30.012,30.022,170139,0
2015-09-14,30.032,30.468,29.894,30.254,186298,0
2015-09-15,30.353,31.234,30.353,31.167,81621,0
2015-09-16,31.217,31.217,30.683,31.003,114146,0
2015-09-17,31.023,31.674,29.478,29.731,267760,0
2015-09-18,29.263,29.312,28.864,29.194,277697,0
2015-09-21,29.342,29.652,29.194,29.381,179299,0
2015-09-22,29.071,29.505,28.884,29.332,142142,0
2015-09-23,29.41,29.875,29.332,29.633,100559,0
2015-09-24,29.4,29.992,29.381,29.662,153237,0
2015-09-25,29.992,30.459,29.672,29.711,172711,0
2015-09-28,29.563,29.808,29.332,29.613,141597,0
2015-09-29,29.701,29.771,29.214,29.272,208632,0
2015-09-30,29.381,29.817,29.061,29.371,315881,0
2015-10-01,29.449,29.603,29.167,29.458,173432,0
2015-10-02,29.081,29.468,27.912,29.371,173123,0
2015-10-05,29.555,30.002,29.555,29.846,111758,0
2015-10-06,29.846,29.846,29.458,29.487,115588,0
2015-10-07,29.583,29.875,28.7,29.875,158919,0
2015-10-08,29.701,30.402,29.652,30.343,116822,0
2015-10-09,30.343,30.506,29.933,29.963,104264,0
2015-10-12,30.002,30.722,29.865,30.614,105030,0
2015-10-13,30.516,30.846,30.431,30.594,105807,0
2015-10-14,30.594,30.594,29.701,29.855,99426,0
2015-10-15,30.012,30.732,29.865,30.722,133187,0
2015-10-16,30.77,31.032,30.496,30.846,97882,0
2015-10-19,30.76,31.167,30.624,30.77,115071,0
2015-10-20,30.75,30.854,30.254,30.604,122379,0
2015-10-21,30.604,30.722,29.583,29.603,113631,0
2015-10-22,30.165,30.486,29.943,30.091,521733,0
2015-10-23,30.564,32.333,30.303,32.091,512676,0
2015-10-26,32.062,32.431,31.546,32.023,204928,0
2015-10-27,31.818,32.236,31.556,31.615,111059,0
2015-10-28,31.615,32.732,31.615,32.595,198031,0
2015-10-29,32.548,32.566,32.003,32.207,114626,0
2015-10-30,32.158,32.168,31.378,31.476,129301,0
2015-11-02,31.476,32.05,31.476,31.767,93981,0
2015-11-03,31.661,32.05,31.514,31.943,100362,0
2015-11-04,32.03,32.4,30.433,32.188,79351,0
2015-11-05,32.188,32.927,32.178,32.585,63214,0
2015-11-06,32.605,33.59,32.539,33.394,153315,0
2015-11-09,33.394,35.031,33.035,33.297,95734,0
2015-11-10,33.171,33.696,33.064,33.434,91229,0
2015-11-11,33.628,33.884,33.035,33.211,71423,0
2015-11-12,32.917,33.297,32.576,32.595,80556,0
2015-11-13,32.382,32.85,32.235,32.47,61057,0
2015-11-16,32.47,32.821,31.913,32.664,95644,0
2015-11-17,32.664,33.599,31.973,32.917,99745,0
2015-11-18,32.937,33.249,32.44,33.112,94000,0
2015-11-19,33.132,33.384,32.664,32.898,40126,0
2015-11-20,33.035,33.221,32.644,32.732,156701,0
2015-11-23,32.654,33.005,31.3,32.585,182662,0
2015-11-24,32.44,33.122,32.4,32.985,166860,0
2015-11-25,32.985,33.142,32.635,33.102,194464,0
2015-11-27,33.102,33.249,32.558,32.558,319969,0
2015-11-30,32.595,33.092,32.595,32.86,205855,0
2015-12-01,33.084,33.999,32.644,33.102,112053,0
2015-12-02,33.287,33.287,32.285,32.342,177489,0
2015-12-03,32.558,32.985,32.021,32.07,120040,0
2015-12-04,32.089,32.576,31.943,32.285,85277,0
2015-12-07,32.188,32.548,31.144,31.7,160292,0
2015-12-08,31.446,31.973,31.436,31.739,128101,0
2015-12-09,31.543,31.767,30.803,31.008,150235,0
2015-12-10,30.959,31.749,30.861,31.25,103338,0
2015-12-11,30.939,31.553,30.306,30.51,155161,0
2015-12-14,30.375,30.968,30.149,30.657,186349,0
2015-12-15,30.881,31.681,30.823,31.28,173428,0
2015-12-16,31.398,31.797,30.598,31.572,158137,0
2015-12-17,31.719,31.846,31.037,31.369,157214,0
2015-12-18,31.213,32.198,30.578,30.832,1294960,0
2015-12-21,30.949,31.856,30.949,31.758,187281,0
2015-12-22,31.865,31.865,31.26,31.71,101493,0
2015-12-23,31.993,32.313,31.7,32.099,209756,0
2015-12-24,32.138,32.158,31.836,31.943,50517,0
2015-12-28,31.836,32.323,31.29,31.671,90323,0
2015-12-29,31.846,32.148,31.592,31.895,110644,0
2015-12-30,31.777,32.04,31.651,31.767,72996,0
2015-12-31,31.631,31.671,31.164,31.164,121415,0
2016-01-04,30.568,31.164,30.276,30.52,159011,0
2016-01-05,30.53,30.93,30.424,30.716,104870,0
2016-01-06,30.188,30.754,30.102,30.618,106306,0
2016-01-07,30.073,30.697,30.034,30.034,137876,0
2016-01-08,30.237,30.237,29.362,29.41,96484,0
2016-01-11,29.584,29.752,29.43,29.574,92299,0
2016-01-12,29.867,29.867,29.43,29.789,81154,0
2016-01-13,29.818,29.818,28.495,28.688,154361,0
2016-01-14,28.649,28.961,27.831,28.708,265889,0
2016-01-15,28.027,28.239,27.548,28.113,87434,0
2016-01-19,28.415,29.762,27.792,27.987,70397,0
2016-01-20,27.586,28.036,27.284,27.616,226016,0
2016-01-21,27.576,27.87,27.022,27.061,88932,0
2016-01-22,27.334,27.67,26.963,27.284,103669,0
2016-01-25,27.189,27.344,26.428,26.584,55405,0
2016-01-26,26.584,27.364,26.584,27.051,58592,0
2016-01-27,26.838,27.977,26.838,27.432,226117,0
2016-01-28,27.284,29.085,27.284,28.504,189663,0
2016-01-29,28.844,30.014,28.61,29.673,169328,0
2016-02-01,29.564,29.965,29.263,29.762,111085,0
2016-02-02,29.4,29.4,29.02,29.175,140033,0
2016-02-03,29.352,29.352,28.357,29.05,83318,0
2016-02-04,28.961,29.548,28.433,28.668,42479,0
2016-02-05,28.628,28.931,28.236,28.305,90574,0
2016-02-08,28.023,28.345,27.486,27.983,88800,0
2016-02-09,27.68,28.951,27.602,28.53,111111,0
2016-02-10,28.891,29.382,28.747,28.786,119052,0
2016-02-11,28.305,28.941,27.857,28.668,115251,0
2016-02-12,29.08,29.948,29,29.685,131245,0
2016-02-16,30.027,30.027,29.431,29.518,92277,0
2016-02-17,29.655,29.655,28.852,28.99,67237,0
2016-02-18,29.137,29.22,28.806,29.06,87106,0
2016-02-19,29.02,29.606,29.02,29.283,127871,0
2016-02-22,29.489,29.558,29.151,29.273,58270,0
2016-02-23,29.333,29.333,29.03,29.03,82932,0
2016-02-24,28.747,28.961,28.355,28.824,37801,0
2016-02-25,28.921,29.265,28.463,28.776,278340,0
2016-02-26,29.04,29.675,28.961,29.431,69005,0
2016-02-29,29.363,29.382,28.776,28.796,113875,0
2016-03-01,28.921,29.528,28.921,29.234,73710,0
2016-03-02,29.225,29.421,28.852,29.313,85531,0
2016-03-03,29.333,29.645,29.117,29.313,158832,0
2016-03-04,29.372,29.431,29.127,29.137,76645,0
2016-03-07,28.891,29.333,28.882,29.333,63646,0
2016-03-08,29.175,29.538,29.175,29.254,132229,0
2016-03-09,29.353,29.441,28.483,28.687,164221,0
2016-03-10,28.951,29.195,28.53,29.137,70267,0
2016-03-11,29.333,29.333,29.137,29.303,51092,0
2016-03-14,29.254,29.538,29.062,29.313,87380,0
2016-03-15,29.146,29.363,29.03,29.156,72323,0
2016-03-16,28.971,29.479,28.971,29.343,159845,0
2016-03-17,29.244,30.096,28.99,29.812,192050,0
2016-03-18,29.86,29.938,29.538,29.918,195293,0
2016-03-21,29.764,30.693,29.685,30.603,173281,0
2016-03-22,30.447,30.633,30.29,30.573,84982,0
2016-03-23,30.554,30.877,30.38,30.603,140456,0
2016-03-24,30.438,30.438,29.977,30.172,50984,0
2016-03-28,30.34,30.38,29.977,30.144,34796,0
2016-03-29,30.037,30.34,29.616,30.33,87194,0
2016-03-30,30.457,30.643,30.261,30.525,44714,0
2016-03-31,30.182,30.633,30.027,30.163,52656,0
2016-04-01,29.997,30.33,29.431,30.261,63836,0
2016-04-04,30.231,30.251,29.918,30.037,51816,0
2016-04-05,29.851,30.087,29.558,29.655,57364,0
2016-04-06,29.616,29.899,29.411,29.851,42231,0
2016-04-07,29.724,29.744,28.843,29.166,81547,0
2016-04-08,29.254,29.841,28.208,29.127,136282,0
2016-04-11,29.205,29.783,29.166,29.441,70212,0
2016-04-12,29.528,29.734,29.303,29.626,71498,0
2016-04-13,29.704,30.466,29.606,30.3,109432,0
2016-04-14,30.251,30.867,30.172,30.633,171083,0
2016-04-15,30.563,30.78,30.38,30.429,59984,0
2016-04-18,30.172,30.663,30.172,30.495,83092,0
2016-04-19,30.663,30.926,30.515,30.789,132849,0
2016-04-20,30.857,31.112,30.636,31.073,111781,0
2016-04-21,31.083,31.517,30.847,30.936,101811,0
2016-04-22,30.554,30.633,29.774,29.948,132573,0
2016-04-25,29.783,29.783,28.608,29.244,141290,0
2016-04-26,29.156,30.067,29.04,29.977,130661,0
2016-04-27,30.047,30.261,29.948,30.172,98660,0
2016-04-28,30.047,30.144,29.518,29.576,33750,0
2016-04-29,29.441,29.851,29.313,29.558,73668,0
2016-05-02,29.558,29.997,29.401,29.899,68527,0
2016-05-03,29.616,29.918,29.137,29.441,115691,0
2016-05-04,29.225,29.665,28.911,29.127,83463,0
2016-05-05,29.215,29.234,28.941,29.04,68371,0
2016-05-06,28.816,29.1,28.816,28.961,33099,0
2016-05-09,28.901,29.205,28.637,29.09,58126,0
2016-05-10,29.225,29.677,29.225,29.324,46178,0
2016-05-11,29.284,29.373,28.901,28.971,31684,0
2016-05-12,29.03,29.265,28.834,29.09,35590,0
2016-05-13,29.09,29.314,28.726,28.891,61046,0
2016-05-16,28.891,29.423,28.686,29.196,37313,0
2016-05-17,28.961,29.196,28.451,28.539,66209,0
2016-05-18,28.461,29.598,28.461,29.578,34624,0
2016-05-19,29.452,29.911,28.785,29.02,41142,0
2016-05-20,29.05,29.413,29.05,29.344,51877,0
2016-05-23,29.196,29.383,29,29.1,34553,0
2016-05-24,29.304,29.941,29.304,29.893,64730,0
2016-05-25,29.951,30.315,29.433,30.041,82146,0
2016-05-26,30.041,30.29,29.961,30.021,72390,0
2016-05-27,30.041,30.315,29.941,30.315,48313,0
2016-05-31,30.424,30.599,30.061,30.255,61370,0
2016-06-01,30.11,30.471,29.637,30.433,48651,0
2016-06-02,30.442,30.461,30.1,30.424,51328,0
2016-06-03,30.166,30.166,29.452,29.991,47846,0
2016-06-06,29.951,30.433,29.5,30.275,38487,0
2016-06-07,30.375,30.375,30.066,30.245,71219,0
2016-06-08,30.255,30.609,30.196,30.48,88554,0
2016-06-09,30.442,30.461,30.191,30.414,60214,0
2016-06-10,30.138,30.452,30.071,30.265,52241,0
2016-06-13,30.091,30.147,29.727,29.815,106769,0
2016-06-14,29.757,29.899,29.364,29.393,93780,0
2016-06-15,29.354,29.786,28.971,29.5,105749,0
2016-06-16,29.433,29.55,28.882,29.216,70376,0
2016-06-17,29.354,29.52,28.98,29.294,333942,0
2016-06-20,29.598,30.157,29.344,29.737,122746,0
2016-06-21,29.834,30.1,29.618,29.971,48788,0
2016-06-22,30.091,30.315,29.883,29.971,60358,0
2016-06-23,30.245,30.815,30.245,30.679,54033,0
2016-06-24,29.334,29.737,28.872,29,243473,0
2016-06-27,28.627,28.627,27.745,27.882,276695,0
2016-06-28,28.264,28.264,27.765,27.98,183900,0
2016-06-29,28.03,28.059,27.755,27.99,128834,0
2016-06-30,28.02,28.481,27.813,28.254,230106,0
2016-07-01,28.059,28.186,27.833,27.95,124815,0
2016-07-05,27.813,27.843,27.216,27.519,142029,0
2016-07-06,27.252,27.779,27.187,27.529,116299,0
2016-07-07,27.586,27.9,27.381,27.676,447973,0
2016-07-08,28.107,28.716,27.96,28.549,100706,0
2016-07-11,28.607,28.951,28.491,28.951,83766,0
2016-07-12,29.01,29.608,29.01,29.481,54727,0
2016-07-13,29.461,29.657,29.294,29.578,54405,0
2016-07-14,29.981,29.981,29.491,29.5,188737,0
2016-07-15,29.737,29.737,29.413,29.51,167649,0
2016-07-18,29.423,29.727,29.423,29.54,71038,0
2016-07-19,29.373,29.824,29.373,29.481,35209,0
2016-07-20,29.667,29.727,29.423,29.51,64550,0
2016-07-21,29.618,29.707,29.433,29.452,107660,0
2016-07-22,29.461,29.873,29.423,29.717,92487,0
2016-07-25,29.697,29.697,29.414,29.433,87117,0
2016-07-26,29.433,29.757,29.433,29.54,57675,0
2016-07-27,29.588,29.901,29.53,29.747,68100,0
2016-07-28,29.559,29.805,29.5,29.647,41354,0
2016-07-29,29.628,29.767,29.302,29.324,51542,0
2016-08-01,29.423,29.423,28.756,28.891,64646,0
2016-08-02,28.834,28.931,28.577,28.696,36729,0
2016-08-03,28.805,28.872,28.677,28.775,43801,0
2016-08-04,28.805,29.077,28.461,28.862,57315,0
2016-08-05,29.138,29.588,29.138,29.491,66163,0
2016-08-08,29.433,29.578,29.284,29.413,17604,0
2016-08-09,29.344,29.658,29.304,29.55,51015,0
2016-08-10,29.569,29.569,28.574,28.744,169740,0
2016-08-11,28.714,28.783,28.546,28.704,50899,0
2016-08-12,28.556,28.684,28.428,28.654,96952,0
2016-08-15,28.793,28.89,28.546,28.841,60539,0
2016-08-16,28.734,28.88,28.574,28.822,58113,0
2016-08-17,28.793,28.939,28.527,28.674,65518,0
2016-08-18,28.565,28.87,28.389,28.832,68184,0
2016-08-19,28.734,28.919,28.644,28.813,39704,0
2016-08-22,28.704,28.85,28.594,28.813,27406,0
2016-08-23,28.959,29.225,28.744,29.029,68220,0
2016-08-24,29.069,29.107,28.939,29.079,27037,0
2016-08-25,29.019,29.383,28.822,29.364,64420,0
2016-08-26,29.373,29.708,29.137,29.658,80922,0
2016-08-29,29.738,30.268,29.738,30.053,104138,0
2016-08-30,30.003,30.653,29.885,30.643,70491,0
2016-08-31,30.712,30.839,30.298,30.82,104806,0
2016-09-01,30.781,31.047,30.383,30.751,78277,0
2016-09-02,30.751,31.421,30.746,31.204,64008,0
2016-09-06,31.174,31.174,30.593,30.82,68877,0
2016-09-07,30.702,31.096,30.702,31.076,52933,0
2016-09-08,30.997,31.115,30.908,30.948,42065,0
2016-09-09,30.829,31.262,30.751,30.751,60653,0
2016-09-12,30.643,30.967,30.427,30.889,65095,0
2016-09-13,30.712,30.82,30.494,30.653,55639,0
2016-09-14,30.613,31.037,30.404,30.702,78125,0
2016-09-15,30.613,31.017,30.436,30.869,45420,0
2016-09-16,30.908,31.106,30.623,30.958,149482,0
2016-09-19,31.007,31.224,30.761,30.987,46734,0
2016-09-20,31.076,31.174,30.958,30.967,38649,0
2016-09-21,31.106,31.155,30.741,31.076,82330,0
2016-09-22,31.214,31.597,31.037,31.597,80838,0
2016-09-23,31.597,31.764,31.342,31.696,81146,0
2016-09-26,31.47,31.538,31.017,31.106,66345,0
2016-09-27,31.027,31.332,30.997,31.292,41943,0
2016-09-28,31.362,31.637,31.224,31.567,32014,0
2016-09-29,31.617,31.726,31.232,31.411,64855,0
2016-09-30,31.45,31.804,31.145,31.607,73213,0
2016-10-03,31.381,31.499,30.849,30.928,114812,0
2016-10-04,30.967,31.647,30.908,31.44,70919,0
2016-10-05,31.538,31.794,31.204,31.637,58383,0
2016-10-06,31.667,31.784,31.165,31.755,29950,0
2016-10-07,31.706,31.706,31.232,31.597,36637,0
2016-10-10,31.716,32.089,31.401,31.587,59026,0
2016-10-11,31.597,31.804,30.427,31.174,29566,0
2016-10-12,31.242,31.411,30.583,31.086,21571,0
2016-10-13,30.948,31.272,30.613,31.125,94156,0
2016-10-14,31.332,31.558,31.125,31.332,77076,0
2016-10-17,31.352,31.45,31.204,31.401,45117,0
2016-10-18,31.548,31.794,31.401,31.597,32530,0
2016-10-19,31.794,31.992,31.548,31.696,30234,0
2016-10-20,31.992,32.828,28.765,31.597,103055,0
2016-10-21,31.499,31.893,30.956,31.746,53020,0
2016-10-24,31.942,32.089,31.696,31.942,91220,0
2016-10-25,31.844,32.189,31.647,31.992,122416,0
2016-10-26,32.189,33.418,31.499,32.484,308965,0
2016-10-27,32.484,32.878,32.311,32.434,70865,0
2016-10-28,32.434,32.534,31.893,32.089,115694,0
2016-10-31,32.139,32.434,31.794,32.237,230779,0
2016-11-01,32.189,32.189,31.696,31.942,87852,0
2016-11-02,32.04,32.04,31.401,31.647,81618,0
2016-11-03,31.647,31.982,31.548,31.647,60162,0
2016-11-04,31.696,32.139,31.597,31.893,103041,0
2016-11-07,32.308,32.406,31.912,32.308,198524,0
2016-11-08,32.209,32.357,31.962,32.061,86231,0
2016-11-09,32.16,34.186,30.825,33.987,161311,0
2016-11-10,34.186,35.569,33.592,35.074,160397,0
2016-11-11,35.024,35.544,34.58,35.47,251413,0
2016-11-14,35.716,36.26,35.074,35.716,575038,0
2016-11-15,35.47,35.666,35.124,35.223,401713,0
2016-11-16,35.124,35.618,35.024,35.37,209317,0
2016-11-17,35.32,35.569,35.074,35.519,157820,0
2016-11-18,35.569,35.569,35.32,35.519,169367,0
2016-11-21,35.569,35.569,35.074,35.519,112793,0
2016-11-22,35.519,35.914,35.42,35.519,206425,0
2016-11-23,35.519,35.666,35.37,35.569,274646,0
2016-11-25,35.569,35.766,35.519,35.716,72110,0
2016-11-28,35.569,35.716,34.974,35.124,139010,0
2016-11-29,35.074,35.569,35.074,35.42,166915,0
2016-11-30,35.618,35.816,35.024,35.37,187583,0
2016-12-01,35.519,35.865,35.32,35.666,221663,0
2016-12-02,35.618,36.012,35.074,35.149,186944,0
2016-12-05,35.42,35.716,35.272,35.569,220560,0
2016-12-06,35.716,36.211,35.618,36.112,358030,0
2016-12-07,36.112,36.557,35.865,36.408,1467325,0
2016-12-08,36.557,37.693,36.309,37.545,298968,0
2016-12-09,37.693,38.039,37.1,37.841,266087,0
2016-12-12,37.791,37.841,37.149,37.322,116712,0
2016-12-13,37.396,37.693,37.001,37.05,134841,0
2016-12-14,36.853,37.347,36.63,37.149,129284,0
2016-12-15,37.297,37.89,37.05,37.445,193477,0
2016-12-16,37.347,37.643,37.05,37.495,348623,0
2016-12-19,37.545,38.137,37.1,38.137,343968,0
2016-12-20,38.433,38.779,38.236,38.681,225658,0
2016-12-21,38.581,39.125,38.384,38.878,222983,0
2016-12-22,38.927,39.52,38.878,39.372,331518,0
2016-12-23,39.471,39.52,38.779,38.829,130855,0
2016-12-27,38.779,39.026,38.335,38.878,559510,0
2016-12-28,39.026,39.422,38.73,39.076,178829,0
2016-12-29,39.125,39.323,38.631,39.076,88327,0
2016-12-30,39.174,39.174,38.631,38.779,108516,0
2017-01-03,39.224,39.718,38.335,38.73,156608,0
2017-01-04,38.73,39.174,38.532,38.927,117251,0
2017-01-05,38.829,38.943,38.014,38.236,91158,0
2017-01-06,38.335,38.581,38.087,38.187,104678,0
2017-01-09,38.087,38.087,37.426,37.545,127795,0
2017-01-10,37.495,37.841,37.149,37.693,185635,0
2017-01-11,37.593,38.285,37.396,38.285,96823,0
2017-01-12,38.187,38.236,37.445,37.989,145904,0
2017-01-13,38.087,38.754,38.087,38.681,151148,0
2017-01-17,38.532,38.532,38.087,38.335,307442,0
2017-01-18,38.483,38.754,38.285,38.73,313393,0
2017-01-19,38.681,38.927,38.483,38.631,154064,0
2017-01-20,38.631,39.076,38.581,38.829,132175,0
2017-01-23,38.779,38.927,38.631,38.878,125364,0
2017-01-24,38.977,39.52,38.73,39.372,161058,0
2017-01-25,39.668,39.911,39.422,39.52,233055,0
2017-01-26,39.422,40.261,39.224,40.014,149701,0
2017-01-27,40.162,40.212,39.816,39.965,114136,0
2017-01-30,39.768,39.768,38.977,39.076,125389,0
2017-01-31,38.927,39.323,38.581,38.927,137341,0
2017-02-01,39.125,39.52,38.483,38.532,185979,0
2017-02-02,38.532,38.73,38.236,38.285,150137,0
2017-02-03,38.532,38.829,38.483,38.681,147677,0
2017-02-06,38.651,39.096,37.957,37.957,100558,0
2017-02-07,38.007,38.354,37.61,38.254,207064,0
2017-02-08,38.105,38.105,37.461,37.758,113868,0
2017-02-09,37.758,38.354,37.71,38.105,103947,0
2017-02-10,38.155,38.402,37.858,38.402,101190,0
2017-02-13,38.502,38.874,38.502,38.651,253897,0
2017-02-14,38.749,38.948,38.402,38.749,204254,0
2017-02-15,38.799,38.973,38.452,38.899,167588,0
2017-02-16,38.849,39.716,38.7,39.443,222206,0
2017-02-17,39.443,39.592,38.998,39.493,205376,0
2017-02-21,39.543,39.939,39.543,39.89,252725,0
2017-02-22,39.79,40.038,39.592,39.89,117012,0
2017-02-23,39.988,40.335,39.642,40.335,144475,0
2017-02-24,40.335,40.583,40.038,40.484,220359,0
2017-02-27,40.435,40.831,40.285,40.831,168024,0
2017-02-28,40.831,40.856,40.335,40.484,224728,0
2017-03-01,41.129,41.623,41.029,41.129,204148,0
2017-03-02,41.228,41.251,40.187,40.187,122829,0
2017-03-03,40.187,40.695,40.038,40.137,110664,0
2017-03-06,39.89,39.988,39.592,39.79,104082,0
2017-03-07,39.79,39.939,39.493,39.493,102644,0
2017-03-08,39.642,40.237,39.592,39.592,168777,0
2017-03-09,39.592,39.988,39.592,39.79,184319,0
2017-03-10,39.89,40.137,39.661,40.038,173764,0
2017-03-13,40.362,40.979,40.038,40.385,182632,0
2017-03-14,40.187,40.632,39.988,40.534,169146,0
2017-03-15,43.804,44.597,42.664,43.308,1315920,0
2017-03-16,43.358,43.655,43.036,43.308,543818,0
2017-03-17,43.308,43.804,43.258,43.655,1348572,0
2017-03-20,43.408,43.557,42.961,43.308,415668,0
2017-03-21,43.308,43.879,41.129,41.326,862710,0
2017-03-22,41.178,41.623,40.782,41.426,419737,0
2017-03-23,41.525,41.97,41.326,41.773,283452,0
2017-03-24,41.872,42.17,41.276,42.02,253491,0
2017-03-27,41.326,42.218,40.881,42.218,297799,0
2017-03-28,41.97,42.565,41.574,42.17,244140,0
2017-03-29,41.97,42.367,41.673,42.17,181591,0
2017-03-30,42.218,43.904,42.07,43.308,406186,0
2017-03-31,43.21,43.458,42.467,43.011,303548,0
2017-04-03,43.011,43.061,42.07,42.367,240049,0
2017-04-04,42.17,42.764,41.97,42.367,145939,0
2017-04-05,42.565,42.814,42.07,42.12,274280,0
2017-04-06,42.17,42.565,41.97,42.467,171683,0
2017-04-07,42.218,42.565,42.12,42.516,236225,0
2017-04-10,42.516,42.814,42.206,42.218,269720,0
2017-04-11,42.02,42.714,42.02,42.267,257026,0
2017-04-12,42.367,42.614,41.376,41.574,275971,0
2017-04-13,41.326,41.773,41.129,41.426,193437,0
2017-04-17,41.525,41.92,41.079,41.823,121942,0
2017-04-18,41.574,42.17,41.476,41.92,276762,0
2017-04-19,42.12,42.267,41.823,41.97,155308,0
2017-04-20,42.12,42.887,41.823,42.54,264361,0
2017-04-21,42.317,42.714,41.426,41.574,298238,0
2017-04-24,41.326,42.367,41.326,42.218,304560,0
2017-04-25,42.614,42.814,41.872,41.97,316134,0
2017-04-26,41.97,42.764,41.97,42.317,284928,0
2017-04-27,42.367,42.863,41.673,41.872,225525,0
2017-04-28,41.97,42.07,41.029,41.129,275178,0
2017-05-01,41.228,42.07,40.881,41.574,222846,0
2017-05-02,41.623,41.673,41.079,41.326,190002,0
2017-05-03,41.148,41.844,40.9,41.794,127296,0
2017-05-04,38.961,39.632,38.017,39.558,4303244,0
2017-05-05,39.408,39.756,39.11,39.21,1183951,0
2017-05-08,39.011,39.458,38.615,39.011,531101,0
2017-05-09,38.961,39.284,38.564,38.762,767956,0
2017-05-10,38.663,38.936,38.414,38.712,945222,0
2017-05-11,38.613,38.762,37.917,38.017,1011125,0
2017-05-12,37.818,38.017,37.42,37.967,867462,0
2017-05-15,38.116,38.34,37.942,38.066,967121,0
2017-05-16,38.066,38.365,37.917,38.166,550424,0
2017-05-17,37.371,37.719,36.824,37.271,655523,0
2017-05-18,37.222,37.619,37.073,37.271,659792,0
2017-05-19,37.321,37.669,37.098,37.172,296236,0
2017-05-22,37.172,37.52,36.948,37.371,915351,0
2017-05-23,37.42,37.917,37.073,37.619,774139,0
2017-05-24,37.768,37.768,37.271,37.371,313117,0
2017-05-25,37.818,37.818,37.023,37.42,398849,0
2017-05-26,37.371,37.52,37.122,37.172,169664,0
2017-05-30,36.973,37.122,36.725,36.973,224632,0
2017-05-31,37.172,37.172,36.377,36.874,290156,0
2017-06-01,37.023,37.619,36.675,37.57,412045,0
2017-06-02,37.271,37.594,36.973,37.122,403102,0
2017-06-05,37.073,37.57,37.073,37.172,336881,0
2017-06-06,36.923,37.172,36.575,36.725,318621,0
2017-06-07,36.824,37.321,36.725,37.172,299953,0
2017-06-08,37.222,38.688,36.973,38.166,778176,0
2017-06-09,38.365,39.309,38.315,39.06,588178,0
2017-06-12,39.21,39.831,38.862,39.011,572999,0
2017-06-13,39.21,39.508,38.265,38.464,242818,0
2017-06-14,38.315,38.663,37.868,38.613,285667,0
2017-06-15,38.315,38.712,38.091,38.315,237000,0
2017-06-16,38.166,38.191,37.719,37.967,832335,0
2017-06-19,38.017,38.315,37.445,37.619,236689,0
2017-06-20,37.619,37.619,37.246,37.371,238242,0
2017-06-21,37.42,37.495,36.973,36.973,246566,0
2017-06-22,36.874,37.098,36.725,36.973,381136,0
2017-06-23,37.57,37.57,36.824,37.073,1183117,0
2017-06-26,37.122,37.545,36.923,37.271,772822,0
2017-06-27,37.321,37.57,37.172,37.271,241424,0
2017-06-28,37.42,37.669,37.346,37.57,181299,0
2017-06-29,38.365,38.712,37.669,38.166,220602,0
2017-06-30,38.265,38.265,37.669,37.868,484591,0
2017-07-03,37.967,38.762,37.868,38.564,272705,0
2017-07-05,38.564,38.564,38.066,38.265,237158,0
2017-07-06,38.216,38.439,37.893,37.967,279774,0
2017-07-07,38.116,38.265,37.57,38.166,160397,0
2017-07-10,37.967,38.216,37.818,38.017,161249,0
2017-07-11,38.116,38.216,37.818,37.917,112205,0
2017-07-12,37.967,38.116,37.52,37.719,174243,0
2017-07-13,37.768,38.116,37.669,38.116,244300,0
2017-07-14,37.818,38.514,37.818,38.315,450320,0
2017-07-17,38.315,38.389,38.017,38.216,395695,0
2017-07-18,38.116,38.265,37.917,38.166,240675,0
2017-07-19,38.166,38.564,38.017,38.166,239228,0
2017-07-20,38.166,38.514,38.066,38.315,514872,0
2017-07-21,38.464,38.464,37.967,38.066,306982,0
2017-07-24,38.017,38.414,38.017,38.315,201645,0
2017-07-25,38.564,38.961,38.464,38.862,779185,0
2017-07-26,38.911,38.911,37.868,37.868,247269,0
2017-07-27,37.967,38.216,37.719,37.818,246561,0
2017-07-28,37.768,37.768,37.321,37.42,340281,0
2017-07-31,37.57,37.868,37.52,37.768,357984,0
2017-08-01,37.868,38.116,37.719,38.066,124496,0
2017-08-02,38.066,38.216,37.768,38.216,186720,0
2017-08-03,38.236,38.335,37.936,38.136,483432,0
2017-08-04,38.285,38.485,38.136,38.136,424520,0
2017-08-07,38.186,38.385,37.986,38.285,86936,0
2017-08-08,38.186,38.884,38.136,38.435,562425,0
2017-08-09,38.036,38.211,37.837,38.036,346507,0
2017-08-10,37.986,38.036,37.488,37.587,261826,0
2017-08-11,37.637,37.787,37.089,37.288,152225,0
2017-08-14,37.587,38.186,37.587,38.086,242490,0
2017-08-15,38.285,38.435,37.837,37.837,187073,0
2017-08-16,37.986,38.161,37.687,37.787,221680,0
2017-08-17,37.787,37.887,36.79,36.865,255046,0
2017-08-18,36.59,37.189,36.59,36.939,240983,0
2017-08-21,36.939,37.039,36.69,36.939,115909,0
2017-08-22,37.039,37.288,36.989,36.989,1175568,0
2017-08-23,36.84,37.513,36.79,37.239,962736,0
2017-08-24,37.338,37.637,37.189,37.438,1308922,0
2017-08-25,37.538,37.911,37.388,37.837,800388,0
2017-08-28,37.887,37.887,37.413,37.687,1130600,0
2017-08-29,37.388,37.687,37.139,37.637,826363,0
2017-08-30,37.687,37.911,37.538,37.687,280788,0
2017-08-31,37.837,37.837,37.438,37.488,227677,0
2017-09-01,37.538,37.936,37.438,37.787,512775,0
2017-09-05,37.587,37.637,36.142,36.142,623119,0
2017-09-06,36.241,36.89,36.167,36.341,2034129,0
2017-09-07,36.391,36.391,35.145,35.544,756716,0
2017-09-08,35.494,36.316,35.444,36.142,528013,0
2017-09-11,36.441,37.338,36.441,37.189,385020,0
2017-09-12,37.189,38.111,37.189,38.086,998362,0
2017-09-13,37.887,38.335,37.837,38.236,669145,0
2017-09-14,38.136,38.385,37.986,38.136,476188,0
2017-09-15,38.136,38.335,38.036,38.335,552593,0
2017-09-18,38.385,38.684,38.285,38.584,1150562,0
2017-09-19,38.485,38.933,38.236,38.385,491490,0
2017-09-20,38.335,38.909,38.161,38.784,471400,0
2017-09-21,38.734,39.083,38.734,38.884,415814,0
2017-09-22,38.784,38.933,38.684,38.933,322749,0
2017-09-25,38.933,39.332,38.909,39.133,379962,0
2017-09-26,39.183,39.856,39.133,39.731,704995,0
2017-09-27,40.13,40.977,40.03,40.678,1398284,0
2017-09-28,40.678,40.778,40.379,40.728,964000,0
2017-09-29,40.678,41.177,40.678,40.927,716891,0
2017-10-02,40.977,41.276,40.678,41.127,1042478,0
2017-10-03,41.077,41.127,40.728,40.977,407958,0
2017-10-04,41.027,41.152,40.778,40.927,634901,0
2017-10-05,41.027,41.476,40.728,41.227,969514,0
2017-10-06,41.326,41.526,40.977,41.127,455005,0
2017-10-09,41.077,41.177,40.927,40.977,588756,0
2017-10-10,41.077,41.351,41.052,41.276,1400029,0
2017-10-11,41.127,41.376,40.927,40.927,456296,0
2017-10-12,41.077,41.077,40.479,40.579,247787,0
2017-10-13,40.429,41.077,39.93,40.678,643594,0
2017-10-16,40.728,41.401,40.728,41.276,607557,0
2017-10-17,41.326,41.326,40.628,40.628,184692,0
2017-10-18,40.778,40.927,40.703,40.778,108775,0
2017-10-19,40.778,41.376,40.579,41.077,402748,0
2017-10-20,41.227,41.526,41.127,41.426,566806,0
2017-10-23,41.625,41.625,40.778,40.828,156499,0
2017-10-24,40.878,41.376,40.878,41.227,345000,0
2017-10-25,41.326,41.326,40.678,40.927,526693,0
2017-10-26,41.027,41.251,40.927,41.127,205032,0
2017-10-27,41.127,41.376,40.778,41.177,451376,0
2017-10-30,40.977,41.077,40.429,40.479,1098360,0
2017-10-31,40.678,40.927,40.429,40.479,615395,0
2017-11-01,40.628,40.828,40.055,40.08,240705,0
2017-11-02,40.25,40.55,39.8,40.5,494443,0
2017-11-03,40.5,40.85,40.25,40.8,365333,0
2017-11-06,40.55,40.9,40.35,40.4,487934,0
2017-11-07,40.5,40.6,39.4,39.45,291919,0
2017-11-08,39.25,39.6,39.1,39.5,498865,0
2017-11-09,39.4,39.7,39,39.3,529811,0
2017-11-10,39.25,39.5,39.15,39.2,256592,0
