Date,Open,High,Low,Close,Volume,OpenInt
2012-11-02,16.63,17.083,16.083,16.083,9121489,0
2012-11-05,16.156,16.486,15.652,16.335,1233679,0
2012-11-06,16.477,16.477,16.103,16.19,161125,0
2012-11-07,16.19,16.436,15.687,16.321,318774,0
2012-11-08,16.256,16.326,15.975,16.004,86948,0
2012-11-09,15.938,16.349,15.91,16.198,80346,0
2012-11-12,16.19,16.206,15.702,15.876,110993,0
2012-11-13,15.833,15.833,15.399,15.616,242948,0
2012-11-14,15.551,15.751,15.343,15.494,138565,0
2012-11-15,15.328,15.531,15.255,15.371,63606,0
2012-11-16,15.336,15.456,14.768,15.285,205388,0
2012-11-19,15.47,15.579,15.293,15.437,64683,0
2012-11-20,15.183,15.379,15.003,15.328,195717,0
2012-11-21,15.277,15.506,15.083,15.437,273871,0
2012-11-23,15.596,16.372,15.557,15.745,55414,0
2012-11-26,15.788,15.97,15.775,15.946,102031,0
2012-11-27,16.163,16.551,16.083,16.551,236387,0
2012-11-28,16.477,16.588,16.223,16.477,65070,0
2012-11-29,16.459,16.594,16.062,16.12,41797,0
2012-11-30,16.229,16.259,15.562,16.159,61087,0
2012-12-03,16.464,16.666,16.349,16.436,140462,0
2012-12-04,16.304,16.36,16.122,16.252,27075,0
2012-12-05,16.112,16.326,16.019,16.271,54962,0
2012-12-06,16.241,16.63,16.075,16.355,66454,0
2012-12-07,16.436,16.436,16.156,16.372,49245,0
2012-12-10,16.436,16.436,16.198,16.3,31841,0
2012-12-11,16.283,16.283,16.048,16.098,47469,0
2012-12-12,16.033,16.14,16.033,16.134,31945,0
2012-12-13,16.083,16.083,15.652,15.695,31412,0
2012-12-14,15.659,15.709,15.637,15.687,9899,0
2012-12-17,15.596,15.817,15.47,15.817,11797,0
2012-12-18,15.91,16.544,15.672,16.083,70350,0
2012-12-19,16.178,16.326,16.083,16.19,55352,0
2012-12-20,16.508,16.515,16.134,16.471,37386,0
2012-12-21,16.464,16.716,16.004,16.004,76495,0
2012-12-24,16.039,16.716,16.039,16.566,37172,0
2012-12-26,16.607,16.658,16.256,16.307,17105,0
2012-12-27,16.349,16.508,16.198,16.214,14423,0
2012-12-28,16.198,16.355,16.171,16.264,4795,0
2012-12-31,15.51,16.629,15.33,16.549,33849,0
2013-01-02,16.716,17.256,16.624,17.162,134235,0
2013-01-03,17.14,17.537,16.925,17.256,117250,0
2013-01-04,17.32,17.572,17.177,17.205,84148,0
2013-01-07,17.205,17.393,17.083,17.127,77619,0
2013-01-08,17.112,17.156,16.601,16.788,59061,0
2013-01-09,16.709,17.058,16.375,16.971,54129,0
2013-01-10,17.144,17.601,16.941,17.527,287108,0
2013-01-11,17.501,17.99,17.487,17.875,106443,0
2013-01-14,17.905,17.978,17.581,17.623,101053,0
2013-01-15,17.437,17.782,17.437,17.732,26853,0
2013-01-16,17.594,17.99,17.594,17.639,243382,0
2013-01-17,17.953,17.953,17.702,17.739,43806,0
2013-01-18,17.725,17.805,17.413,17.623,17537,0
2013-01-22,17.594,18.186,17.594,18.091,92144,0
2013-01-23,18.386,18.525,17.935,18.517,36269,0
2013-01-24,18.485,18.638,18.163,18.357,38453,0
2013-01-25,18.421,18.631,18.349,18.573,62423,0
2013-01-28,18.64,19.068,18.153,18.494,83785,0
2013-01-29,18.442,18.786,18.161,18.554,33846,0
2013-01-30,18.51,18.51,18.226,18.327,60364,0
2013-01-31,18.333,18.674,18.314,18.631,484637,0
2013-02-01,18.631,19.047,18.356,18.791,115589,0
2013-02-04,18.922,19.017,18.713,18.914,195566,0
2013-02-05,18.733,19.611,18.733,19.575,51984,0
2013-02-06,19.445,19.59,19.248,19.279,36714,0
2013-02-07,19.169,19.816,19.032,19.611,642665,0
2013-02-08,19.611,20.301,19.336,19.518,67490,0
2013-02-11,19.611,19.722,19.264,19.451,29981,0
2013-02-12,19.706,20.177,19.328,20.177,42995,0
2013-02-13,20.099,20.636,19.743,20.636,28781,0
2013-02-14,20.177,20.911,20.177,20.527,40995,0
2013-02-15,20.41,20.743,19.606,19.86,163328,0
2013-02-19,20.033,21.006,20.004,20.651,56940,0
2013-02-20,20.651,20.663,20.237,20.585,40101,0
2013-02-21,20.416,20.84,19.881,20.177,87742,0
2013-02-22,20.23,20.52,20.033,20.075,23763,0
2013-02-25,20.359,20.808,20.069,20.069,41026,0
2013-02-26,20.142,20.497,19.715,20.251,75953,0
2013-02-27,20.258,20.338,19.932,20.186,53636,0
2013-02-28,20.163,20.494,19.958,20.458,62190,0
2013-03-01,20.207,20.397,20.12,20.397,316567,0
2013-03-04,20.461,20.636,20.177,20.244,37254,0
2013-03-05,20.454,21.042,20.115,21.042,79939,0
2013-03-06,21.012,21.012,20.075,20.873,155613,0
2013-03-07,20.68,21.338,20.382,21.012,175993,0
2013-03-08,21.224,21.338,20.752,21.129,55165,0
2013-03-11,21.085,21.412,20.802,21.283,53567,0
2013-03-12,21.295,21.397,20.359,21.172,139525,0
2013-03-13,21.028,21.122,20.774,20.882,29072,0
2013-03-14,20.918,21.601,20.397,20.984,58442,0
2013-03-15,21.048,21.397,21.048,21.338,30226,0
2013-03-18,21.135,21.957,21.135,21.79,34451,0
2013-03-19,22.086,22.401,21.484,21.579,121264,0
2013-03-20,21.622,21.914,21.491,21.696,16490,0
2013-03-21,21.666,22.066,21.456,22.066,86557,0
2013-03-22,22.029,22.268,21.739,22.138,58569,0
2013-03-25,22.268,22.414,22.029,22.255,29905,0
2013-03-26,22.297,22.451,22.211,22.369,31423,0
2013-03-27,22.443,22.451,22.029,22.393,36099,0
2013-03-28,22.211,22.639,22.138,22.639,37534,0
2013-04-01,22.639,22.639,22.276,22.508,48503,0
2013-04-02,22.389,22.574,21.735,21.972,75254,0
2013-04-03,21.848,21.862,20.541,20.941,232396,0
2013-04-04,20.935,21.015,20.406,20.979,33129,0
2013-04-05,20.781,21.107,20.482,20.906,73905,0
2013-04-08,20.963,21.18,20.847,21.042,36753,0
2013-04-09,20.918,21.107,20.506,20.933,126210,0
2013-04-10,21.149,21.327,20.935,20.935,16425,0
2013-04-11,20.759,21.143,20.735,20.781,31287,0
2013-04-12,20.708,21.001,20.685,20.841,21109,0
2013-04-15,20.701,20.766,20.512,20.685,28017,0
2013-04-16,20.808,20.925,20.663,20.685,32784,0
2013-04-17,20.678,20.818,20.509,20.611,48713,0
2013-04-18,20.593,20.729,20.564,20.636,37221,0
2013-04-19,20.619,20.766,20.545,20.641,34233,0
2013-04-22,20.685,21.361,20.611,21.156,30403,0
2013-04-23,21.149,21.397,21.001,21.169,8519,0
2013-04-24,21.015,21.207,20.862,21.199,25989,0
2013-04-25,21.229,21.405,21.178,21.338,15686,0
2013-04-26,21.199,21.611,21.089,21.272,24506,0
2013-04-29,21.611,22.059,21.523,22.001,42341,0
2013-04-30,22.136,22.382,21.882,21.92,129300,0
2013-05-01,21.862,23.02,21.862,22.684,31066,0
2013-05-02,22.874,23.757,22.78,23.521,88937,0
2013-05-03,23.727,24.812,23.58,24.562,80185,0
2013-05-06,24.857,24.857,24.241,24.351,270630,0
2013-05-07,24.499,24.836,24.131,24.608,18576,0
2013-05-08,24.499,25.175,24.499,24.614,11055,0
2013-05-09,24.828,25.621,24.63,25.027,198983,0
2013-05-10,25.16,25.651,25.057,25.468,77580,0
2013-05-13,25.575,26.415,25.201,26.253,64803,0
2013-05-14,26.1,26.1,25.276,25.54,103998,0
2013-05-15,25.461,26.306,25.461,25.637,454485,0
2013-05-16,25.621,26.004,25.372,25.813,85060,0
2013-05-17,25.776,25.96,25.63,25.732,125111,0
2013-05-20,26.004,26.268,25.6,25.711,113698,0
2013-05-21,25.88,26.004,25.732,25.819,44842,0
2013-05-22,25.747,26.063,25.549,25.909,63510,0
2013-05-23,25.805,25.805,25.498,25.593,65945,0
2013-05-24,25.585,25.666,25.343,25.489,16188,0
2013-05-28,25.813,25.813,25.38,25.505,44671,0
2013-05-29,25.388,25.68,25.343,25.54,255483,0
2013-05-30,25.672,25.747,25.057,25.124,115716,0
2013-05-31,25.031,25.312,24.718,25.2,33803,0
2013-06-03,25.716,26.246,25.231,25.931,79899,0
2013-06-04,25.923,26.298,25.637,26.298,109201,0
2013-06-05,26.07,26.216,24.871,24.917,27685,0
2013-06-06,24.695,24.888,24.425,24.77,34104,0
2013-06-07,24.865,25.268,24.695,25.268,10594,0
2013-06-10,25.321,25.74,25.003,25.525,16486,0
2013-06-11,25.226,25.512,25.124,25.363,5925,0
2013-06-12,25.525,25.525,24.938,25.182,9414,0
2013-06-13,25.856,25.856,25.065,25.321,12251,0
2013-06-14,25.313,25.453,25.085,25.321,23755,0
2013-06-17,25.201,25.334,25.136,25.195,7556,0
2013-06-18,25.131,25.186,24.822,24.975,11693,0
2013-06-19,24.984,24.984,24.278,24.917,11306,0
2013-06-20,24.844,24.844,23.521,24.051,30281,0
2013-06-21,24.232,24.382,23.137,24.344,30226,0
2013-06-24,24.232,24.232,23.25,23.872,30081,0
2013-06-25,24.19,24.431,23.484,23.712,22220,0
2013-06-26,23.895,24.278,23.727,24.058,8420,0
2013-06-27,24.374,24.374,24.058,24.175,8173,0
2013-06-28,24.372,24.549,24.2,24.372,23944,0
2013-07-01,24.042,24.527,23.433,24.058,51086,0
2013-07-02,24.569,24.754,23.819,24.005,44483,0
2013-07-03,23.839,24.243,22.731,23.543,73869,0
2013-07-05,23.852,24.241,23.556,24.131,11705,0
2013-07-08,24.256,24.431,22.684,23.823,631296,0
2013-07-09,23.954,24.224,23.529,23.816,20764,0
2013-07-10,24.058,24.344,23.556,23.8,113881,0
2013-07-11,23.946,24.241,23.507,23.543,98127,0
2013-07-12,23.863,24.225,23.735,23.869,33919,0
2013-07-15,24.204,24.356,23.882,24.02,32334,0
2013-07-16,24.302,24.339,23.617,23.617,29374,0
2013-07-17,23.751,23.751,23.476,23.602,18341,0
2013-07-18,23.521,23.689,23.448,23.469,56232,0
2013-07-19,23.46,23.691,23.065,23.133,318092,0
2013-07-22,23.425,23.91,23.064,23.521,67115,0
2013-07-23,23.58,23.689,23.27,23.425,28308,0
2013-07-24,23.543,23.587,23.147,23.214,38108,0
2013-07-25,23.215,23.691,22.984,23.507,52139,0
2013-07-26,23.298,23.825,23.215,23.691,29902,0
2013-07-29,24.049,24.584,23.499,23.743,98713,0
2013-07-30,23.767,24.123,23.253,23.282,77857,0
2013-07-31,23.455,24.058,23.183,23.285,38406,0
2013-08-01,23.394,23.625,23.282,23.282,26003,0
2013-08-02,23.356,23.51,22.533,23.133,32179,0
2013-08-05,23.304,23.328,22.852,22.852,19498,0
2013-08-06,22.755,23.267,22.755,23.029,87654,0
2013-08-07,23.215,23.499,22.739,22.946,25970,0
2013-08-08,22.837,23.646,22.725,22.925,18935,0
2013-08-09,22.793,23.238,22.426,22.426,20023,0
2013-08-12,22.502,22.583,21.89,22.159,151549,0
2013-08-13,22.418,23.171,22.418,22.612,22186,0
2013-08-14,22.755,22.755,22.063,22.359,67029,0
2013-08-15,22.217,22.456,22.091,22.336,492314,0
2013-08-16,22.226,22.426,22.047,22.047,304115,0
2013-08-19,22.226,22.226,21.348,21.481,57064,0
2013-08-20,21.548,21.817,21.348,21.61,37695,0
2013-08-21,21.794,22.091,21.646,21.958,13420,0
2013-08-22,22.116,22.336,22.077,22.217,11231,0
2013-08-23,22.173,22.389,22.032,22.159,19981,0
2013-08-26,22.241,22.464,21.437,22.426,62198,0
2013-08-27,22.308,22.308,21.759,21.802,68412,0
2013-08-28,23.608,23.608,21.907,22.15,19894,0
2013-08-29,22.336,22.336,21.691,22.041,31502,0
2013-08-30,22.336,22.57,21.854,22.306,41701,0
2013-09-03,21.914,22.13,21.585,21.691,64957,0
2013-09-04,21.824,22.651,21.81,22.189,136578,0
2013-09-05,22.315,22.597,22.189,22.502,42904,0
2013-09-06,22.336,22.508,22.286,22.354,11963,0
2013-09-09,22.368,22.418,22.143,22.211,21536,0
2013-09-10,22.241,22.249,21.763,21.89,41742,0
2013-09-11,21.943,22.017,21.572,21.997,21623,0
2013-09-12,21.862,22.912,21.759,22.597,35355,0
2013-09-13,22.725,23.058,22.426,22.918,25612,0
2013-09-16,22.769,23.154,22.769,22.972,34527,0
2013-09-17,22.804,23.125,22.701,22.964,93294,0
2013-09-18,22.984,23.133,22.56,22.843,39689,0
2013-09-19,22.777,22.955,22.331,22.725,43487,0
2013-09-20,22.804,22.964,22.323,22.701,53909,0
2013-09-23,22.464,22.604,22.143,22.315,54284,0
2013-09-24,22.612,22.644,22.173,22.644,8908,0
2013-09-25,22.533,22.568,22.189,22.435,36056,0
2013-09-26,22.537,22.725,22.204,22.688,7044,0
2013-09-27,22.651,22.76,22.294,22.755,7799,0
2013-09-30,22.909,23.058,22.614,23.052,9821,0
2013-10-01,22.612,22.739,22.533,22.628,29895,0
2013-10-02,22.583,22.665,22.545,22.56,5436,0
2013-10-03,22.612,22.731,22.217,22.612,19915,0
2013-10-04,22.412,22.576,22.412,22.418,12455,0
2013-10-07,22.256,22.449,22.032,22.249,25306,0
2013-10-08,22.241,22.382,22.241,22.249,20171,0
2013-10-09,22.344,22.435,22.182,22.374,12805,0
2013-10-10,22.241,22.533,22.182,22.389,18621,0
2013-10-11,22.449,22.449,22.01,22.398,22733,0
2013-10-14,22.389,22.533,22.308,22.456,6050,0
2013-10-15,22.382,22.382,22.085,22.204,19611,0
2013-10-16,22.354,22.442,22.091,22.27,6591,0
2013-10-17,22.166,22.456,21.95,22.211,18762,0
2013-10-18,22.315,22.442,22.017,22.442,19116,0
2013-10-21,22.226,22.472,22.226,22.315,15394,0
2013-10-22,22.315,22.494,22.262,22.294,33773,0
2013-10-23,22.398,22.552,22.389,22.478,25211,0
2013-10-24,22.545,22.688,22.382,22.382,28505,0
2013-10-25,22.537,22.651,22.456,22.651,14181,0
2013-10-28,22.665,22.991,22.651,22.938,18086,0
2013-10-29,23.074,23.097,22.701,23.097,14445,0
2013-10-30,23.15,23.282,22.902,23.081,31390,0
2013-10-31,23.369,23.843,23.18,23.186,20438,0
2013-11-01,23.074,23.125,22.881,23.118,9598,0
2013-11-04,23.304,23.385,23.215,23.341,9370,0
2013-11-05,23.211,23.278,22.637,22.84,14026,0
2013-11-06,22.978,23.268,22.818,22.886,76501,0
2013-11-07,22.893,23.112,22.773,22.773,9158,0
2013-11-08,22.773,22.962,22.773,22.781,18030,0
2013-11-11,22.962,23.156,22.8,22.87,9823,0
2013-11-12,22.87,22.87,22.781,22.825,3732,0
2013-11-13,22.795,23.074,22.629,23.014,37500,0
2013-11-14,23.24,23.316,22.954,23.278,38685,0
2013-11-15,23.42,23.45,23.173,23.278,11456,0
2013-11-18,23.173,23.378,23.112,23.141,21294,0
2013-11-19,22.998,23.602,22.983,22.983,16387,0
2013-11-20,22.818,23.007,22.795,22.81,4993,0
2013-11-21,23.141,23.156,22.691,22.691,14603,0
2013-11-22,22.924,22.924,22.698,22.698,8888,0
2013-11-25,22.781,22.983,22.464,22.614,28450,0
2013-11-26,22.758,22.978,22.494,22.893,27509,0
2013-11-27,22.614,22.773,22.404,22.773,42469,0
2013-11-29,22.742,22.758,22.614,22.614,5478,0
2013-12-02,23.722,24.226,23.141,23.353,346704,0
2013-12-03,23.7,24.263,23.399,23.969,109868,0
2013-12-04,23.979,24.452,23.902,24.272,149819,0
2013-12-05,24.452,24.481,24.122,24.167,55558,0
2013-12-06,24.416,25.235,24.19,24.754,136449,0
2013-12-09,24.981,24.981,24.447,24.792,92609,0
2013-12-10,24.867,24.867,24.626,24.762,62838,0
2013-12-11,24.867,24.867,24.047,24.792,67550,0
2013-12-12,24.716,24.845,24.272,24.746,62419,0
2013-12-13,24.86,24.86,24.294,24.666,100315,0
2013-12-16,24.867,24.867,23.624,24.075,68410,0
2013-12-17,24.198,24.198,23.361,23.586,89155,0
2013-12-18,23.822,24.468,23.437,24.447,54477,0
2013-12-19,24.666,24.666,23.774,24.01,88990,0
2013-12-20,23.956,24.309,23.736,23.918,114442,0
2013-12-23,23.851,24.408,23.736,23.791,66842,0
2013-12-24,23.851,24.068,23.813,23.964,19015,0
2013-12-26,23.843,24.198,23.843,24.112,52583,0
2013-12-27,24.22,24.309,23.888,23.964,47822,0
2013-12-30,23.956,24.13,23.602,23.761,110294,0
2013-12-31,23.851,24.408,23.369,23.851,131565,0
2014-01-02,24.212,25.771,23.872,25.388,141872,0
2014-01-03,25.614,26.059,25.107,25.621,184938,0
2014-01-06,25.743,26.366,25.356,25.659,133814,0
2014-01-07,25.946,26.155,25.432,25.705,155407,0
2014-01-08,25.764,26.555,25.017,25.756,141185,0
2014-01-09,25.476,25.795,25.179,25.274,91496,0
2014-01-10,25.51,26.088,25.086,26.088,75973,0
2014-01-13,26.104,26.276,25.065,25.065,71691,0
2014-01-14,24.642,25.244,24.573,24.943,102754,0
2014-01-15,24.935,25.206,24.062,24.289,87501,0
2014-01-16,24.19,24.867,24.19,24.679,128166,0
2014-01-17,24.55,24.786,24.13,24.294,72699,0
2014-01-21,24.475,24.988,24.243,24.71,64609,0
2014-01-22,24.642,25.138,24.642,24.83,41531,0
2014-01-23,24.582,25.848,24.423,25.591,86449,0
2014-01-24,25.441,26.384,24.657,25.267,109598,0
2014-01-27,25.522,25.809,25.163,25.471,80122,0
2014-01-28,25.727,25.727,25.035,25.235,37404,0
2014-01-29,25.17,25.312,24.671,25.047,102991,0
2014-01-30,25.002,25.522,24.83,25.17,87036,0
2014-01-31,25.294,25.92,24.639,24.829,67211,0
2014-02-03,24.631,24.93,24.128,24.431,91979,0
2014-02-04,24.669,24.99,24.419,24.99,34766,0
2014-02-05,25.029,25.12,24.41,24.867,43599,0
2014-02-06,24.76,25.279,24.683,25.003,34903,0
2014-02-07,25.05,25.913,24.577,25.653,590354,0
2014-02-10,25.708,25.944,25.456,25.601,52951,0
2014-02-11,25.745,25.944,25.639,25.745,62061,0
2014-02-12,25.913,26.127,25.653,25.837,38783,0
2014-02-13,25.752,25.944,25.501,25.83,34999,0
2014-02-14,25.905,25.935,25.538,25.639,19630,0
2014-02-18,25.784,25.935,25.31,25.44,224906,0
2014-02-19,25.485,25.485,25.318,25.371,3202,0
2014-02-20,25.371,25.745,25.037,25.485,85208,0
2014-02-21,25.593,25.752,25.182,25.409,75672,0
2014-02-24,25.538,25.745,25.287,25.356,46758,0
2014-02-25,25.485,25.485,24.699,24.997,38634,0
2014-02-26,24.074,25.645,23.854,25.25,72648,0
2014-02-27,25.258,25.318,25.111,25.24,10985,0
2014-02-28,25.464,26.172,25.089,25.792,38298,0
2014-03-03,25.867,26.401,25.616,26.067,18457,0
2014-03-04,26.279,26.853,25.232,25.708,91547,0
2014-03-05,25.685,25.952,25.662,25.714,15937,0
2014-03-06,25.821,25.821,25.57,25.631,19144,0
2014-03-07,25.562,25.798,25.562,25.7,57286,0
2014-03-10,25.867,25.89,25.57,25.83,6915,0
2014-03-11,26.303,26.562,25.761,26.02,8835,0
2014-03-12,25.944,25.944,25.371,25.371,24940,0
2014-03-13,25.393,25.522,25.388,25.388,4600,0
2014-03-14,25.258,25.476,24.883,24.89,36028,0
2014-03-17,25.089,25.287,24.838,25.05,15717,0
2014-03-18,25.303,25.522,24.936,25.24,26392,0
2014-03-19,25.148,25.303,24.86,25.043,12032,0
2014-03-20,25.287,25.326,24.922,25.186,10700,0
2014-03-21,24.967,25.409,24.944,25.401,9491,0
2014-03-24,25.318,25.593,24.89,25.363,9388,0
2014-03-25,25.538,25.792,25.202,25.379,9318,0
2014-03-26,25.31,25.601,25.058,25.228,14677,0
2014-03-27,25.25,25.511,24.997,25.351,10153,0
2014-03-28,25.44,25.639,25.44,25.522,4359,0
2014-03-31,25.522,25.935,25.003,25.409,41410,0
2014-04-01,25.089,25.714,25.089,25.7,145436,0
2014-04-02,25.31,25.318,24.419,25.068,88749,0
2014-04-03,25.068,25.448,25.058,25.105,22117,0
2014-04-04,25.029,25.232,24.594,24.601,47813,0
2014-04-07,24.663,24.785,24.455,24.533,26074,0
2014-04-08,24.524,24.974,23.921,24.646,50272,0
2014-04-09,25.265,25.265,24.654,24.738,15523,0
2014-04-10,25.029,25.174,24.936,25.089,13319,0
2014-04-11,25.167,25.294,24.594,25.089,11622,0
2014-04-14,25.409,25.464,24.95,25.401,10089,0
2014-04-15,25.037,25.517,24.958,25.258,9443,0
2014-04-16,25.356,25.538,24.853,25.332,16289,0
2014-04-17,25.547,25.562,25.232,25.555,12678,0
2014-04-21,25.798,25.821,25.531,25.57,26130,0
2014-04-22,25.714,25.776,25.562,25.562,14111,0
2014-04-23,25.356,25.623,25.332,25.522,17115,0
2014-04-24,25.668,26.455,25.379,25.476,32243,0
2014-04-25,25.409,25.645,25.371,25.417,16432,0
2014-04-28,25.752,25.928,25.417,25.7,16388,0
2014-04-29,25.287,25.867,25.271,25.858,15114,0
2014-04-30,25.341,25.853,25.341,25.7,4039,0
2014-05-01,25.867,25.905,24.898,25.867,71881,0
2014-05-02,26.142,26.65,25.917,26.025,22117,0
2014-05-05,25.886,26.033,25.886,25.94,2582,0
2014-05-06,25.779,27.116,25.516,25.693,36085,0
2014-05-07,26.065,26.079,25.624,25.724,17184,0
2014-05-08,26.011,26.148,25.593,25.686,39670,0
2014-05-09,25.547,25.769,25.215,25.292,50656,0
2014-05-12,25.267,25.654,25.136,25.484,32753,0
2014-05-13,25.602,26.273,25.123,25.538,53172,0
2014-05-14,25.769,25.769,24.858,25.224,44824,0
2014-05-15,25.856,25.856,24.821,25.309,25536,0
2014-05-16,24.936,25.693,24.936,25.693,18558,0
2014-05-19,25.902,26.219,25.416,26.041,31036,0
2014-05-20,25.787,26.25,25.522,25.979,15493,0
2014-05-21,25.926,26.258,25.354,25.369,13204,0
2014-05-22,25.337,25.856,25.337,25.677,22956,0
2014-05-23,26.104,27.193,25.732,26.412,77479,0
2014-05-27,26.467,26.821,26.458,26.558,8706,0
2014-05-28,26.544,26.774,26.156,26.343,12571,0
2014-05-29,26.412,26.759,26.412,26.66,20497,0
2014-05-30,26.66,27.055,26.504,26.959,20905,0
2014-06-02,26.978,27.695,26.783,27.355,40037,0
2014-06-03,27.108,27.972,27.055,27.277,94636,0
2014-06-04,27.502,27.502,27.062,27.116,28444,0
2014-06-05,27.478,27.803,27.147,27.214,21681,0
2014-06-06,27.478,27.819,27.318,27.362,25779,0
2014-06-09,27.355,27.819,27.246,27.432,126662,0
2014-06-10,27.355,27.432,27.355,27.401,8668,0
2014-06-11,27.695,27.695,26.854,26.916,25551,0
2014-06-12,26.792,27.116,26.783,26.907,14560,0
2014-06-13,26.998,27.092,26.828,26.884,7733,0
2014-06-16,27.015,27.015,26.287,26.916,31382,0
2014-06-17,27.015,27.108,26.93,26.992,9241,0
2014-06-18,26.916,26.916,26.621,26.69,15140,0
2014-06-19,26.621,26.998,26.475,26.611,15780,0
2014-06-20,26.821,26.821,26.357,26.611,39589,0
2014-06-23,26.604,26.792,26.397,26.496,52884,0
2014-06-24,26.55,26.89,26.496,26.861,10559,0
2014-06-25,26.767,26.89,26.529,26.821,9876,0
2014-06-26,26.845,26.984,26.669,26.774,10005,0
2014-06-27,26.669,26.669,26.458,26.467,31411,0
2014-06-30,26.451,26.821,26.312,26.621,26295,0
2014-07-01,26.566,27.046,26.504,26.978,21676,0
2014-07-02,26.875,27.277,26.583,27.246,32094,0
2014-07-03,27.371,27.371,26.998,27.355,11711,0
2014-07-07,27.3,27.47,26.837,26.898,16712,0
2014-07-08,27.17,27.17,26.475,26.475,26355,0
2014-07-09,26.65,27.038,26.467,26.611,24079,0
2014-07-10,26.637,26.916,26.104,26.312,30301,0
2014-07-11,26.352,26.575,25.754,26.241,32051,0
2014-07-14,26.219,26.537,26.065,26.21,35325,0
2014-07-15,26.287,26.669,26.21,26.481,14533,0
2014-07-16,26.69,27.015,26.529,26.63,31980,0
2014-07-17,26.792,27.029,26.357,26.774,21297,0
2014-07-18,26.978,27.046,26.025,26.195,51945,0
2014-07-21,26.189,26.89,26.156,26.698,16086,0
2014-07-22,26.705,26.814,26.227,26.814,32770,0
2014-07-23,26.675,26.953,26.104,26.312,38281,0
2014-07-24,26.529,26.611,25.894,26.041,32787,0
2014-07-25,25.886,26.041,25.654,25.886,20730,0
2014-07-28,25.856,26.148,25.669,25.833,21650,0
2014-07-29,26.002,27.432,26.002,27.277,37076,0
2014-07-30,27.246,27.432,26.287,26.287,16194,0
2014-07-31,26.273,26.326,25.693,25.693,15860,0
2014-08-01,25.849,26.18,25.469,25.654,26372,0
2014-08-04,25.693,26.837,25.616,26.73,84922,0
2014-08-05,25.478,27.015,25.478,26.607,30927,0
2014-08-06,26.264,27.617,26.113,27.102,31375,0
2014-08-07,27.735,28.323,27.665,28.198,76708,0
2014-08-08,28.433,28.739,28.026,28.472,45731,0
2014-08-11,28.598,28.911,28.402,28.879,65977,0
2014-08-12,29.027,29.686,28.629,29.585,78695,0
2014-08-13,29.828,30.712,29.623,30.376,59795,0
2014-08-14,30.554,30.712,29.616,30.165,87797,0
2014-08-15,30.554,31.003,28.886,29.427,46593,0
2014-08-18,29.898,30.98,29.515,30.369,75792,0
2014-08-19,30.438,30.792,30.078,30.674,55869,0
2014-08-20,31.019,32.639,30.438,32.507,144031,0
2014-08-21,32.711,33.964,31.599,33.667,179639,0
2014-08-22,34.004,34.818,33.299,33.956,171594,0
2014-08-25,34.183,35.257,32.665,32.977,182290,0
2014-08-26,33.471,34.216,33.022,33.628,58612,0
2014-08-27,33.603,34.082,32.861,33.228,34340,0
2014-08-28,32.907,33.103,32.123,32.239,107316,0
2014-08-29,32.461,32.673,32.31,32.515,106485,0
2014-09-02,32.867,33.463,32.249,32.758,76964,0
2014-09-03,32.75,32.789,32.413,32.483,25692,0
2014-09-04,32.226,32.483,31.356,31.693,41576,0
2014-09-05,31.387,31.865,30.462,31.356,64701,0
2014-09-08,31.074,32.162,30.249,32.115,93525,0
2014-09-09,31.787,32.328,31.741,32.013,44810,0
2014-09-10,31.88,32.045,31.356,31.732,31830,0
2014-09-11,31.347,31.754,31.347,31.646,21625,0
2014-09-12,31.558,31.646,30.751,30.917,32892,0
2014-09-15,30.908,30.947,29.852,30.862,58663,0
2014-09-16,30.822,31.888,30.769,31.511,23890,0
2014-09-17,31.324,31.912,31.324,31.536,29015,0
2014-09-18,31.646,32.579,31.536,32.515,24909,0
2014-09-19,32.719,32.97,32.515,32.616,36885,0
2014-09-22,32.404,34.183,32.232,32.937,73931,0
2014-09-23,33.149,33.149,31.88,32.115,58370,0
2014-09-24,32.162,32.202,31.074,31.246,83202,0
2014-09-25,31.356,31.356,31.026,31.026,12482,0
2014-09-26,30.626,31.558,30.554,31.551,7204,0
2014-09-29,31.2,31.746,30.697,30.729,27576,0
2014-09-30,30.634,31.927,30.533,31.895,34819,0
2014-10-01,31.873,32.013,30.947,31.034,30013,0
2014-10-02,30.837,31.826,30.456,31.613,39208,0
2014-10-03,31.669,31.99,31.191,31.222,33966,0
2014-10-06,31.607,32.145,30.204,30.626,42980,0
2014-10-07,30.634,31.057,29.405,29.757,58861,0
2014-10-08,29.749,30.148,27.538,29.144,89447,0
2014-10-09,29.139,29.57,27.603,28.362,42999,0
2014-10-10,28.198,29.484,26.286,28.455,78384,0
2014-10-13,28.293,29.398,28.204,28.386,88592,0
2014-10-14,28.369,28.793,26.403,28.009,169408,0
2014-10-15,27.922,30.141,27.305,29.515,123625,0
2014-10-16,29.38,30.086,28.714,29.372,139799,0
2014-10-17,29.93,31.275,29.419,29.694,128311,0
2014-10-20,29.694,31.637,29.694,30.603,125312,0
2014-10-21,30.885,32.123,30.885,31.463,116640,0
2014-10-22,31.544,32.319,30.65,31.301,134837,0
2014-10-23,31.607,32.639,31.37,31.646,58460,0
2014-10-24,32.013,32.552,30.674,31.732,51679,0
2014-10-27,31.903,32.835,30.815,32.239,89443,0
2014-10-28,32.265,32.704,32.265,32.552,46207,0
2014-10-29,33.887,33.887,32.539,32.546,114317,0
2014-10-30,33.252,34.089,31.121,32.397,72438,0
2014-10-31,32.953,32.953,32.232,32.719,54940,0
2014-11-03,32.665,33.205,32.35,32.711,85969,0
2014-11-04,32.933,33.322,31.435,31.435,111515,0
2014-11-05,31.274,32.782,31.274,32.49,60031,0
2014-11-06,32.466,32.664,31.864,31.864,48055,0
2014-11-07,31.838,32.711,31.711,31.981,63624,0
2014-11-10,32.155,32.631,31.784,32.242,29630,0
2014-11-11,32.323,32.583,31.727,32.108,48736,0
2014-11-12,32.242,32.537,31.727,32.021,36480,0
2014-11-13,32.013,32.346,30.784,30.944,51773,0
2014-11-14,30.721,32.505,30.364,31.655,66055,0
2014-11-17,31.711,32.266,31.711,31.711,486773,0
2014-11-18,31.824,32.353,31.655,31.655,33307,0
2014-11-19,32.211,32.211,31.425,31.425,24205,0
2014-11-20,31.274,31.744,30.729,30.729,56195,0
2014-11-21,31.149,31.727,30.752,30.856,40368,0
2014-11-24,30.888,30.936,30.125,30.347,95504,0
2014-11-25,30.347,30.594,29.112,29.532,134969,0
2014-11-26,29.35,30.268,29.332,30.268,43132,0
2014-11-28,30.071,30.071,29.128,29.327,28204,0
2014-12-01,27.376,28.5,23.911,24.419,936478,0
2014-12-02,23.911,25.878,23.911,25.646,566307,0
2014-12-03,26.153,26.583,25.172,26.544,170154,0
2014-12-04,26.527,26.583,24.601,26.218,165629,0
2014-12-05,26.359,26.359,25.212,25.711,108539,0
2014-12-08,25.392,26.258,23.973,24.292,186650,0
2014-12-09,24.18,24.799,23.973,24.331,199975,0
2014-12-10,24.299,25.726,24.141,25.29,287638,0
2014-12-11,25.409,27.605,25.233,26.416,172980,0
2014-12-12,26.297,28.732,26.092,28.5,196196,0
2014-12-15,28.491,28.7,26.709,26.74,90583,0
2014-12-16,26.21,27.32,25.186,26.48,174403,0
2014-12-17,26.408,28.525,26.02,27.62,150774,0
2014-12-18,27.843,28.088,25.544,26.868,112573,0
2014-12-19,26.986,27.929,26.06,27.493,83839,0
2014-12-22,27.279,27.702,25.972,26.004,58873,0
2014-12-23,26.249,27.987,25.441,27.225,91497,0
2014-12-24,26.853,27.279,25.979,27.234,42608,0
2014-12-26,27.351,27.566,27.08,27.407,52401,0
2014-12-29,27.351,27.599,26.923,27.336,43918,0
2014-12-30,27.559,28.54,27.186,28.302,31666,0
2014-12-31,28.144,29.2,27.939,28.121,100491,0
2015-01-02,28.183,29.318,27.739,29.286,19357,0
2015-01-05,29.001,29.452,28.097,29.135,139950,0
2015-01-06,29.128,29.486,28.397,29.017,129624,0
2015-01-07,29.095,29.294,28.732,28.732,81684,0
2015-01-08,29.119,29.39,28.397,29.056,98108,0
2015-01-09,28.867,29.246,28.279,28.88,33219,0
2015-01-12,28.858,28.961,27.947,28.326,34533,0
2015-01-13,28.225,29.056,26.663,27.099,36589,0
2015-01-14,26.701,28.334,26.399,27.669,148688,0
2015-01-15,27.661,29.119,26.693,28.525,95371,0
2015-01-16,28.47,28.684,27.748,27.866,53926,0
2015-01-20,28.605,28.605,27.493,27.859,97969,0
2015-01-21,27.836,28.192,27.589,27.836,105920,0
2015-01-22,28.161,28.952,27.851,27.954,72248,0
2015-01-23,27.9,28.888,27.9,28.287,75611,0
2015-01-26,28.613,28.888,28.225,28.365,32438,0
2015-01-27,28.628,29.088,28.263,28.263,44521,0
2015-01-28,28.225,28.809,27.559,27.573,47766,0
2015-01-29,27.929,28.779,27.074,28.461,54895,0
2015-01-30,28.619,28.659,28.135,28.254,28730,0
2015-02-02,28.976,30.808,28.779,30.149,180763,0
2015-02-03,31.267,32.98,30.585,32.98,387432,0
2015-02-04,32.98,34.128,32.546,33.725,159231,0
2015-02-05,33.718,35.316,33.718,34.514,227296,0
2015-02-06,34.561,35.974,34.266,34.89,163925,0
2015-02-09,34.874,35.308,33.557,33.686,83767,0
2015-02-10,33.703,33.703,32.131,32.251,82098,0
2015-02-11,32.226,32.467,31.296,32.121,47887,0
2015-02-12,32.065,32.957,32.065,32.69,29765,0
2015-02-13,32.997,33.222,31.728,31.921,105847,0
2015-02-17,31.913,32.563,31.913,32.105,69679,0
2015-02-18,32.024,32.419,31.793,31.921,18966,0
2015-02-19,31.793,32.09,31.36,31.496,40622,0
2015-02-20,31.247,31.799,30.862,31.447,78709,0
2015-02-23,31.68,32.603,31.545,31.545,78386,0
2015-02-24,32.908,32.908,31.343,31.921,72837,0
2015-02-25,31.703,32.426,31.505,32.379,79809,0
2015-02-26,32.251,32.788,32.017,32.788,162697,0
2015-02-27,32.771,33.686,32.771,33.534,58852,0
2015-03-02,33.076,33.622,31.703,32.78,406785,0
2015-03-03,32.346,33.35,31.904,32.74,391337,0
2015-03-04,32.997,33.735,32.771,33.156,132189,0
2015-03-05,33.189,34.12,33.067,33.711,70766,0
2015-03-06,33.653,34.289,33.39,33.88,338636,0
2015-03-09,33.711,34.521,33.711,34.514,157977,0
2015-03-10,34.177,34.667,33.725,34.634,83349,0
2015-03-11,34.923,34.956,34.4,34.956,86341,0
2015-03-12,34.97,35.301,33.23,33.23,117113,0
2015-03-13,33.327,33.766,32.153,32.771,24295,0
2015-03-16,32.619,32.709,32.153,32.613,26663,0
2015-03-17,32.386,32.635,31.768,32.314,48464,0
2015-03-18,32.299,32.7,31.006,31.511,71887,0
2015-03-19,31.391,31.487,30.79,30.918,44726,0
2015-03-20,31.215,32.144,30.942,32.138,17569,0
2015-03-23,32.193,32.572,31.471,31.527,43481,0
2015-03-24,31.496,32.49,31.382,32.396,34637,0
2015-03-25,32.507,33.622,32.507,32.771,37877,0
2015-03-26,33.005,33.703,32.835,33.39,25917,0
2015-03-27,33.446,33.703,33.308,33.615,38748,0
2015-03-30,33.486,34.417,33.374,34.169,39121,0
2015-03-31,34.427,36.086,34.427,34.938,125713,0
2015-04-01,35.316,35.316,34.427,34.602,42360,0
2015-04-02,34.851,34.962,33.238,33.381,51952,0
2015-04-06,32.908,34.281,32.908,34.064,27035,0
2015-04-07,33.919,34.882,33.574,33.743,21468,0
2015-04-08,33.51,33.847,32.828,33.093,14826,0
2015-04-09,32.748,33.285,31.904,32.643,50066,0
2015-04-10,32.29,33.114,32.105,32.652,9966,0
2015-04-13,32.908,32.949,32.299,32.482,21680,0
2015-04-14,32.459,33.774,32.218,33.543,47966,0
2015-04-15,33.454,33.711,32.74,32.957,120032,0
2015-04-16,32.828,33.832,32.709,33.414,54475,0
2015-04-17,33.591,33.679,33.196,33.524,28408,0
2015-04-20,33.832,35.438,33.632,34.007,40895,0
2015-04-21,34.104,35.565,33.711,35.301,78795,0
2015-04-22,35.749,35.757,34.915,35.219,71814,0
2015-04-23,35.42,35.42,34.97,35.132,32767,0
2015-04-24,34.867,35.162,34.657,34.915,21306,0
2015-04-27,35.052,35.316,34.514,34.706,36379,0
2015-04-28,34.634,34.754,34.055,34.4,43108,0
2015-04-29,34.21,34.715,34.087,34.514,52825,0
2015-04-30,34.465,34.497,34.058,34.172,42576,0
2015-05-01,34.426,35.618,33.359,34.944,244507,0
2015-05-04,34.984,35.879,34.229,35.365,400419,0
2015-05-05,35.765,36.373,35.682,36.147,90322,0
2015-05-06,36.568,38.236,36.188,36.415,57203,0
2015-05-07,36.154,36.563,34.335,34.521,66188,0
2015-05-08,34.537,35.155,34.36,34.782,18579,0
2015-05-11,34.669,35.536,34.27,35.31,28673,0
2015-05-12,35.594,35.627,34.131,34.277,22518,0
2015-05-13,34.375,35.921,34.083,35.609,54758,0
2015-05-14,35.472,36.748,34.993,35.57,61035,0
2015-05-15,35.732,37.081,35.708,36.586,35032,0
2015-05-18,36.228,36.756,35.952,36.756,31157,0
2015-05-19,36.756,37.3,36.373,36.847,23994,0
2015-05-20,37.057,37.341,35.05,36.27,27072,0
2015-05-21,36.163,36.765,35.765,35.911,44544,0
2015-05-22,35.756,38.04,35.756,37.545,28302,0
2015-05-26,37.178,37.958,36.951,37.787,38040,0
2015-05-27,37.796,37.845,37.032,37.796,16613,0
2015-05-28,37.684,38.137,37.61,37.796,19768,0
2015-05-29,38.074,38.074,37.471,37.471,15751,0
2015-06-01,36.985,37.569,34.871,35.756,178866,0
2015-06-02,35.211,35.659,34.961,35.172,42184,0
2015-06-03,35.147,35.27,33.791,34.122,69156,0
2015-06-04,33.724,34.205,32.921,33.074,24733,0
2015-06-05,33.189,33.48,32.791,33.31,33841,0
2015-06-08,33.426,33.75,33.025,33.351,26949,0
2015-06-09,33.123,34.09,33.123,34.026,30170,0
2015-06-10,34.131,36.48,34.131,35.562,125110,0
2015-06-11,35.935,35.935,34.375,35.107,35329,0
2015-06-12,35.748,36.563,34.294,35.943,30148,0
2015-06-15,34.578,36.869,34.578,36.536,65712,0
2015-06-16,36.975,37.178,35.756,36.959,156278,0
2015-06-17,36.367,38.577,36.367,37.017,93644,0
2015-06-18,36.528,37.746,36.332,37.746,57959,0
2015-06-19,37.382,37.78,36.504,36.666,32364,0
2015-06-22,36.666,37.129,36.284,36.798,60789,0
2015-06-23,36.611,37.244,36.065,37.244,64334,0
2015-06-24,37.373,38.642,37.373,38.334,37409,0
2015-06-25,38.219,38.496,36.895,37.017,40976,0
2015-06-26,37.407,37.796,36.919,37.625,59191,0
2015-06-29,37.073,37.65,36.992,37.373,44055,0
2015-06-30,37.48,37.48,36.975,37.423,65507,0
2015-07-01,37.658,38.048,37.439,37.586,104473,0
2015-07-02,37.625,37.862,37.293,37.635,121454,0
2015-07-06,37.74,37.796,37.049,37.269,70879,0
2015-07-07,37.115,37.341,36.691,36.812,85647,0
2015-07-08,36.861,37.3,36.691,36.853,57467,0
2015-07-09,36.919,38.016,36.919,37.885,36549,0
2015-07-10,37.983,38.829,37.48,38.275,49098,0
2015-07-13,38.844,39.38,38.553,38.682,51684,0
2015-07-14,38.942,39.186,38.292,38.673,63504,0
2015-07-15,38.414,38.957,37.586,37.911,37163,0
2015-07-16,37.359,38.796,37.178,38.08,58450,0
2015-07-17,37.902,38.553,36.635,36.635,42576,0
2015-07-20,36.228,36.237,33.823,34.165,61527,0
2015-07-21,34.131,34.733,32.278,32.278,43438,0
2015-07-22,32.164,33.002,30.897,32.758,42207,0
2015-07-23,32.677,32.724,29.792,30.554,106071,0
2015-07-24,30.302,31.474,30.036,31.084,34086,0
2015-07-27,31.084,32.683,30.621,31.167,40607,0
2015-07-28,31.751,33.992,31.125,32.766,63498,0
2015-07-29,32.766,33.977,32.229,33.977,74693,0
2015-07-30,34.286,35.756,33.109,35.245,53650,0
2015-07-31,35.204,35.716,34.326,34.48,56850,0
2015-08-03,34.928,36.563,33.96,35.765,48624,0
2015-08-04,35.625,36.949,34.169,35.032,51645,0
2015-08-05,35.131,36.242,32.587,33.108,109852,0
2015-08-06,32.795,33.609,32.326,33.609,74073,0
2015-08-07,33.099,33.206,31.033,31.625,39371,0
2015-08-10,31.271,32.671,30.861,32.005,51036,0
2015-08-11,32.192,32.416,29.914,30.605,71031,0
2015-08-12,30.522,32.209,30.522,32.209,35971,0
2015-08-13,31.889,32.636,31.42,32.595,69385,0
2015-08-14,32.867,33.122,31.929,32.333,50551,0
2015-08-17,32.301,33.28,31.675,32.959,57112,0
2015-08-18,32.942,33.114,31.099,31.454,72060,0
2015-08-19,31.107,32.754,30.276,32.242,58813,0
2015-08-20,31.271,33.33,31.271,31.742,62825,0
2015-08-21,31.256,32.177,31.256,31.964,47270,0
2015-08-24,28.129,31.297,27.981,31.189,70163,0
2015-08-25,31.454,31.955,29.955,31.42,43382,0
2015-08-26,31.338,31.864,29.773,30.038,28070,0
2015-08-27,30.12,32.654,29.773,31.592,38520,0
2015-08-28,31.179,33.321,30.721,33.239,31715,0
2015-08-31,32.736,33.296,32.052,32.77,20416,0
2015-09-01,32.497,33.231,31.577,32.094,56019,0
2015-09-02,31.995,33.206,31.683,32.629,54683,0
2015-09-03,32.259,32.974,32.259,32.398,61001,0
2015-09-04,32.425,33.256,32.234,33.206,100858,0
2015-09-08,32.918,33.271,30.976,31.567,64160,0
2015-09-09,31.979,32.497,29.987,30.663,55046,0
2015-09-10,31.075,31.756,29.906,31.256,87189,0
2015-09-11,31.157,31.157,29.799,30.629,69385,0
2015-09-14,30.671,31.139,27.8,28.524,82633,0
2015-09-15,28.268,29.378,27.651,28.638,58084,0
2015-09-16,28.91,30.291,28.416,28.762,98671,0
2015-09-17,28.779,29.98,28.442,29.131,89868,0
2015-09-18,28.803,30.038,28.803,29.28,68170,0
2015-09-21,29.213,30.489,28.061,28.061,100250,0
2015-09-22,27.981,29.584,27.067,27.534,104503,0
2015-09-23,27.413,28.456,26.416,26.416,60148,0
2015-09-24,26.343,27.224,25.175,25.765,54424,0
2015-09-25,26.021,26.475,24.959,25.849,59787,0
2015-09-28,25.626,26.581,25.167,25.23,50584,0
2015-09-29,25.147,26.111,24.45,24.762,69507,0
2015-09-30,25.198,26.803,24.105,24.853,134274,0
2015-10-01,25.215,26.416,25.215,26.31,27341,0
2015-10-02,26.408,27.041,26.029,26.541,52859,0
2015-10-05,26.992,27.413,26.352,26.827,46870,0
2015-10-06,26.763,27.774,26.763,27.232,49213,0
2015-10-07,27.651,27.989,27.321,27.898,33053,0
2015-10-08,27.527,28.219,27.403,28.129,57234,0
2015-10-09,28.309,28.547,27.651,28.374,42531,0
2015-10-12,28.177,29.116,26.942,28.631,25719,0
2015-10-13,28.203,28.984,27.807,28.12,65496,0
2015-10-14,27.89,29.297,27.89,28.835,60029,0
2015-10-15,28.68,29.024,28.393,28.884,32201,0
2015-10-16,28.919,30.12,28.638,29.519,43867,0
2015-10-19,29.256,29.337,28.588,28.606,51887,0
2015-10-20,28.647,28.721,27.791,27.848,33498,0
2015-10-21,27.774,28.383,26.935,27.289,44597,0
2015-10-22,27.962,28.786,26.014,27.403,69020,0
2015-10-23,27.683,27.683,26.399,26.696,51401,0
2015-10-26,26.317,26.638,24.77,26.638,55533,0
2015-10-27,26.745,26.745,25.257,25.955,52008,0
2015-10-28,25.897,27.067,25.618,26.547,91016,0
2015-10-29,26.632,28.456,26.219,27.157,39006,0
2015-10-30,27.493,27.734,26.745,26.952,34996,0
2015-11-02,26.827,28.053,26.827,26.992,29804,0
2015-11-03,27.191,28.539,26.638,27.295,100130,0
2015-11-04,28.05,28.05,26.961,27.632,77856,0
2015-11-05,27.264,28.611,26.636,28.243,30215,0
2015-11-06,28.109,28.469,27.707,27.908,28544,0
2015-11-09,27.951,28.008,27.071,27.254,51835,0
2015-11-10,27.465,27.8,27.104,27.405,38097,0
2015-11-11,27.43,27.581,26.812,27.037,43233,0
2015-11-12,26.945,26.945,25.999,26.527,22213,0
2015-11-13,26.435,26.56,25.437,25.514,24482,0
2015-11-16,25.514,25.791,24.802,25.564,32006,0
2015-11-17,25.355,25.974,25.18,25.797,23408,0
2015-11-18,25.764,26.92,25.606,26.527,17437,0
2015-11-19,26.399,27.497,26.376,26.878,27349,0
2015-11-20,26.854,28.133,26.544,26.854,25201,0
2015-11-23,26.762,27.648,26.671,27.447,36785,0
2015-11-24,27.33,28.829,27.33,28.492,44426,0
2015-11-25,28.208,29.616,28,29.239,17437,0
2015-11-27,29.115,30.964,28.804,30.101,40844,0
2015-11-30,30.479,31.576,29.726,30.571,109038,0
2015-12-01,30.838,31.617,30.026,31.208,43023,0
2015-12-02,31.167,31.416,30.244,31.25,54477,0
2015-12-03,31.717,31.819,30.797,31.224,61550,0
2015-12-04,30.981,31.098,27.715,30.252,136626,0
2015-12-07,29.977,29.977,27.558,27.823,69984,0
2015-12-08,27.372,28.611,26.494,26.945,45450,0
2015-12-09,27.055,28.437,26.576,27.816,49204,0
2015-12-10,28.008,28.887,27.063,28.687,53981,0
2015-12-11,28.544,28.937,25.965,26.041,69507,0
2015-12-14,25.621,25.94,24.306,25.395,110816,0
2015-12-15,25.414,26.166,24.901,26.124,64133,0
2015-12-16,25.814,27.021,25.74,26.241,44426,0
2015-12-17,26.56,26.56,24.767,24.809,47173,0
2015-12-18,25.185,25.631,24.735,25.002,51354,0
2015-12-21,25.203,25.514,23.487,24.14,95781,0
2015-12-22,23.889,25.171,23.68,24.114,93867,0
2015-12-23,24.157,25.235,24.064,24.76,79061,0
2015-12-24,24.601,25.061,24.45,24.844,46937,0
2015-12-28,25.18,25.849,24.39,25.12,96578,0
2015-12-29,24.803,25.328,24.786,25.27,60022,0
2015-12-30,25.061,26.854,25.011,26.769,21219,0
2015-12-31,27.565,30.722,26.827,29.884,180978,0
2016-01-04,29.516,29.516,27.59,28.276,60660,0
2016-01-05,28.326,28.437,28.034,28.351,100031,0
2016-01-06,27.951,28.516,27.951,28.345,145657,0
2016-01-07,27.85,28.502,27.289,27.447,102175,0
2016-01-08,27.356,27.641,26.795,26.861,40236,0
2016-01-11,26.568,26.92,25.492,25.814,133408,0
2016-01-12,25.849,26.418,24.292,24.877,44632,0
2016-01-13,24.786,25.321,23.26,23.505,129636,0
2016-01-14,23.68,25.849,23.302,24.257,42798,0
2016-01-15,22.441,24.174,22.441,24.099,33019,0
2016-01-19,24.032,24.048,22.239,22.331,31052,0
2016-01-20,21.494,21.603,20.455,20.59,75633,0
2016-01-21,20.786,21.133,18.857,19.971,190666,0
2016-01-22,20.372,21.562,20.372,20.556,50152,0
2016-01-25,20.562,21.185,19.711,20.38,24816,0
2016-01-26,20.59,20.9,20.169,20.281,107274,0
2016-01-27,20.263,20.85,19.928,20.507,64702,0
2016-01-28,21.076,22.147,20.782,21.16,35728,0
2016-01-29,21.175,23.538,21.175,23.52,166962,0
2016-02-01,23.63,23.814,22.461,23.235,35236,0
2016-02-02,22.934,24.584,22.74,23.721,44510,0
2016-02-03,23.534,24.328,22.456,23.302,146389,0
2016-02-04,23.302,24.645,23.302,24.26,60420,0
2016-02-05,24.61,25.183,22.884,23.5,35424,0
2016-02-08,23.302,23.756,22.5,22.729,70889,0
2016-02-09,22.815,23.02,20.6,20.815,70852,0
2016-02-10,21.113,21.634,20.242,20.481,50358,0
2016-02-11,20.096,21.157,18.675,20.292,59944,0
2016-02-12,20.404,20.695,18.933,19.412,97130,0
2016-02-16,19.626,21.387,19.626,21.233,28773,0
2016-02-17,21.591,22.473,21.233,22.105,56875,0
2016-02-18,22.071,22.549,21.576,21.875,103918,0
2016-02-19,22.19,22.19,21.053,21.737,44823,0
2016-02-22,22.139,23.038,21.985,22.797,6943,0
2016-02-23,22.593,23.004,21.619,21.772,115096,0
2016-02-24,21.678,25.44,21.371,25.106,63200,0
2016-02-25,24.696,24.696,23.132,24.457,67012,0
2016-02-26,24.585,28.477,24.43,26.723,166424,0
2016-02-29,26.424,29.511,26.424,27.304,147108,0
2016-03-01,27.458,27.775,25.233,25.355,240125,0
2016-03-02,24.799,26,24.132,24.722,125881,0
2016-03-03,24.603,25.862,24.209,24.782,56714,0
2016-03-04,24.952,24.952,23.892,24.568,83483,0
2016-03-07,24.696,24.696,23.781,23.944,74734,0
2016-03-08,23.729,23.791,23.225,23.277,69372,0
2016-03-09,23.61,24.782,23.363,24.525,47552,0
2016-03-10,24.457,25.397,23.969,25.269,86276,0
2016-03-11,25.227,25.569,23.867,24.543,30051,0
2016-03-14,24.43,25.38,23.885,25.21,41396,0
2016-03-15,24.653,25.134,24.449,24.857,40084,0
2016-03-16,25.269,25.645,24.748,25.638,75169,0
2016-03-17,25.654,26.561,25.304,26.167,161755,0
2016-03-18,26.415,27.077,25.825,25.987,43904,0
2016-03-21,26.21,27.993,26.014,26.304,269676,0
2016-03-22,26.441,27.527,26.115,26.236,58632,0
2016-03-23,26.355,26.544,25.679,26.338,44859,0
2016-03-24,26.048,26.68,25.227,26.329,52771,0
2016-03-28,26.483,26.877,26.185,26.561,40612,0
2016-03-29,26.353,26.937,25.664,26.466,52535,0
2016-03-30,26.723,27.039,26.287,26.493,56207,0
2016-03-31,26.261,26.859,26.115,26.852,67530,0
2016-04-01,27.056,27.322,26.577,26.63,14908,0
2016-04-04,26.313,27.185,26.313,26.338,37304,0
2016-04-05,26.338,26.577,24.653,25.115,69119,0
2016-04-06,25.2,25.552,24.936,25.525,35137,0
2016-04-07,25.757,25.842,25.177,25.842,15742,0
2016-04-08,25.825,26.954,25.825,26.476,7261,0
2016-04-11,26.782,26.782,26.072,26.115,4407,0
2016-04-12,26.072,27.33,26.072,26.877,16583,0
2016-04-13,26.664,27.039,25.773,26.406,28833,0
2016-04-14,26.185,26.979,25.834,26.672,33172,0
2016-04-15,26.389,26.415,25.312,25.945,74533,0
2016-04-18,25.619,27.134,25.619,26.774,14406,0
2016-04-19,26.859,26.868,26.424,26.68,26829,0
2016-04-20,26.355,27.014,26.355,26.894,65673,0
2016-04-21,26.791,26.954,26.518,26.638,23201,0
2016-04-22,26.758,27.954,26.27,27.919,57805,0
2016-04-25,27.775,27.967,27.491,27.578,16712,0
2016-04-26,27.508,27.911,27.209,27.714,11549,0
2016-04-27,28.023,28.219,27.68,27.792,14244,0
2016-04-28,28.055,28.168,27.764,27.904,25922,0
2016-04-29,27.511,29.007,27.048,28.733,119802,0
2016-05-02,28.51,28.609,27.706,28.579,26647,0
2016-05-03,28.265,28.701,28.134,28.335,22825,0
2016-05-04,28.292,28.292,27.804,28.282,18975,0
2016-05-05,27.968,29.202,27.934,28.345,33504,0
2016-05-06,28.351,28.351,25.05,25.47,386725,0
2016-05-09,25.47,25.47,23.866,24.902,157714,0
2016-05-10,24.614,25.338,24.061,24.302,134770,0
2016-05-11,24.171,24.92,23.517,24.441,174613,0
2016-05-12,24.512,25.346,23.735,25.155,51792,0
2016-05-13,24.902,25.11,24.058,24.32,50466,0
2016-05-16,24.606,24.797,23.892,24.294,67482,0
2016-05-17,24.154,24.354,23.334,23.596,58741,0
2016-05-18,23.379,23.648,22.682,22.778,74558,0
2016-05-19,22.586,22.961,22.271,22.865,20706,0
2016-05-20,22.865,23.156,22.385,22.812,89088,0
2016-05-23,22.525,23.148,22.473,22.629,94499,0
2016-05-24,22.535,22.759,22.028,22.411,104301,0
2016-05-25,22.352,22.865,22.242,22.699,53622,0
2016-05-26,22.603,22.812,22.033,22.778,118216,0
2016-05-27,22.621,22.917,22.333,22.802,34506,0
2016-05-31,22.734,23.135,22.682,22.986,65856,0
2016-06-01,22.899,22.978,22.647,22.883,54747,0
2016-06-02,22.797,22.97,22.342,22.672,32946,0
2016-06-03,22.535,22.639,22.22,22.543,27611,0
2016-06-06,22.665,22.665,22.463,22.535,34459,0
2016-06-07,22.559,23.021,22.515,22.802,66925,0
2016-06-08,22.934,23.439,22.822,22.917,92350,0
2016-06-09,22.822,23.012,22.612,22.812,95475,0
2016-06-10,23.076,23.076,22.429,22.691,95610,0
2016-06-13,22.725,23.17,22.411,22.507,94752,0
2016-06-14,22.385,23.43,22.141,23.108,103037,0
2016-06-15,22.995,23.012,22.559,22.995,88378,0
2016-06-16,22.934,22.951,22.446,22.759,98820,0
2016-06-17,22.759,23.875,22.256,22.788,334283,0
2016-06-20,22.961,22.995,22.227,22.559,51408,0
2016-06-21,22.795,23.517,22.665,22.822,133181,0
2016-06-22,22.899,23.137,22.298,22.481,94118,0
2016-06-23,22.743,23.09,21.864,22.429,138857,0
2016-06-24,22.377,23.186,22.16,22.578,92133,0
2016-06-27,22.665,22.986,21.044,21.706,113790,0
2016-06-28,22.019,23.343,22.019,22.342,128609,0
2016-06-29,22.647,23.601,22.507,22.934,120772,0
2016-06-30,23.056,23.667,22.978,23.265,74452,0
2016-07-01,23.343,24.346,23.343,24.179,67558,0
2016-07-05,24.067,24.164,23.632,24.163,36523,0
2016-07-06,23.875,24.258,23.527,24.163,33358,0
2016-07-07,24.223,24.868,22.826,22.89,58191,0
2016-07-08,23.09,23.239,22.473,22.768,52929,0
2016-07-11,22.778,22.965,22.55,22.55,35145,0
2016-07-12,22.638,23.291,22.515,23.239,140186,0
2016-07-13,22.951,23.274,22.481,22.595,42720,0
2016-07-14,22.629,23.012,22.491,22.5,57687,0
2016-07-15,22.691,22.788,22.237,22.515,173787,0
2016-07-18,22.515,23.239,22.473,22.951,68711,0
2016-07-19,22.986,23.43,22.934,22.934,87443,0
2016-07-20,22.97,23.299,22.68,22.855,88445,0
2016-07-21,22.917,23.365,22.559,22.647,138834,0
2016-07-22,22.725,23.047,22.342,22.55,55089,0
2016-07-25,22.578,22.908,22.185,22.404,64763,0
2016-07-26,22.535,22.846,22.333,22.5,54048,0
2016-07-27,22.647,22.981,22.046,22.359,162832,0
2016-07-28,22.16,22.699,21.95,22.621,53795,0
2016-07-29,22.621,22.691,22.211,22.578,40150,0
2016-08-01,22.699,22.734,22.342,22.5,45726,0
2016-08-02,22.603,22.691,22.201,22.42,68383,0
2016-08-03,22.679,23.304,22.578,22.912,179846,0
2016-08-04,23.233,24.036,22.545,22.635,106018,0
2016-08-05,22.768,23.295,22.502,22.617,94476,0
2016-08-08,22.848,23.965,22.848,23.403,150420,0
2016-08-09,23.643,23.974,23.482,23.777,72750,0
2016-08-10,23.796,24.322,23.777,24.153,109087,0
2016-08-11,24.287,24.876,23.652,24.393,91058,0
2016-08-12,24.517,26.225,24.517,25.385,146712,0
2016-08-15,25.663,26.091,25.054,25.261,72416,0
2016-08-16,25.232,25.688,25.187,25.527,62728,0
2016-08-17,25.367,26.17,25.225,25.885,27798,0
2016-08-18,25.787,25.866,25.171,25.59,24518,0
2016-08-19,25.787,25.787,25.18,25.376,53121,0
2016-08-22,25.206,25.206,24.466,24.599,26269,0
2016-08-23,24.616,24.823,24.108,24.572,31581,0
2016-08-24,24.492,24.511,24.162,24.242,23848,0
2016-08-25,24.198,24.232,23.314,23.652,51337,0
2016-08-26,23.465,23.831,23.286,23.412,25053,0
2016-08-29,23.554,23.796,23.286,23.393,51416,0
2016-08-30,23.474,23.751,23.299,23.599,33614,0
2016-08-31,23.448,24.001,23.054,23.295,80519,0
2016-09-01,23.171,23.742,23.037,23.688,57924,0
2016-09-02,23.671,24.644,23.403,24.362,80581,0
2016-09-06,24.652,25.965,24.438,25.752,112918,0
2016-09-07,25.555,26.037,25.519,25.857,75579,0
2016-09-08,25.956,26.42,24.912,24.938,119417,0
2016-09-09,24.857,25.212,23.849,24.566,114706,0
2016-09-12,24.706,26.251,24.706,25.162,115071,0
2016-09-13,25.527,25.894,24.841,25.197,84850,0
2016-09-14,25.206,25.653,24.607,25.35,63177,0
2016-09-15,25.197,25.522,24.857,25.028,114909,0
2016-09-16,24.902,25.045,24.287,24.876,475469,0
2016-09-19,24.778,25.402,24.724,24.841,36119,0
2016-09-20,24.867,25.152,24.443,24.626,44457,0
2016-09-21,24.857,24.983,24.537,24.636,26881,0
2016-09-22,24.938,25.451,24.537,24.742,68654,0
2016-09-23,24.626,25.045,24.482,24.96,51782,0
2016-09-26,25.261,25.393,24.68,24.992,68540,0
2016-09-27,24.886,24.886,24.188,24.448,31678,0
2016-09-28,24.448,25.58,24.412,25.58,18641,0
2016-09-29,25.761,26.046,25.491,25.761,114123,0
2016-09-30,25.982,25.982,25.33,25.519,43080,0
2016-10-03,25.063,25.206,24.367,24.742,67234,0
2016-10-04,24.965,25.162,23.983,24.349,46263,0
2016-10-05,24.357,24.591,23.465,23.643,74650,0
2016-10-06,23.662,24.076,23.331,23.384,96139,0
2016-10-07,23.554,23.724,23.304,23.617,55571,0
2016-10-10,23.573,23.956,23.573,23.742,28643,0
2016-10-11,23.706,23.805,23.367,23.492,32294,0
2016-10-12,23.518,23.518,22.679,22.84,71588,0
2016-10-13,22.679,23.099,22.537,23.054,49239,0
2016-10-14,22.803,23.393,22.644,22.644,22505,0
2016-10-17,22.724,22.724,22.366,22.366,27366,0
2016-10-18,22.59,22.724,22.277,22.411,28157,0
2016-10-19,22.59,22.857,22.366,22.366,18897,0
2016-10-20,22.456,22.456,22.232,22.277,52616,0
2016-10-21,22.456,22.59,22.321,22.366,42051,0
2016-10-24,22.456,22.593,22.277,22.321,142895,0
2016-10-25,22.439,22.679,22.232,22.232,28649,0
2016-10-26,22.366,23.233,22.366,22.545,64364,0
2016-10-27,22.813,22.991,22.545,22.59,59368,0
2016-10-28,22.857,23.081,22.502,22.545,42621,0
2016-10-31,22.724,22.724,21.92,22.143,60267,0
2016-11-01,21.697,21.831,21.028,21.206,88137,0
2016-11-02,21.162,21.162,20.492,20.492,72821,0
2016-11-03,20.727,20.749,19.807,20.588,72867,0
2016-11-04,20.634,20.68,19.991,20.22,47763,0
2016-11-07,20.313,20.441,19.577,19.807,42211,0
2016-11-08,19.853,20.244,19.577,19.945,42613,0
2016-11-09,19.807,21.507,19.807,20.496,344947,0
2016-11-10,20.405,20.835,19.853,20.267,78891,0
2016-11-11,20.174,21.507,20.082,20.773,124503,0
2016-11-14,20.955,22.059,20.818,21.921,96929,0
2016-11-15,22.059,23.208,22.059,22.795,96096,0
2016-11-16,22.84,23.391,22.61,23.116,48340,0
2016-11-17,23.162,23.345,22.656,22.978,63331,0
2016-11-18,22.656,23.306,22.61,22.978,67037,0
2016-11-21,23.208,24.081,23.208,23.897,71984,0
2016-11-22,23.943,24.173,23.345,23.576,68397,0
2016-11-23,23.529,23.76,22.886,23.162,38445,0
2016-11-25,23.208,23.622,22.886,23.254,12479,0
2016-11-28,23.483,23.529,23.208,23.254,36051,0
2016-11-29,23.162,23.437,22.656,22.702,45515,0
2016-11-30,23.116,23.582,22.656,23.483,62051,0
2016-12-01,23.529,24.173,23.437,23.851,56465,0
2016-12-02,23.897,25.046,23.714,24.587,100857,0
2016-12-05,24.587,25.276,24.31,24.77,49779,0
2016-12-06,24.816,25.046,24.495,24.77,32045,0
2016-12-07,24.862,25.552,24.679,24.954,39610,0
2016-12-08,25.091,26.379,25.091,26.194,66353,0
2016-12-09,26.379,26.379,25.138,26.104,60381,0
2016-12-12,26.425,28.125,26.425,27.988,126864,0
2016-12-13,27.896,28.125,26.746,27.068,134668,0
2016-12-14,26.7,27.297,25.735,25.919,97019,0
2016-12-15,25.735,27.16,25.735,27.023,74033,0
2016-12-16,26.885,28.033,26.471,26.471,241814,0
2016-12-19,26.471,27.068,25.781,25.873,125024,0
2016-12-20,25.873,26.379,25.689,25.919,48034,0
2016-12-21,25.827,27.023,25.781,26.654,31687,0
2016-12-22,26.379,26.931,25.873,26.058,95511,0
2016-12-23,25.689,26.194,25.552,25.827,61052,0
2016-12-27,25.735,26.608,25.689,26.24,49625,0
2016-12-28,26.058,26.294,25.735,25.735,25470,0
2016-12-29,25.689,26.608,25.276,26.287,41182,0
2016-12-30,26.379,26.379,25.919,26.24,21577,0
2017-01-03,26.24,27.712,26.194,26.792,63481,0
2017-01-04,26.931,27.85,26.838,27.573,55729,0
2017-01-05,27.85,28.769,27.804,28.585,122481,0
2017-01-06,28.677,29.917,28.492,29.642,92440,0
2017-01-09,29.642,30.606,29.123,30.194,80085,0
2017-01-10,30.468,31.479,30.192,31.113,106522,0
2017-01-11,31.113,31.343,30.24,31.205,126557,0
2017-01-12,31.067,31.296,30.698,31.159,87367,0
2017-01-13,31.388,32.032,30.009,30.791,103012,0
2017-01-17,30.974,31.251,30.332,30.332,55088,0
2017-01-18,30.422,30.928,30.286,30.652,48751,0
2017-01-19,30.745,30.791,29.963,30.24,34346,0
2017-01-20,30.24,30.652,30.009,30.422,18158,0
2017-01-23,30.422,31.342,30.286,30.836,26630,0
2017-01-24,30.606,31.755,30.606,30.974,34244,0
2017-01-25,31.296,31.663,30.698,31.021,58548,0
2017-01-26,31.113,31.709,30.882,31.709,53114,0
2017-01-27,31.8,32.124,31.251,31.571,41564,0
2017-01-30,31.434,31.986,30.791,31.067,50996,0
2017-01-31,31.663,32.17,30.974,31.663,21469,0
2017-02-01,31.709,32.124,31.571,31.986,19860,0
2017-02-02,32.17,33.135,32.17,33.089,52239,0
2017-02-03,33.35,33.491,32.461,32.554,35252,0
2017-02-06,32.742,32.742,31.646,32.273,37935,0
2017-02-07,32.18,32.367,32.087,32.32,29678,0
2017-02-08,32.273,32.273,30.961,32.039,33391,0
2017-02-09,32.227,32.32,31.711,31.898,29558,0
2017-02-10,32.32,32.32,30.868,31.149,27013,0
2017-02-13,30.915,31.196,30.494,30.634,50650,0
2017-02-14,30.587,31.313,30.494,30.915,20879,0
2017-02-15,30.587,31.208,30.587,30.961,16521,0
2017-02-16,31.196,31.472,30.541,30.681,19268,0
2017-02-17,30.681,30.681,30.119,30.681,20606,0
2017-02-21,30.868,31.196,30.494,30.868,26837,0
2017-02-22,30.915,30.961,29.884,30.353,36965,0
2017-02-23,30.587,30.587,28.198,29.135,112043,0
2017-02-24,28.807,29.109,28.152,28.619,50722,0
2017-02-27,28.854,29.229,28.573,29.229,42965,0
2017-02-28,29.369,29.697,28.245,28.994,72866,0
2017-03-01,29.041,29.182,27.917,28.713,101565,0
2017-03-02,28.901,28.901,28.105,28.573,66662,0
2017-03-03,28.807,29.65,28.807,29.229,49394,0
2017-03-06,29.415,29.673,28.901,29.322,51171,0
2017-03-07,29.369,29.884,28.901,29.462,33271,0
2017-03-08,29.837,30.072,28.666,28.666,55044,0
2017-03-09,28.854,29.276,28.386,29.182,53637,0
2017-03-10,29.509,29.931,28.901,29.229,57911,0
2017-03-13,28.854,29.177,27.402,28.292,240674,0
2017-03-14,28.245,28.433,27.167,27.261,123138,0
2017-03-15,27.542,29.369,27.402,27.822,144641,0
2017-03-16,28.105,28.152,27.448,27.683,111972,0
2017-03-17,27.73,28.386,26.746,27.822,647858,0
2017-03-20,27.683,28.245,27.683,28.058,38523,0
2017-03-21,28.105,28.48,27.73,27.964,66607,0
2017-03-22,27.73,28.339,27.73,28.292,44254,0
2017-03-23,28.292,29.178,28.081,28.994,52386,0
2017-03-24,28.948,29.556,28.433,29.182,52050,0
2017-03-27,28.76,29.884,28.386,29.744,42706,0
2017-03-28,29.744,30.4,29.276,29.509,34596,0
2017-03-29,29.509,30.072,29.442,29.978,13400,0
2017-03-30,30.119,30.728,30.072,30.212,31940,0
2017-03-31,30.353,31.477,29.837,31.196,82509,0
2017-04-03,31.102,31.196,29.603,29.978,39671,0
2017-04-04,30.259,30.4,29.415,29.65,20030,0
2017-04-05,29.744,30.026,28.666,29.041,17410,0
2017-04-06,29.229,29.603,29.135,29.369,11821,0
2017-04-07,29.603,30.072,29.276,29.415,24437,0
2017-04-10,29.837,29.931,29.229,29.462,15633,0
2017-04-11,29.369,30.072,29.135,29.79,22209,0
2017-04-12,29.697,29.978,29.509,29.931,19757,0
2017-04-13,30.026,30.026,29.229,29.415,38607,0
2017-04-17,29.648,29.648,29.415,29.415,23432,0
2017-04-18,29.509,29.65,28.994,29.556,22366,0
2017-04-19,29.556,29.556,28.994,29.041,17263,0
2017-04-20,29.322,29.603,28.948,29.276,21978,0
2017-04-21,28.854,29.603,28.854,29.509,19349,0
2017-04-24,29.603,29.884,29.276,29.509,14722,0
2017-04-25,29.65,30.119,29.556,30.072,28894,0
2017-04-26,29.931,31.008,29.931,30.026,39398,0
2017-04-27,29.978,30.961,29.088,30.587,56057,0
2017-04-28,30.961,30.961,30.026,30.353,45334,0
2017-05-01,30.353,31.523,30.353,31.523,43598,0
2017-05-02,31.711,31.711,30.4,30.4,101816,0
2017-05-03,30.39,30.674,29.242,29.481,45253,0
2017-05-04,29.385,29.385,27.136,27.758,89427,0
2017-05-05,27.758,29.481,27.758,29.337,49656,0
2017-05-08,29.385,29.822,28.954,29.289,24483,0
2017-05-09,29.05,30.438,29.05,30.199,30968,0
2017-05-10,30.294,30.438,29.959,29.959,29146,0
2017-05-11,30.103,30.773,29.816,30.438,17055,0
2017-05-12,30.39,30.725,30.126,30.126,9674,0
2017-05-15,30.534,30.768,29.768,29.768,28416,0
2017-05-16,29.973,30.165,29.768,29.912,9683,0
2017-05-17,29.768,30.342,29.002,29.289,21144,0
2017-05-18,29.146,29.481,29.002,29.194,11112,0
2017-05-19,29.409,29.912,29.194,29.433,40441,0
2017-05-22,29.912,29.912,29.385,29.385,6613,0
2017-05-23,29.529,29.72,29.146,29.529,46714,0
2017-05-24,29.552,29.768,29.385,29.481,18947,0
2017-05-25,29.577,29.672,29.337,29.529,15038,0
2017-05-26,29.672,29.864,29.242,29.385,18554,0
2017-05-30,29.337,29.863,29.337,29.529,33104,0
2017-05-31,29.672,29.672,28.907,29.002,44900,0
2017-06-01,29.067,29.768,29.007,29.577,19928,0
2017-06-02,29.529,29.859,29.433,29.577,13719,0
2017-06-05,29.712,29.912,29.433,29.481,24491,0
2017-06-06,29.624,29.816,29.289,29.72,40259,0
2017-06-07,29.768,29.864,29.194,29.433,32178,0
2017-06-08,29.337,29.864,29.337,29.768,24297,0
2017-06-09,29.864,30.964,29.744,30.821,55013,0
2017-06-12,30.964,31.395,30.629,30.629,57612,0
2017-06-13,30.534,31.539,30.534,31.299,29023,0
2017-06-14,31.299,31.299,30.007,30.534,29665,0
2017-06-15,30.486,31.249,30.007,30.486,31206,0
2017-06-16,30.534,31.491,30.534,31.491,22537,0
2017-06-19,31.491,31.491,30.821,31.252,33154,0
2017-06-20,30.776,31.488,29.098,29.577,56685,0
2017-06-21,29.578,30.151,29.146,29.194,24639,0
2017-06-22,29.242,30.629,29.242,30.438,20418,0
2017-06-23,30.486,30.677,29.194,30.582,77787,0
2017-06-26,30.917,31.077,29.959,29.959,21334,0
2017-06-27,30.055,30.584,29.672,29.864,44493,0
2017-06-28,30.151,30.725,29.912,29.959,20681,0
2017-06-29,30.103,30.773,30.055,30.629,14119,0
2017-06-30,30.869,31.587,30.677,31.347,30653,0
2017-07-03,31.443,31.826,31.299,31.778,16928,0
2017-07-05,31.299,31.587,29.624,29.72,56119,0
2017-07-06,29.72,31.012,29.72,30.486,44928,0
2017-07-07,30.294,30.821,30.151,30.821,17578,0
2017-07-10,30.534,31.156,30.534,30.725,14458,0
2017-07-11,30.821,30.964,30.342,30.725,13375,0
2017-07-12,31.395,31.73,31.012,31.73,22670,0
2017-07-13,31.778,32.017,30.869,31.395,28946,0
2017-07-14,31.491,32.161,31.204,31.826,25858,0
2017-07-17,31.874,32.687,31.634,32.639,21744,0
2017-07-18,32.687,33.007,32.352,32.879,20833,0
2017-07-19,33.118,33.932,32.974,33.118,60614,0
2017-07-20,33.214,33.644,33.07,33.262,16403,0
2017-07-21,33.262,33.932,33.022,33.501,16060,0
2017-07-24,33.453,33.877,33.166,33.214,16650,0
2017-07-25,33.501,33.736,33.118,33.357,20452,0
2017-07-26,33.453,33.788,33.022,33.692,33226,0
2017-07-27,33.501,33.633,32.927,33.214,27907,0
2017-07-28,33.166,33.422,32.592,32.735,25079,0
2017-07-31,32.687,34.017,31.634,33.453,143691,0
2017-08-01,33.549,33.836,32.879,33.788,38118,0
2017-08-02,33.353,33.402,31.888,32.621,44591,0
2017-08-03,32.572,32.572,30.062,31.156,57681,0
2017-08-04,31.254,31.351,30.326,30.961,31276,0
2017-08-07,31.058,31.595,30.961,31.595,19696,0
2017-08-08,31.302,31.595,29.593,30.277,47360,0
2017-08-09,30.375,30.619,29.154,29.398,44172,0
2017-08-10,29.447,29.788,29.056,29.251,24115,0
2017-08-11,27.64,30.033,27.591,29.447,103292,0
2017-08-14,29.788,30.277,29.349,29.788,14756,0
2017-08-15,30.228,30.228,28.958,29.3,22160,0
2017-08-16,29.495,29.788,28.714,28.861,17433,0
2017-08-17,28.909,29.495,28.665,28.665,11115,0
2017-08-18,28.861,29.3,28.182,29.3,23139,0
2017-08-21,29.3,29.3,27.835,27.835,21257,0
2017-08-22,28.323,28.947,28.323,28.568,14800,0
2017-08-23,28.714,29.495,28.714,29.447,17162,0
2017-08-24,29.495,30.277,29.154,29.251,21814,0
2017-08-25,29.691,29.764,28.909,29.105,15208,0
2017-08-28,29.495,30.228,29.007,29.447,35460,0
2017-08-29,29.398,30.155,29.398,29.544,26537,0
2017-08-30,29.74,30.472,29.544,29.74,32280,0
2017-08-31,29.935,31.156,29.593,30.619,25975,0
2017-09-01,30.814,30.961,29.984,30.961,15463,0
2017-09-05,31.058,31.398,29.544,29.691,36380,0
2017-09-06,29.837,30.033,29.447,29.74,12786,0
2017-09-07,29.74,29.788,28.714,28.812,30566,0
2017-09-08,29.251,29.251,28.177,28.275,33294,0
2017-09-11,28.323,28.958,28.128,28.177,49501,0
2017-09-12,28.177,28.861,28.177,28.665,41704,0
2017-09-13,28.714,29.691,28.714,29.447,12362,0
2017-09-14,29.447,29.74,29.056,29.3,19099,0
2017-09-15,29.202,30.228,28.714,29.691,26919,0
2017-09-18,29.691,29.949,29.154,29.154,14406,0
2017-09-19,29.447,29.984,29.251,29.691,28039,0
2017-09-20,29.691,29.772,29.007,29.3,21337,0
2017-09-21,29.495,29.495,28.421,28.616,20351,0
2017-09-22,28.909,29.398,28.616,29.056,22809,0
2017-09-25,29.056,30.765,29.056,30.521,22270,0
2017-09-26,30.619,31.107,29.398,29.788,23858,0
2017-09-27,30.13,30.179,29.642,29.74,26406,0
2017-09-28,29.886,29.886,29.447,29.447,6905,0
2017-09-29,29.642,30.521,29.398,30.521,26263,0
2017-10-02,30.13,30.423,29.788,30.423,11535,0
2017-10-03,30.326,30.423,29.74,30.326,7294,0
2017-10-04,30.277,30.277,29.837,29.886,10967,0
2017-10-05,29.886,30.619,29.886,30.375,6358,0
2017-10-06,30.277,30.472,29.935,29.984,7549,0
2017-10-09,30.375,30.407,29.984,30.082,6386,0
2017-10-10,30.179,30.456,29.935,29.935,6812,0
2017-10-11,29.984,30.472,29.973,30.472,13172,0
2017-10-12,30.228,31.058,30.179,30.619,14823,0
2017-10-13,30.902,30.902,29.911,30.326,9545,0
2017-10-16,30.619,30.765,30.179,30.57,8128,0
2017-10-17,30.716,30.716,29.886,30.521,16441,0
2017-10-18,30.521,30.521,29.5,29.593,13570,0
2017-10-19,29.495,29.69,29.007,29.105,26577,0
2017-10-20,29.154,29.154,27.943,28.47,32668,0
2017-10-23,28.519,28.861,28.03,28.226,33713,0
2017-10-24,28.47,28.519,27.987,28.421,15894,0
2017-10-25,28.275,28.319,27.786,27.786,37061,0
2017-10-26,28.079,28.861,27.835,28.275,23453,0
2017-10-27,28.568,29.544,28.128,29.3,32529,0
2017-10-30,29.613,29.881,29.154,29.593,27548,0
2017-10-31,29.642,29.984,29.251,29.984,39703,0
2017-11-01,30.082,30.423,29.642,30.375,27514,0
2017-11-02,30.04,30.277,29.3,29.886,18098,0
2017-11-03,29.935,30.174,29.447,29.935,47062,0
2017-11-06,30.25,30.35,29.7,30.05,23460,0
2017-11-07,30.3447,30.45,30.15,30.35,19124,0
2017-11-08,30.4348,30.4348,29.1,29.7,50222,0
2017-11-09,28.6,30.25,28.6,28.95,35081,0
2017-11-10,29.1,29.65,29.0438,29.45,27465,0
