Date,Open,High,Low,Close,Volume,OpenInt
2013-05-21,22.948,23.177,22.764,22.948,2247068,0
2013-05-22,22.857,23.04,22.857,22.948,1655710,0
2013-05-23,22.857,22.948,21.8,22.948,805394,0
2013-05-24,22.72,22.948,22.467,22.948,777091,0
2013-05-28,22.833,22.926,22.512,22.696,539889,0
2013-05-29,22.627,22.671,22.03,22.374,693464,0
2013-05-30,21.939,22.19,21.181,21.365,871145,0
2013-05-31,20.881,21.331,20.764,21.189,668207,0
2013-06-03,21.067,21.663,20.999,21.319,538697,0
2013-06-04,21.228,21.8,21.112,21.778,437865,0
2013-06-05,21.457,21.754,21.457,21.525,244042,0
2013-06-06,21.57,21.731,21.501,21.731,265593,0
2013-06-07,21.663,22.008,21.57,21.8,370770,0
2013-06-10,21.686,22.03,21.365,21.731,389403,0
2013-06-11,21.433,21.915,21.34,21.501,318097,0
2013-06-12,21.457,21.686,21.365,21.501,272066,0
2013-06-13,21.388,21.731,21.34,21.686,397066,0
2013-06-14,21.57,21.754,21.249,21.57,448437,0
2013-06-17,21.296,22.489,21.296,22.42,825850,0
2013-06-18,22.213,22.764,22.213,22.651,1214345,0
2013-06-19,22.489,22.559,21.595,21.959,597010,0
2013-06-20,21.57,21.8,20.746,21.089,446236,0
2013-06-21,21.044,21.228,20.126,20.332,505402,0
2013-06-24,20.288,21.55,20.08,21.457,702475,0
2013-06-25,21.249,21.57,20.882,21.501,457994,0
2013-06-26,20.872,21.898,20.872,21.758,498667,0
2013-06-27,21.689,22.015,20.778,21.736,1318090,0
2013-06-28,21.525,23.321,21.175,23.321,10187904,0
2013-07-01,22.761,22.761,21.223,22.155,880685,0
2013-07-02,21.968,21.968,21.129,21.501,594694,0
2013-07-03,21.223,21.456,20.266,21.245,441871,0
2013-07-05,21.2,21.551,20.406,20.778,282794,0
2013-07-08,20.896,20.989,20.36,20.616,463714,0
2013-07-09,20.546,20.989,20.36,20.757,590825,0
2013-07-10,20.686,20.965,20.524,20.942,472631,0
2013-07-11,20.92,21.409,20.593,21.409,643804,0
2013-07-12,21.106,21.456,20.826,20.92,362416,0
2013-07-15,20.872,20.989,20.406,20.569,355014,0
2013-07-16,20.5,20.638,20.291,20.337,301498,0
2013-07-17,20.291,20.384,19.497,19.73,613779,0
2013-07-18,19.8,19.823,19.38,19.613,621017,0
2013-07-19,19.403,20.103,19.403,20.08,446497,0
2013-07-22,20.01,20.85,19.939,20.5,386863,0
2013-07-23,20.453,20.569,19.894,19.986,339975,0
2013-07-24,19.939,19.939,19.403,19.497,366286,0
2013-07-25,19.38,19.915,19.288,19.708,375498,0
2013-07-26,19.568,19.754,19.428,19.428,246331,0
2013-07-29,19.334,19.87,19.31,19.589,405600,0
2013-07-30,19.66,19.915,19.357,19.474,368508,0
2013-07-31,19.428,19.568,18.82,18.867,535171,0
2013-08-01,18.89,19.568,18.237,19.428,763314,0
2013-08-02,19.474,19.543,19.123,19.403,458473,0
2013-08-05,19.357,19.357,18.937,19.076,323393,0
2013-08-06,19.007,19.242,18.657,18.82,474187,0
2013-08-07,18.913,19.216,18.844,19.007,389231,0
2013-08-08,18.913,19.474,18.89,19.403,292619,0
2013-08-09,19.449,19.568,19.194,19.38,311496,0
2013-08-12,19.497,19.589,19.216,19.497,231708,0
2013-08-13,19.403,19.474,18.89,18.983,374551,0
2013-08-14,18.89,18.913,18.727,18.844,283776,0
2013-08-15,18.774,19.007,18.54,18.54,476252,0
2013-08-16,18.494,18.657,17.584,17.655,600645,0
2013-08-19,17.933,18.051,17.607,17.63,338904,0
2013-08-20,17.584,17.958,17.514,17.77,381451,0
2013-08-21,17.677,17.864,17.257,17.374,401168,0
2013-08-22,17.374,17.841,17.024,17.63,407475,0
2013-08-23,17.561,17.63,17.188,17.374,424565,0
2013-08-26,17.42,18.283,17.235,17.304,404518,0
2013-08-27,17.142,17.398,17.024,17.164,494238,0
2013-08-28,17.257,17.444,16.954,17.048,378240,0
2013-08-29,17.072,17.188,16.722,16.814,668292,0
2013-08-30,16.768,17.164,16.699,17.142,897622,0
2013-09-03,17.31,17.547,17.004,17.31,547359,0
2013-09-04,17.382,18.186,17.215,18.161,721836,0
2013-09-05,18.066,19.108,17.949,18.8,640820,0
2013-09-06,19.101,19.497,18.705,19.288,589609,0
2013-09-09,19.357,20.5,19.123,20.384,1014624,0
2013-09-10,19.84,20.528,19.579,20.242,749523,0
2013-09-11,20.103,20.593,19.682,20.172,609453,0
2013-09-12,20.127,20.312,19.754,20.034,504780,0
2013-09-13,20.171,20.739,20.101,20.384,1073354,0
2013-09-16,20.757,20.942,20.476,20.524,1035213,0
2013-09-17,20.528,20.764,20.313,20.692,661180,0
2013-09-18,20.528,21.449,20.528,21.401,1919718,0
2013-09-19,21.269,21.642,21.245,21.479,1248139,0
2013-09-20,21.566,21.922,20.692,21.449,8311676,0
2013-09-23,21.449,21.662,20.764,21.117,1429844,0
2013-09-24,21.307,21.307,20.242,20.786,645916,0
2013-09-25,20.621,21.164,20.574,21.023,493373,0
2013-09-26,20.905,21.615,20.858,21.258,699638,0
2013-09-27,21.071,21.094,20.692,20.928,602558,0
2013-09-30,20.764,21.331,20.716,20.764,914230,0
2013-10-01,20.716,21.047,20.598,21.023,500603,0
2013-10-02,20.953,21.164,20.692,20.858,590359,0
2013-10-03,20.739,20.811,20.384,20.549,598558,0
2013-10-04,20.503,20.881,20.362,20.455,515963,0
2013-10-07,20.267,20.786,20.196,20.503,352849,0
2013-10-08,20.549,20.928,20.313,20.338,676617,0
2013-10-09,20.338,20.692,20.242,20.503,456476,0
2013-10-10,20.574,21.212,20.338,21.164,678085,0
2013-10-11,21.212,21.615,20.834,21.495,928004,0
2013-10-14,21.354,21.685,21.164,21.566,754783,0
2013-10-15,21.424,21.662,21.378,21.495,824843,0
2013-10-16,21.495,21.756,21.307,21.637,599912,0
2013-10-17,21.52,22.088,20.786,21.852,1092423,0
2013-10-18,21.852,21.993,21.212,21.378,1054567,0
2013-10-21,21.378,21.874,21.284,21.756,492118,0
2013-10-22,21.732,22.039,21.354,21.827,598279,0
2013-10-23,21.637,22.205,21.637,22.017,821537,0
2013-10-24,21.897,22.395,21.566,22.371,831395,0
2013-10-25,22.254,22.467,22.11,22.467,859230,0
2013-10-28,22.347,22.467,22.183,22.275,595885,0
2013-10-29,22.113,22.495,22.044,22.424,508989,0
2013-10-30,22.28,22.684,21.95,22.259,860510,0
2013-10-31,22.14,22.305,21.997,22.162,573885,0
2013-11-01,21.926,22.28,21.639,22.28,697773,0
2013-11-04,22.02,22.542,21.876,22.495,586243,0
2013-11-05,22.28,22.495,22.044,22.162,462698,0
2013-11-06,22.186,22.28,21.901,21.95,552811,0
2013-11-07,21.876,22.044,21.567,21.663,1160824,0
2013-11-08,21.546,21.546,20.524,20.667,1115103,0
2013-11-11,20.57,20.714,20.096,20.238,863535,0
2013-11-12,20.096,20.714,20.096,20.308,617335,0
2013-11-13,20.144,20.452,19.835,20,626679,0
2013-11-14,19.928,20.452,19.883,20.167,246563,0
2013-11-15,20.096,20.214,19.883,20.049,649002,0
2013-11-18,20.096,20.167,19.526,19.716,757307,0
2013-11-19,19.621,19.716,19.337,19.502,803345,0
2013-11-20,19.432,19.835,19.074,19.216,816448,0
2013-11-21,19.263,19.786,19.169,19.739,518733,0
2013-11-22,19.691,19.907,19.526,19.859,335449,0
2013-11-25,19.786,19.835,19.36,19.502,402731,0
2013-11-26,19.674,19.912,19.459,19.627,745701,0
2013-11-27,19.65,20.128,19.531,19.817,380248,0
2013-11-29,19.936,19.984,19.579,19.746,229464,0
2013-12-02,19.698,19.746,19.245,19.531,539880,0
2013-12-03,19.531,19.531,19.029,19.219,795737,0
2013-12-04,19.124,19.507,18.91,18.91,550084,0
2013-12-05,18.862,19.245,18.742,19.029,566965,0
2013-12-06,19.076,19.292,18.79,18.981,578818,0
2013-12-09,19.102,19.173,18.742,19.005,493119,0
2013-12-10,18.933,19.102,18.624,18.719,515487,0
2013-12-11,18.719,18.767,18.074,18.218,745292,0
2013-12-12,18.385,18.933,18.241,18.337,621055,0
2013-12-13,18.385,18.767,18.313,18.48,483892,0
2013-12-16,18.504,18.767,18.504,18.648,494302,0
2013-12-17,18.599,18.695,18.289,18.457,726212,0
2013-12-18,18.385,18.767,18.122,18.576,582359,0
2013-12-19,18.408,18.504,18.145,18.265,626055,0
2013-12-20,18.265,18.742,18.145,18.742,1662349,0
2013-12-23,18.648,19.053,18.361,18.695,734844,0
2013-12-24,18.67,18.814,18.624,18.767,287935,0
2013-12-26,18.767,19.102,18.742,18.886,392741,0
2013-12-27,18.843,18.962,18.506,18.674,443417,0
2013-12-30,18.627,18.722,18.363,18.41,882881,0
2013-12-31,18.338,18.722,18.291,18.363,676275,0
2014-01-02,18.363,18.53,18.171,18.363,456256,0
2014-01-03,18.291,18.674,18.291,18.554,264537,0
2014-01-06,18.579,18.699,18.41,18.579,452583,0
2014-01-07,18.674,18.986,18.579,18.986,428472,0
2014-01-08,18.866,18.962,18.53,18.746,405284,0
2014-01-09,18.794,18.843,18.483,18.843,513318,0
2014-01-10,18.819,18.962,18.651,18.843,351482,0
2014-01-13,18.699,18.891,18.483,18.699,564133,0
2014-01-14,18.674,19.058,18.579,19.011,279632,0
2014-01-15,18.962,19.275,18.866,19.226,277672,0
2014-01-16,19.107,19.322,18.819,19.322,333994,0
2014-01-17,19.131,19.322,19.083,19.203,310943,0
2014-01-21,19.155,19.466,19.035,19.394,419546,0
2014-01-22,19.419,19.538,19.275,19.419,210031,0
2014-01-23,19.299,19.419,19.131,19.322,302907,0
2014-01-24,19.083,19.347,19.011,19.275,491195,0
2014-01-27,19.299,19.299,18.699,18.771,293380,0
2014-01-28,18.627,19.155,18.627,18.891,713199,0
2014-01-29,18.678,18.919,18.364,18.437,423067,0
2014-01-30,18.533,18.968,18.51,18.822,448291,0
2014-01-31,18.39,18.919,18.22,18.678,455466,0
2014-02-03,18.583,18.63,18.245,18.34,704914,0
2014-02-04,18.34,18.678,18.292,18.533,489232,0
2014-02-05,18.51,18.63,18.22,18.245,578307,0
2014-02-06,18.268,18.75,18.268,18.583,610995,0
2014-02-07,18.726,18.75,18.34,18.583,476933,0
2014-02-10,18.461,18.583,18.22,18.485,574422,0
2014-02-11,18.461,18.945,18.461,18.799,499735,0
2014-02-12,18.75,19.064,18.703,18.919,396208,0
2014-02-13,18.726,19.258,18.703,19.161,364698,0
2014-02-14,19.282,19.306,18.847,18.992,332848,0
2014-02-18,18.945,19.258,18.945,19.089,303494,0
2014-02-19,18.968,19.258,18.726,18.87,447002,0
2014-02-20,18.919,19.258,18.87,19.161,400429,0
2014-02-21,19.234,19.449,19.161,19.306,710325,0
2014-02-24,19.282,19.499,19.21,19.282,592866,0
2014-02-25,19.33,19.449,19.161,19.234,580513,0
2014-02-26,19.166,19.456,19.141,19.311,410261,0
2014-02-27,19.213,19.384,19.117,19.288,403798,0
2014-02-28,19.337,19.36,18.996,19.19,602575,0
2014-03-03,19.093,19.19,18.948,19.02,331382,0
2014-03-04,19.288,19.967,19.262,19.456,1174706,0
2014-03-05,19.337,19.602,19.213,19.311,420997,0
2014-03-06,19.311,19.384,19.068,19.166,304437,0
2014-03-07,19.262,19.262,18.825,18.996,389952,0
2014-03-10,18.899,19.117,18.801,19.068,434151,0
2014-03-11,19.02,19.093,18.631,18.68,485476,0
2014-03-12,18.656,18.851,18.584,18.68,330038,0
2014-03-13,18.656,18.899,18.631,18.656,345190,0
2014-03-14,18.584,18.923,18.584,18.778,249710,0
2014-03-17,18.851,18.923,18.631,18.874,265045,0
2014-03-18,18.801,19.068,18.729,19.068,293179,0
2014-03-19,18.972,19.045,18.559,18.729,494917,0
2014-03-20,18.68,18.825,18.559,18.705,276268,0
2014-03-21,18.778,19.288,18.656,19.141,818575,0
2014-03-24,19.117,19.117,18.705,18.778,359262,0
2014-03-25,18.874,19.288,18.753,18.778,260672,0
2014-03-26,18.851,18.851,18.534,18.534,462115,0
2014-03-27,18.491,18.71,18.344,18.516,366809,0
2014-03-28,18.467,18.954,18.418,18.637,404628,0
2014-03-31,18.808,19.027,18.491,18.954,371845,0
2014-04-01,18.954,19.198,18.686,19.076,497667,0
2014-04-02,19.051,19.319,18.88,19.051,318744,0
2014-04-03,19.102,19.174,18.71,18.808,282634,0
2014-04-04,18.906,18.978,18.564,18.784,741433,0
2014-04-07,18.784,18.88,18.539,18.71,419724,0
2014-04-08,18.71,18.906,18.613,18.71,387337,0
2014-04-09,18.71,18.808,18.418,18.539,326807,0
2014-04-10,18.467,18.759,18.393,18.467,408446,0
2014-04-11,18.344,18.637,18.272,18.393,543045,0
2014-04-14,18.516,18.588,18.198,18.418,363626,0
2014-04-15,18.32,18.686,18.272,18.564,629244,0
2014-04-16,18.613,18.833,18.564,18.808,351047,0
2014-04-17,18.686,18.833,18.613,18.784,281781,0
2014-04-21,18.71,19.076,18.71,19.051,351750,0
2014-04-22,19.051,19.222,18.857,19.102,297012,0
2014-04-23,19.003,19.15,18.857,18.88,442720,0
2014-04-24,18.906,19.003,18.686,18.808,434971,0
2014-04-25,18.808,19.003,18.735,18.88,604231,0
2014-04-28,18.886,19.131,18.739,19.107,586910,0
2014-04-29,19.107,19.156,18.984,19.082,419807,0
2014-04-30,18.984,19.107,18.813,19.107,492492,0
2014-05-01,19.009,19.107,18.739,19.057,580524,0
2014-05-02,19.082,19.303,18.935,19.107,507012,0
2014-05-05,19.033,19.107,18.862,18.984,360648,0
2014-05-06,18.911,19.009,18.788,18.911,457067,0
2014-05-07,18.984,19.229,18.911,19.107,595951,0
2014-05-08,19.009,19.303,18.935,19.082,583904,0
2014-05-09,18.959,19.426,18.935,19.205,646755,0
2014-05-12,19.205,19.623,19.131,19.449,875177,0
2014-05-13,19.352,19.623,19.303,19.377,942326,0
2014-05-14,19.303,19.352,19.082,19.229,650023,0
2014-05-15,19.082,19.082,18.494,18.763,1298571,0
2014-05-16,18.763,18.984,18.641,18.959,715554,0
2014-05-19,18.959,19.205,18.691,18.715,832482,0
2014-05-20,18.788,18.959,18.739,18.837,752583,0
2014-05-21,18.813,18.959,18.591,18.715,561366,0
2014-05-22,18.715,18.862,18.691,18.739,595531,0
2014-05-23,18.763,19.033,18.763,18.959,460076,0
2014-05-27,19.033,19.328,18.984,19.328,437558,0
2014-05-28,19.209,19.432,19.16,19.407,450946,0
2014-05-29,19.529,19.727,19.481,19.629,779967,0
2014-05-30,19.703,19.727,19.505,19.727,493070,0
2014-06-02,19.727,19.727,19.505,19.529,309001,0
2014-06-03,19.505,19.677,19.455,19.529,370281,0
2014-06-04,19.407,19.654,19.407,19.603,291620,0
2014-06-05,19.579,19.974,19.529,19.974,590500,0
2014-06-06,20.121,20.196,19.85,20.147,422909,0
2014-06-09,20.071,20.196,19.85,20.048,360452,0
2014-06-10,19.95,20.071,19.752,20.071,548647,0
2014-06-11,19.95,20.121,19.776,20.097,585127,0
2014-06-12,19.998,20.17,19.875,20.097,643920,0
2014-06-13,20.071,20.245,19.9,20.22,901183,0
2014-06-16,20.147,20.318,19.727,20.245,1428889,0
2014-06-17,20.147,20.147,19.826,19.974,914128,0
2014-06-18,19.923,20.097,19.875,19.974,700438,0
2014-06-19,20.048,20.097,19.974,19.974,579451,0
2014-06-20,19.923,20.097,19.826,20.071,691366,0
2014-06-23,20.048,20.147,19.85,19.923,286896,0
2014-06-24,19.85,19.95,19.752,19.801,317153,0
2014-06-25,19.727,19.923,19.481,19.9,504661,0
2014-06-26,19.855,19.956,19.757,19.881,339509,0
2014-06-27,19.78,20.078,19.757,20.029,563403,0
2014-06-30,19.956,19.956,19.707,19.928,395958,0
2014-07-01,19.956,20.177,19.928,20.054,423279,0
2014-07-02,20.003,20.029,19.881,19.928,309708,0
2014-07-03,19.956,19.956,19.78,19.881,216785,0
2014-07-07,19.78,19.978,19.757,19.855,308324,0
2014-07-08,20.078,20.152,19.906,19.928,382706,0
2014-07-09,19.956,20.152,19.855,19.906,342358,0
2014-07-10,19.78,20.029,19.657,19.978,384511,0
2014-07-11,19.956,20.129,19.928,20.054,289389,0
2014-07-14,20.177,20.302,20.054,20.251,285790,0
2014-07-15,20.202,20.277,20.054,20.152,395692,0
2014-07-16,20.129,20.277,20.029,20.202,248232,0
2014-07-17,20.078,20.177,20.003,20.054,325143,0
2014-07-18,19.978,20.177,19.978,20.103,358301,0
2014-07-21,20.054,20.103,19.928,19.978,254973,0
2014-07-22,20.251,20.251,19.956,20.103,290876,0
2014-07-23,20.003,20.129,19.956,20.129,296208,0
2014-07-24,20.103,20.251,19.928,20.029,299537,0
2014-07-25,20.003,20.129,19.855,19.881,253631,0
2014-07-28,19.906,20.054,19.881,20.029,241198,0
2014-07-29,20.008,20.134,19.859,19.859,272692,0
2014-07-30,19.859,20.008,19.511,19.635,347108,0
2014-07-31,19.437,19.71,19.361,19.385,304534,0
2014-08-01,19.46,19.511,19.185,19.411,571114,0
2014-08-04,19.411,19.683,19.385,19.66,304533,0
2014-08-05,19.584,19.76,19.437,19.561,336379,0
2014-08-06,19.535,19.635,19.337,19.361,293545,0
2014-08-07,19.361,19.561,19.161,19.185,297744,0
2014-08-08,19.135,19.635,19.087,19.511,290454,0
2014-08-11,19.511,19.784,19.437,19.584,274213,0
2014-08-12,19.584,19.76,19.385,19.385,253698,0
2014-08-13,19.385,19.584,19.361,19.561,265668,0
2014-08-14,19.511,19.66,19.411,19.584,210478,0
2014-08-15,19.71,19.76,19.361,19.535,330293,0
2014-08-18,19.66,19.683,19.486,19.683,280110,0
2014-08-19,19.66,19.859,19.66,19.835,228588,0
2014-08-20,19.76,19.784,19.561,19.635,217160,0
2014-08-21,19.584,19.735,19.561,19.66,195865,0
2014-08-22,19.584,19.635,19.361,19.511,263075,0
2014-08-25,19.511,19.561,19.385,19.411,181228,0
2014-08-26,19.385,19.584,19.361,19.561,220068,0
2014-08-27,19.515,19.615,19.39,19.464,254753,0
2014-08-28,19.415,19.54,19.341,19.39,174002,0
2014-08-29,19.39,19.641,19.365,19.515,201525,0
2014-09-02,19.441,19.69,19.415,19.69,179128,0
2014-09-03,19.69,19.79,19.49,19.54,309173,0
2014-09-04,19.464,19.615,19.341,19.415,265708,0
2014-09-05,19.415,19.79,19.314,19.765,291760,0
2014-09-08,19.79,19.79,19.566,19.665,206026,0
2014-09-09,19.589,19.715,19.415,19.49,331171,0
2014-09-10,19.441,19.515,19.289,19.314,276924,0
2014-09-11,19.264,19.464,19.214,19.341,275446,0
2014-09-12,19.341,19.341,18.889,18.889,428587,0
2014-09-15,18.889,18.939,18.713,18.814,319910,0
2014-09-16,18.889,19.214,18.864,19.09,332223,0
2014-09-17,19.04,19.264,18.989,19.114,366692,0
2014-09-18,19.114,19.214,18.889,18.889,321733,0
2014-09-19,18.864,18.989,18.587,18.613,614731,0
2014-09-22,18.587,18.839,18.537,18.663,462099,0
2014-09-23,18.663,18.713,18.537,18.537,379530,0
2014-09-24,18.537,18.587,18.338,18.437,323554,0
2014-09-25,18.362,18.563,18.338,18.537,427262,0
2014-09-26,18.493,18.897,18.417,18.846,380942,0
2014-09-29,18.72,19.148,18.518,19.048,514193,0
2014-09-30,19.022,19.048,18.794,18.972,953688,0
2014-10-01,18.897,19.148,18.794,19.048,607870,0
2014-10-02,18.996,19.324,18.92,19.098,509097,0
2014-10-03,19.273,19.324,18.972,19.173,488803,0
2014-10-06,19.122,19.324,19.048,19.148,268983,0
2014-10-07,19.122,19.198,18.946,19.048,604807,0
2014-10-08,19.022,19.5,18.92,19.399,454294,0
2014-10-09,19.349,19.475,19.223,19.349,595799,0
2014-10-10,19.249,19.577,19.122,19.122,456655,0
2014-10-13,19.122,19.425,19.098,19.198,525531,0
2014-10-14,19.273,19.777,19.198,19.677,499715,0
2014-10-15,19.5,19.853,19.349,19.577,612977,0
2014-10-16,19.349,19.853,19.324,19.777,434344,0
2014-10-17,19.804,19.879,19.475,19.602,483861,0
2014-10-20,19.525,19.753,19.525,19.652,433886,0
2014-10-21,19.652,19.905,19.577,19.853,497992,0
2014-10-22,19.853,20.055,19.602,19.627,278176,0
2014-10-23,19.777,20.004,19.627,19.979,879229,0
2014-10-24,19.979,20.131,19.905,20.105,300407,0
2014-10-27,20.08,20.231,19.905,20.181,514362,0
2014-10-28,20.211,20.388,20.085,20.236,459177,0
2014-10-29,20.261,20.288,19.73,19.832,456269,0
2014-10-30,19.832,20.616,19.832,20.54,698343,0
2014-10-31,20.768,20.819,20.414,20.793,861105,0
2014-11-03,20.717,20.819,20.641,20.819,534209,0
2014-11-04,20.768,20.869,20.591,20.768,491922,0
2014-11-05,20.793,20.845,20.693,20.768,415533,0
2014-11-06,20.717,20.869,20.693,20.845,553496,0
2014-11-07,20.869,20.869,20.414,20.515,623232,0
2014-11-10,20.515,20.768,20.439,20.693,538201,0
2014-11-11,20.641,20.768,20.388,20.717,586395,0
2014-11-12,20.641,20.768,20.591,20.717,415788,0
2014-11-13,20.668,20.768,20.515,20.54,491958,0
2014-11-14,20.49,20.591,20.261,20.261,354199,0
2014-11-17,20.261,20.463,20.109,20.136,289058,0
2014-11-18,20.109,20.311,20.085,20.185,384131,0
2014-11-19,20.136,20.288,19.883,19.883,284362,0
2014-11-20,19.807,20.085,19.807,20.059,338492,0
2014-11-21,20.288,20.311,19.959,19.983,343319,0
2014-11-24,20.065,20.217,19.964,20.192,355198,0
2014-11-25,20.242,20.421,20.217,20.395,390890,0
2014-11-26,20.37,20.524,20.345,20.498,243633,0
2014-11-28,20.472,20.753,20.319,20.395,260898,0
2014-12-01,20.345,20.548,20.319,20.37,316311,0
2014-12-02,20.421,20.777,20.37,20.753,418384,0
2014-12-03,20.753,20.879,20.753,20.753,433280,0
2014-12-04,20.777,20.879,20.548,20.625,444678,0
2014-12-05,20.524,20.65,20.421,20.421,352903,0
2014-12-08,20.472,21.134,20.472,20.548,379308,0
2014-12-09,20.37,20.879,20.345,20.854,528916,0
2014-12-10,20.726,20.828,20.472,20.677,513036,0
2014-12-11,20.7,20.879,20.498,20.625,414262,0
2014-12-12,20.37,20.828,20.37,20.524,420602,0
2014-12-15,20.548,20.65,20.217,20.294,436498,0
2014-12-16,20.166,20.854,19.937,20.573,578011,0
2014-12-17,20.421,20.956,20.421,20.956,524000,0
2014-12-18,20.956,21.007,20.753,21.007,524300,0
2014-12-19,20.905,20.981,20.7,20.777,741144,0
2014-12-22,20.726,21.007,20.7,20.981,367745,0
2014-12-23,20.956,21.058,20.753,20.753,419863,0
2014-12-24,20.828,20.981,20.803,20.93,162743,0
2014-12-26,21.064,21.191,20.961,21.089,240572,0
2014-12-29,21.115,21.32,20.961,21.064,316142,0
2014-12-30,21.064,21.32,20.987,21.064,325898,0
2014-12-31,21.064,21.242,20.604,20.628,364185,0
2015-01-02,20.808,21.242,20.731,21.218,316215,0
2015-01-05,21.064,21.294,20.91,21.037,554660,0
2015-01-06,21.064,21.218,20.833,20.935,539041,0
2015-01-07,21.089,21.089,20.884,21.012,483280,0
2015-01-08,21.115,21.191,20.91,21.089,258493,0
2015-01-09,21.037,21.037,20.808,20.858,271428,0
2015-01-12,20.91,20.935,20.501,20.808,589692,0
2015-01-13,20.935,21.421,20.757,21.372,971212,0
2015-01-14,21.191,21.398,21.012,21.242,302354,0
2015-01-15,21.242,21.447,21.012,21.398,467107,0
2015-01-16,21.32,21.728,21.32,21.728,342620,0
2015-01-20,21.651,21.728,21.421,21.575,525726,0
2015-01-21,21.474,21.704,21.421,21.678,576226,0
2015-01-22,21.754,22.012,21.651,21.908,418146,0
2015-01-23,21.908,22.139,21.474,21.627,365307,0
2015-01-26,21.575,21.857,21.398,21.805,260809,0
2015-01-27,21.575,22.164,21.575,22.035,417263,0
2015-01-28,21.991,22.171,21.733,21.759,453990,0
2015-01-29,21.709,22.145,21.709,22.119,564591,0
2015-01-30,21.941,22.119,21.656,21.733,530890,0
2015-02-02,21.733,22.274,21.501,22.222,781669,0
2015-02-03,22.299,22.685,22.222,22.685,648640,0
2015-02-04,22.557,22.66,21.991,22.017,356893,0
2015-02-05,21.991,22.479,21.991,22.427,334503,0
2015-02-06,22.427,22.427,21.709,21.887,368231,0
2015-02-09,21.786,21.991,21.606,21.656,277554,0
2015-02-10,21.656,21.863,21.271,21.554,278854,0
2015-02-11,21.554,21.606,21.374,21.4,193886,0
2015-02-12,21.424,21.759,21.4,21.683,241901,0
2015-02-13,21.683,21.733,21.424,21.606,182868,0
2015-02-17,21.554,21.863,21.501,21.554,227657,0
2015-02-18,21.501,21.811,21.4,21.811,283962,0
2015-02-19,21.656,21.811,21.501,21.528,235179,0
2015-02-20,21.477,21.759,21.4,21.759,299291,0
2015-02-23,21.709,21.837,21.528,21.837,228743,0
2015-02-24,21.811,21.811,21.323,21.4,284802,0
2015-02-25,21.459,21.949,21.405,21.459,301462,0
2015-02-26,21.459,21.459,20.993,21.199,396690,0
2015-02-27,21.121,21.25,20.993,21.172,380906,0
2015-03-02,21.148,21.536,21.121,21.199,192941,0
2015-03-03,21.07,21.328,20.966,21.07,253090,0
2015-03-04,20.966,21.044,20.683,20.707,318306,0
2015-03-05,20.707,20.889,20.528,20.553,310454,0
2015-03-06,20.475,20.475,19.804,19.959,471675,0
2015-03-09,20.01,20.113,19.881,20.061,335943,0
2015-03-10,19.907,20.061,19.855,19.881,268252,0
2015-03-11,19.829,19.881,19.752,19.752,234329,0
2015-03-12,19.907,20.165,19.804,19.984,348940,0
2015-03-13,19.984,20.113,19.829,20.113,196461,0
2015-03-16,20.191,20.295,20.01,20.037,206827,0
2015-03-17,19.932,20.061,19.752,20.01,245044,0
2015-03-18,19.984,20.424,19.804,20.268,233709,0
2015-03-19,20.191,20.424,20.087,20.191,186868,0
2015-03-20,20.242,20.553,20.087,20.528,356291,0
2015-03-23,20.475,20.656,20.449,20.579,230693,0
2015-03-24,20.501,20.63,20.371,20.579,253903,0
2015-03-25,20.579,20.656,20.087,20.087,294441,0
2015-03-26,19.959,20.295,19.959,20.037,216028,0
2015-03-27,20.12,20.433,20.045,20.406,289933,0
2015-03-30,20.433,20.639,20.38,20.484,194845,0
2015-03-31,20.38,20.562,20.199,20.484,417464,0
2015-04-01,20.406,20.666,20.199,20.536,229314,0
2015-04-02,20.562,20.744,20.458,20.589,226619,0
2015-04-06,20.51,20.718,20.458,20.536,375493,0
2015-04-07,20.458,20.484,20.302,20.354,261912,0
2015-04-08,20.458,20.666,20.354,20.639,272014,0
2015-04-09,20.614,20.614,20.016,20.199,302224,0
2015-04-10,20.38,20.484,20.25,20.25,290556,0
2015-04-13,20.302,20.458,20.199,20.25,318715,0
2015-04-14,20.302,20.614,20.25,20.406,227927,0
2015-04-15,20.484,20.51,20.277,20.302,215171,0
2015-04-16,20.25,20.51,20.25,20.38,152867,0
2015-04-17,20.225,20.406,20.172,20.277,437545,0
2015-04-20,20.354,20.614,20.354,20.51,379555,0
2015-04-21,20.536,20.666,20.406,20.433,231051,0
2015-04-22,20.38,20.589,20.38,20.51,279930,0
2015-04-23,20.406,20.536,20.277,20.328,302365,0
2015-04-24,20.354,20.562,20.328,20.433,174765,0
2015-04-27,20.433,20.562,20.25,20.277,278823,0
2015-04-28,20.335,20.439,20.205,20.362,205304,0
2015-04-29,20.178,20.23,19.971,19.971,421846,0
2015-04-30,19.838,19.915,19.602,19.602,508236,0
2015-05-01,19.578,19.708,19.472,19.524,373104,0
2015-05-04,19.602,19.734,19.472,19.602,391429,0
2015-05-05,19.499,19.891,19.107,19.159,646352,0
2015-05-06,19.107,19.263,18.923,19.028,478928,0
2015-05-07,19.001,19.421,18.976,19.342,325381,0
2015-05-08,19.499,19.76,19.421,19.551,285108,0
2015-05-11,19.499,19.602,19.289,19.342,317093,0
2015-05-12,19.289,19.472,18.976,19.472,338143,0
2015-05-13,19.551,19.602,19.21,19.289,431757,0
2015-05-14,19.342,19.656,19.289,19.656,214404,0
2015-05-15,19.681,19.994,19.578,19.943,377916,0
2015-05-18,19.838,20.073,19.708,19.971,407777,0
2015-05-19,19.891,19.971,19.786,19.813,208169,0
2015-05-20,19.891,19.994,19.786,19.813,301215,0
2015-05-21,19.838,19.971,19.708,19.813,416031,0
2015-05-22,19.813,19.943,19.76,19.864,265978,0
2015-05-26,19.891,19.915,19.656,19.813,376685,0
2015-05-27,19.844,20.082,19.714,20.03,473389,0
2015-05-28,20.03,20.082,19.951,20.055,271357,0
2015-05-29,20.002,20.108,19.976,20.03,505767,0
2015-06-01,20.03,20.238,20.002,20.082,445390,0
2015-06-02,20.002,20.292,19.872,20.266,513306,0
2015-06-03,20.213,20.345,20.002,20.186,552446,0
2015-06-04,20.055,20.318,20.002,20.266,368540,0
2015-06-05,20.082,20.161,19.976,20.082,315011,0
2015-06-08,20.082,20.213,19.976,20.135,321592,0
2015-06-09,20.108,20.186,19.976,20.108,492680,0
2015-06-10,21.027,21.633,20.87,21.5,1476522,0
2015-06-11,21.528,21.554,21.264,21.449,1148368,0
2015-06-12,21.37,21.476,21.318,21.421,697856,0
2015-06-15,21.318,21.58,21.185,21.421,743583,0
2015-06-16,21.421,21.5,21.343,21.421,625835,0
2015-06-17,21.421,21.528,21.397,21.476,382350,0
2015-06-18,21.5,21.606,21.449,21.58,462472,0
2015-06-19,21.554,21.633,21.318,21.5,654065,0
2015-06-22,21.476,21.606,21.421,21.449,478755,0
2015-06-23,21.421,21.554,21.421,21.449,630419,0
2015-06-24,21.449,21.528,21.421,21.476,438960,0
2015-06-25,21.421,21.58,21.397,21.476,575806,0
2015-06-26,21.456,21.507,21.139,21.376,1207276,0
2015-06-29,21.376,21.559,21.085,21.139,831041,0
2015-06-30,21.27,21.27,21.006,21.006,486903,0
2015-07-01,20.213,20.266,18.919,19.236,2182551,0
2015-07-02,18.997,19.446,18.919,18.972,1825466,0
2015-07-06,18.892,19.314,18.813,19.236,1135707,0
2015-07-07,19.289,19.473,19.236,19.314,834674,0
2015-07-08,19.289,19.5,19.051,19.236,743956,0
2015-07-09,19.262,19.393,19.156,19.183,1079203,0
2015-07-10,19.183,19.342,19.051,19.262,832970,0
2015-07-13,19.289,19.684,19.236,19.314,698576,0
2015-07-14,19.342,19.684,19.342,19.525,420931,0
2015-07-15,19.446,20.001,19.421,19.95,860273,0
2015-07-16,19.975,20.53,19.95,20.318,1172910,0
2015-07-17,20.292,20.397,20.16,20.266,763030,0
2015-07-20,20.238,20.371,20.134,20.213,526033,0
2015-07-21,20.186,20.346,20.134,20.134,438078,0
2015-07-22,20.081,20.266,20.081,20.107,381950,0
2015-07-23,20.16,20.186,19.525,19.579,442201,0
2015-07-24,19.525,19.684,19.314,19.393,528456,0
2015-07-27,19.367,19.579,19.209,19.393,268939,0
2015-07-28,19.421,19.605,19.262,19.314,314848,0
2015-07-29,19.321,19.773,19.134,19.587,479289,0
2015-07-30,19.454,19.641,19.268,19.481,390791,0
2015-07-31,19.454,19.746,19.454,19.72,803407,0
2015-08-03,19.72,19.852,19.534,19.613,720456,0
2015-08-04,19.587,19.852,19.321,19.641,394516,0
2015-08-05,19.72,19.852,19.109,19.294,564440,0
2015-08-06,19.481,19.507,18.789,19.109,676265,0
2015-08-07,19.054,19.507,19.029,19.321,617681,0
2015-08-10,19.401,19.587,19.188,19.294,558870,0
2015-08-11,19.294,20.039,19.268,19.534,357422,0
2015-08-12,19.481,19.641,19.321,19.561,638187,0
2015-08-13,19.374,19.72,19.215,19.587,552248,0
2015-08-14,19.534,19.72,19.534,19.72,316929,0
2015-08-17,19.72,20.199,19.693,20.171,434063,0
2015-08-18,20.092,20.171,19.932,20.119,463750,0
2015-08-19,19.96,20.331,19.641,20.171,626562,0
2015-08-20,20.039,20.199,19.746,20.012,489374,0
2015-08-21,19.613,19.773,19.054,19.401,566584,0
2015-08-24,18.869,19.029,17.834,18.418,908210,0
2015-08-25,18.737,18.789,17.913,17.966,724617,0
2015-08-26,18.259,18.364,17.673,18.338,748923,0
2015-08-27,18.345,18.72,18.211,18.531,682609,0
2015-08-28,18.506,18.745,18.264,18.398,333750,0
2015-08-31,18.345,18.506,17.997,18.104,297403,0
2015-09-01,17.837,18.024,17.569,17.703,362845,0
2015-09-02,17.837,17.918,17.649,17.89,288428,0
2015-09-03,17.89,18.185,17.837,18.104,480489,0
2015-09-04,17.918,17.997,17.623,17.73,408840,0
2015-09-08,17.89,18.104,17.703,18.051,323017,0
2015-09-09,18.211,18.371,17.783,17.809,445675,0
2015-09-10,17.757,18.157,17.73,18.077,486760,0
2015-09-11,18.051,18.693,18.024,18.398,596113,0
2015-09-14,18.371,18.531,18.024,18.077,264607,0
2015-09-15,18.077,18.157,17.97,18.051,444328,0
2015-09-16,18.024,18.185,17.997,18.157,496793,0
2015-09-17,18.13,18.531,18.13,18.237,680258,0
2015-09-18,17.997,18.478,17.997,18.318,922610,0
2015-09-21,18.345,18.585,18.345,18.506,721351,0
2015-09-22,18.398,18.558,18.318,18.371,1048445,0
2015-09-23,18.425,18.531,18.318,18.371,276312,0
2015-09-24,18.371,18.452,18.211,18.264,292174,0
2015-09-25,18.318,18.425,18.077,18.077,580446,0
2015-09-28,18.083,18.111,17.573,17.68,586283,0
2015-09-29,17.654,17.923,17.465,17.545,733128,0
2015-09-30,17.76,17.76,17.384,17.465,969539,0
2015-10-01,17.465,17.626,17.357,17.411,619939,0
2015-10-02,17.357,17.52,17.061,17.491,964077,0
2015-10-05,17.52,18.165,17.52,18.057,1146854,0
2015-10-06,18.002,18.326,18.002,18.137,588798,0
2015-10-07,18.192,18.407,18.111,18.352,666947,0
2015-10-08,18.352,18.595,18.272,18.541,555243,0
2015-10-09,18.541,18.784,18.488,18.784,782587,0
2015-10-12,18.811,19.025,18.784,18.973,624221,0
2015-10-13,18.919,19.025,18.73,18.784,517714,0
2015-10-14,18.838,18.946,18.569,18.569,324406,0
2015-10-15,18.595,18.757,18.433,18.675,554277,0
2015-10-16,18.784,18.838,18.595,18.73,764046,0
2015-10-19,18.649,18.973,18.595,18.892,814583,0
2015-10-20,18.865,19.322,18.838,19.242,554526,0
2015-10-21,19.214,19.43,19.133,19.268,988379,0
2015-10-22,19.349,19.888,19.268,19.779,620237,0
2015-10-23,19.779,19.888,19.565,19.86,586943,0
2015-10-26,19.807,19.888,19.537,19.618,460783,0
2015-10-27,19.59,19.618,19.242,19.43,366694,0
2015-10-28,19.491,19.87,19.166,19.626,613182,0
2015-10-29,19.517,19.708,19.381,19.544,394495,0
2015-10-30,19.517,19.653,19.166,19.166,483893,0
2015-11-02,19.166,19.788,19.166,19.761,731103,0
2015-11-03,19.68,19.896,19.572,19.761,488510,0
2015-11-04,19.761,20.059,19.761,19.978,1013763,0
2015-11-05,19.978,20.248,19.951,20.167,615884,0
2015-11-06,19.978,20.033,19.248,19.381,586072,0
2015-11-09,19.274,19.301,18.948,19.112,672682,0
2015-11-10,19.03,19.517,19.03,19.517,448910,0
2015-11-11,19.544,20.059,19.517,20.004,1259252,0
2015-11-12,19.896,19.978,19.437,19.437,534502,0
2015-11-13,19.517,19.708,19.355,19.381,652824,0
2015-11-16,19.381,19.761,19.381,19.735,596712,0
2015-11-17,19.708,19.896,19.572,19.572,605984,0
2015-11-18,19.626,19.816,19.517,19.653,604764,0
2015-11-19,19.708,19.816,19.517,19.626,453860,0
2015-11-20,19.735,19.923,19.653,19.68,510011,0
2015-11-23,19.708,19.923,19.653,19.708,493277,0
2015-11-24,19.599,19.951,19.599,19.788,911339,0
2015-11-25,19.795,20.176,19.795,20.176,1009977,0
2015-11-27,20.122,20.638,20.122,20.585,527244,0
2015-11-30,20.638,20.695,20.095,20.475,9590332,0
2015-12-01,20.503,20.912,20.422,20.667,964893,0
2015-12-02,20.585,20.72,20.068,20.149,824863,0
2015-12-03,20.204,20.286,19.332,19.332,586472,0
2015-12-04,19.36,19.686,19.278,19.496,517622,0
2015-12-07,19.468,19.523,19.25,19.442,593095,0
2015-12-08,19.36,19.55,19.223,19.496,338156,0
2015-12-09,19.442,19.822,19.332,19.632,410638,0
2015-12-10,19.604,19.768,19.414,19.523,491436,0
2015-12-11,19.278,19.414,19.169,19.332,515087,0
2015-12-14,19.256,20.074,19.256,19.884,1540654,0
2015-12-15,19.884,20.402,19.884,20.02,1091145,0
2015-12-16,19.993,20.484,19.42,20.431,2143955,0
2015-12-17,20.431,21.494,20.294,21.14,4721776,0
2015-12-18,23.68,23.68,21.029,21.686,1620497,0
2015-12-21,21.686,21.686,20.62,20.894,2211323,0
2015-12-22,20.84,21.44,20.84,21.004,1779108,0
2015-12-23,20.948,21.386,20.866,21.331,710955,0
2015-12-24,21.223,21.44,21.223,21.413,400652,0
2015-12-28,21.386,21.468,21.004,21.386,864096,0
2015-12-29,21.635,21.729,21.471,21.635,919259,0
2015-12-30,21.635,21.715,21.087,21.25,687002,0
2015-12-31,21.25,21.415,21.017,21.142,770645,0
2016-01-04,21.03,21.087,20.565,20.813,1052833,0
2016-01-05,20.813,21.087,20.676,20.813,1344830,0
2016-01-06,20.648,20.894,20.594,20.813,1024257,0
2016-01-07,20.511,20.676,20.101,20.101,856600,0
2016-01-08,20.182,20.236,19.593,19.744,1242775,0
2016-01-11,19.964,20.306,19.921,20.101,810451,0
2016-01-12,20.265,20.292,19.444,19.579,988984,0
2016-01-13,19.579,19.827,18.867,18.922,1142527,0
2016-01-14,19.005,19.306,18.704,19.115,1124678,0
2016-01-15,18.758,19.224,18.622,18.977,868786,0
2016-01-19,19.115,19.196,18.758,19.005,960319,0
2016-01-20,18.896,18.95,17.801,18.622,1429578,0
2016-01-21,18.676,19.224,18.306,18.704,1526289,0
2016-01-22,18.704,19.593,18.704,19.499,1249190,0
2016-01-25,19.388,19.717,19.032,19.17,937869,0
2016-01-26,19.196,19.853,19.196,19.772,965668,0
2016-01-27,19.635,19.772,19.47,19.524,836212,0
2016-01-28,19.553,19.882,19.388,19.553,826104,0
2016-01-29,19.772,20.155,19.635,20.018,1087275,0
2016-02-01,19.827,20.265,19.717,20.182,1252800,0
2016-02-02,20.046,20.128,19.607,19.936,821101,0
2016-02-03,19.936,20.155,19.607,20.155,1125448,0
2016-02-04,20.128,20.128,19.772,19.882,1134045,0
2016-02-05,19.717,19.964,19.499,19.799,1124852,0
2016-02-08,19.579,19.662,18.594,19.224,1253818,0
2016-02-09,18.977,19.499,18.896,19.334,1034866,0
2016-02-10,19.361,19.744,19.115,19.224,1156944,0
2016-02-11,18.922,19.005,18.622,18.867,974032,0
2016-02-12,19.032,19.279,18.814,18.95,630926,0
2016-02-16,19.115,19.524,19.032,19.444,514199,0
2016-02-17,19.607,19.717,19.388,19.444,752141,0
2016-02-18,19.444,19.853,19.17,19.689,667823,0
2016-02-19,19.689,19.799,19.47,19.524,760682,0
2016-02-22,19.662,20.072,19.635,19.772,832550,0
2016-02-23,19.799,20.155,19.579,19.799,615875,0
2016-02-24,19.689,19.882,19.47,19.717,632523,0
2016-02-25,19.882,20.702,19.827,20.702,868370,0
2016-02-26,20.813,21.113,20.676,20.73,1003860,0
2016-02-29,20.456,20.923,20.155,20.676,915465,0
2016-03-01,20.759,21.059,20.62,20.949,795146,0
2016-03-02,20.949,21.546,20.867,21.496,849238,0
2016-03-03,21.525,21.715,21.388,21.635,787846,0
2016-03-04,21.579,21.607,21.03,21.196,625430,0
2016-03-07,21.142,21.359,20.949,21.142,772118,0
2016-03-08,21.113,21.113,20.594,20.62,848939,0
2016-03-09,20.594,21.142,20.594,20.949,1165055,0
2016-03-10,20.949,21.306,20.867,21.25,1174342,0
2016-03-11,21.359,21.635,21.306,21.607,995412,0
2016-03-14,21.525,21.729,21.415,21.635,639678,0
2016-03-15,21.496,21.607,21.359,21.415,405899,0
2016-03-16,21.306,21.868,21.196,21.798,612431,0
2016-03-17,21.715,22.731,21.579,22.702,1306957,0
2016-03-18,22.921,23.195,22.592,23.003,2543673,0
2016-03-21,22.976,22.976,22.044,22.183,812163,0
2016-03-22,22.044,22.402,22.044,22.319,757606,0
2016-03-23,22.264,22.455,21.88,21.88,1365122,0
2016-03-24,21.825,22.538,21.661,22.538,655071,0
2016-03-28,22.51,22.756,22.483,22.731,616053,0
2016-03-29,22.59,23.59,22.354,23.562,1093424,0
2016-03-30,23.59,23.59,22.952,23.312,1013822,0
2016-03-31,23.312,23.478,23.09,23.451,685376,0
2016-04-01,23.257,23.576,23.119,23.534,786160,0
2016-04-04,23.562,23.784,23.035,23.59,1239425,0
2016-04-05,23.478,23.756,23.228,23.257,1913553,0
2016-04-06,23.228,23.478,23.173,23.423,557473,0
2016-04-07,23.284,23.381,22.785,23.035,800898,0
2016-04-08,23.09,23.478,23.09,23.423,682181,0
2016-04-11,23.451,23.784,23.228,23.257,613513,0
2016-04-12,23.228,23.576,23.201,23.367,1420324,0
2016-04-13,23.423,23.534,23.173,23.534,561467,0
2016-04-14,23.478,23.59,23.284,23.34,483859,0
2016-04-15,23.312,23.59,23.201,23.562,674972,0
2016-04-18,23.395,23.728,23.367,23.507,530010,0
2016-04-19,23.617,24.006,23.541,23.895,563872,0
2016-04-20,23.95,23.95,23.59,23.617,846645,0
2016-04-21,23.617,23.867,23.228,23.228,1774067,0
2016-04-22,23.173,23.59,23.173,23.423,868315,0
2016-04-25,23.451,23.617,23.284,23.59,570408,0
2016-04-26,23.672,23.672,23.367,23.451,603890,0
2016-04-27,23.423,23.867,23.367,23.756,509764,0
2016-04-28,23.59,23.812,23.423,23.478,529214,0
2016-04-29,23.423,23.617,23.214,23.507,762445,0
2016-05-02,23.562,24.172,23.507,24.172,1865697,0
2016-05-03,24.062,24.062,23.562,23.672,983315,0
2016-05-04,23.507,24.672,23.395,24.561,1067404,0
2016-05-05,24.589,24.894,24.394,24.506,742199,0
2016-05-06,24.506,24.922,24.408,24.894,810862,0
2016-05-09,24.782,25.282,24.644,25.199,1195961,0
2016-05-10,25.116,25.171,24.727,25.033,685203,0
2016-05-11,24.922,24.977,24.561,24.561,486596,0
2016-05-12,24.589,24.908,24.394,24.866,703886,0
2016-05-13,24.81,24.81,24.506,24.81,713255,0
2016-05-16,24.782,25.171,24.506,25.144,1019215,0
2016-05-17,24.977,25.366,24.561,24.7,1617608,0
2016-05-18,24.478,24.866,24.2,24.338,1167549,0
2016-05-19,24.284,24.284,23.979,24.144,1011560,0
2016-05-20,24.228,24.394,24.144,24.394,774970,0
2016-05-23,24.478,24.589,24.062,24.172,574435,0
2016-05-24,24.255,24.589,24.2,24.478,767375,0
2016-05-25,24.478,24.532,24.034,24.338,533048,0
2016-05-26,24.284,24.422,24.2,24.311,470932,0
2016-05-27,24.368,24.7,24.228,24.532,461975,0
2016-05-31,24.616,24.866,24.45,24.782,826150,0
2016-06-01,24.644,24.839,24.589,24.7,724506,0
2016-06-02,24.561,24.95,24.488,24.922,699962,0
2016-06-03,24.977,25.199,24.81,25.171,815673,0
2016-06-06,25.06,25.227,24.727,25.06,1054568,0
2016-06-07,24.866,25.366,24.782,25.199,734712,0
2016-06-08,25.144,25.477,24.88,25.448,953860,0
2016-06-09,25.338,25.727,25.282,25.56,623415,0
2016-06-10,25.366,25.588,25.171,25.227,669715,0
2016-06-13,25.282,25.616,24.977,25.005,419117,0
2016-06-14,24.922,25.06,24.727,24.95,610250,0
2016-06-15,24.894,25.158,24.782,24.977,724252,0
2016-06-16,24.839,25.282,24.727,25.144,1278865,0
2016-06-17,25.116,25.254,24.644,24.894,2414067,0
2016-06-20,25.116,25.366,24.7,24.727,786690,0
2016-06-21,24.7,24.863,24.589,24.727,521123,0
2016-06-22,24.7,24.866,24.589,24.727,761751,0
2016-06-23,24.922,25.199,24.866,25.199,583709,0
2016-06-24,24.672,25.144,24.45,24.95,1736099,0
2016-06-27,24.756,24.81,23.909,24.034,1012849,0
2016-06-28,24.454,24.905,24.23,24.877,1041936,0
2016-06-29,25.13,25.383,25.018,25.214,727171,0
2016-06-30,25.158,25.945,25.018,25.917,954261,0
2016-07-01,25.945,26.395,25.861,26.31,949194,0
2016-07-05,26.339,26.563,26.225,26.536,701308,0
2016-07-06,26.422,26.647,26.339,26.536,657049,0
2016-07-07,26.536,26.563,26.17,26.536,788349,0
2016-07-08,26.704,27.209,26.563,27.209,1136726,0
2016-07-11,27.155,27.38,26.93,27.38,909281,0
2016-07-12,27.323,27.546,27.181,27.409,1052022,0
2016-07-13,27.517,27.604,27.323,27.433,1719496,0
2016-07-14,27.181,27.546,27.126,27.155,2348670,0
2016-07-15,27.35,27.661,27.098,27.463,897463,0
2016-07-18,27.409,27.546,27.266,27.546,567404,0
2016-07-19,27.409,27.546,27.266,27.517,937820,0
2016-07-20,27.517,27.828,27.463,27.717,1210704,0
2016-07-21,27.433,27.717,27.35,27.575,830127,0
2016-07-22,27.491,27.741,27.491,27.575,679901,0
2016-07-25,27.491,27.575,27.294,27.35,542641,0
2016-07-26,27.35,27.491,27.112,27.181,534376,0
2016-07-27,27.126,27.209,26.507,27.014,615887,0
2016-07-28,27.041,27.717,27.014,27.604,745060,0
2016-07-29,27.433,28.193,27.433,28.082,1468374,0
2016-08-01,27.915,27.967,27.575,27.858,937248,0
2016-08-02,27.741,27.938,27.575,27.858,1195960,0
2016-08-03,27.771,27.938,27.117,27.687,1618062,0
2016-08-04,27.886,28.082,27.828,27.915,1238874,0
2016-08-05,28.025,28.025,27.687,27.886,851383,0
2016-08-08,27.886,27.967,27.604,27.661,564609,0
2016-08-09,27.661,27.967,27.517,27.967,506473,0
2016-08-10,28.053,28.136,27.661,27.828,1177311,0
2016-08-11,27.938,28.126,27.575,27.633,857048,0
2016-08-12,27.661,27.938,27.491,27.546,921931,0
2016-08-15,27.604,27.996,27.575,27.661,633385,0
2016-08-16,27.575,27.575,26.76,26.985,926944,0
2016-08-17,27.07,27.35,26.746,27.266,628688,0
2016-08-18,27.209,27.463,26.957,26.985,699100,0
2016-08-19,26.985,26.985,26.592,26.76,734457,0
2016-08-22,26.788,26.901,26.704,26.76,578459,0
2016-08-23,26.845,27.238,26.816,27.07,598094,0
2016-08-24,26.957,27.041,26.732,26.93,672066,0
2016-08-25,26.845,27.07,26.845,26.957,551698,0
2016-08-26,27.07,27.07,26.142,26.31,1248728,0
2016-08-29,26.283,27.35,26.198,26.592,787455,0
2016-08-30,26.563,27.041,26.31,27.041,833175,0
2016-08-31,26.957,27.238,26.714,27.209,1129680,0
2016-09-01,27.181,27.266,26.451,26.76,854448,0
2016-09-02,27.014,27.717,26.985,27.098,827418,0
2016-09-06,27.126,27.661,27.07,27.409,1258822,0
2016-09-07,27.35,27.687,27.181,27.633,660719,0
2016-09-08,27.517,27.604,27.35,27.517,469658,0
2016-09-09,27.266,27.266,26.086,26.114,867440,0
2016-09-12,26.114,26.563,26.086,26.31,1438207,0
2016-09-13,26.029,26.198,25.693,25.72,834636,0
2016-09-14,25.776,25.973,25.635,25.665,756264,0
2016-09-15,25.665,26.225,25.523,26.225,1377147,0
2016-09-16,26.114,26.142,25.693,26.029,3522538,0
2016-09-19,26.086,26.339,25.917,26.142,785405,0
2016-09-20,26.367,26.55,26.029,26.029,1911428,0
2016-09-21,26.086,26.76,25.79,26.76,852505,0
2016-09-22,26.93,27.294,26.93,27.294,688669,0
2016-09-23,27.041,27.433,26.816,27.38,773900,0
2016-09-26,27.38,27.561,27.238,27.323,887530,0
2016-09-27,27.323,27.419,27.209,27.294,904963,0
2016-09-28,27.266,27.664,27.095,27.664,1106951,0
2016-09-29,27.494,27.592,27.323,27.409,756051,0
2016-09-30,27.409,27.606,27.238,27.409,919405,0
2016-10-03,27.294,27.35,26.782,26.868,1193575,0
2016-10-04,26.754,26.811,25.94,26.271,1868057,0
2016-10-05,26.328,26.527,25.673,25.673,1050483,0
2016-10-06,25.503,25.731,25.077,25.106,1744962,0
2016-10-07,25.219,25.589,24.792,24.963,1814871,0
2016-10-10,25.02,25.702,24.991,25.617,940300,0
2016-10-11,25.446,25.517,24.792,24.907,2052024,0
2016-10-12,24.907,25.446,24.878,25.39,826680,0
2016-10-13,25.219,25.901,25.148,25.872,1740355,0
2016-10-14,25.93,26.158,25.731,25.731,678890,0
2016-10-17,25.731,26.129,25.617,25.987,959381,0
2016-10-18,26.299,26.47,26.078,26.328,764573,0
2016-10-19,26.441,26.669,26.129,26.497,607152,0
2016-10-20,26.441,26.583,26.328,26.47,1030082,0
2016-10-21,26.129,26.64,26.099,26.613,865617,0
2016-10-24,26.725,27.038,26.356,26.982,1265962,0
2016-10-25,26.953,27.095,26.583,27.095,1259731,0
2016-10-26,26.782,26.868,26.299,26.613,846192,0
2016-10-27,26.613,26.613,25.418,25.589,1201741,0
2016-10-28,25.617,25.901,25.532,25.759,747454,0
2016-10-31,25.93,26.299,25.702,26.215,1195266,0
2016-11-01,26.158,26.2,25.532,25.731,1168233,0
2016-11-02,26.356,26.356,24.907,25.047,974286,0
2016-11-03,25.047,25.275,24.765,24.792,802668,0
2016-11-04,24.792,24.991,24.536,24.735,1161173,0
2016-11-07,25.162,25.446,25.133,25.333,911437,0
2016-11-08,25.247,25.56,25.247,25.446,795135,0
2016-11-09,24.792,25.02,24.024,24.11,2840471,0
2016-11-10,24.167,24.309,22.83,22.888,4043994,0
2016-11-11,23.059,23.797,23.03,23.428,3923833,0
2016-11-14,23.854,24.309,23.514,24.251,1916926,0
2016-11-15,24.281,24.423,23.854,24.024,1235136,0
2016-11-16,24.024,24.039,23.684,23.826,1067806,0
2016-11-17,23.911,24.139,23.656,23.712,929103,0
2016-11-18,23.712,23.854,23.456,23.769,2040113,0
2016-11-21,23.939,24.224,23.797,23.911,953784,0
2016-11-22,24.082,24.934,23.883,24.907,923795,0
2016-11-23,24.963,25.106,24.622,25.077,997293,0
2016-11-25,25.106,25.474,25.106,25.333,334576,0
2016-11-28,25.304,25.673,25.275,25.446,1133159,0
2016-11-29,25.532,26.271,25.46,26.099,1548607,0
2016-11-30,25.901,25.987,24.792,24.848,1844452,0
2016-12-01,24.708,24.765,24.337,24.649,1787139,0
2016-12-02,24.792,25.275,24.792,25.275,985598,0
2016-12-05,25.162,25.247,24.622,24.792,1571484,0
2016-12-06,24.878,25.077,24.735,24.878,1106891,0
2016-12-07,25.02,25.574,25.02,25.39,859598,0
2016-12-08,25.333,25.702,25.191,25.503,936715,0
2016-12-09,25.474,26.016,25.418,25.759,973612,0
2016-12-12,25.673,26.001,25.617,25.673,999649,0
2016-12-13,25.787,25.872,25.219,25.446,983855,0
2016-12-14,25.275,25.361,24.167,24.167,2352243,0
2016-12-15,24.195,24.38,23.598,23.769,2340816,0
2016-12-16,24.024,24.765,24.024,24.536,2075171,0
2016-12-19,24.708,25.446,24.679,25.304,1068247,0
2016-12-20,25.333,25.731,25.02,25.731,2088292,0
2016-12-21,25.39,25.901,25.39,25.418,1204087,0
2016-12-22,25.247,25.503,25.106,25.39,863486,0
2016-12-23,25.418,25.872,25.304,25.872,915641,0
2016-12-27,25.872,25.901,25.617,25.759,513713,0
2016-12-28,25.658,26.091,25.196,25.369,1441920,0
2016-12-29,25.428,25.932,25.398,25.86,567473,0
2016-12-30,25.917,26.493,25.745,26.465,946127,0
2017-01-03,26.753,27.061,26.196,27.041,1851228,0
2017-01-04,27.128,27.426,26.907,27.09,2000605,0
2017-01-05,26.83,27.272,26.485,27.147,1426456,0
2017-01-06,27.071,27.138,26.773,26.869,961349,0
2017-01-09,26.628,26.712,26.258,26.311,1544901,0
2017-01-10,26.417,26.417,26.014,26.129,958431,0
2017-01-11,26.167,26.547,26.081,26.196,773063,0
2017-01-12,26.311,26.408,25.763,26.302,1042368,0
2017-01-13,26.206,26.59,26.091,26.359,565131,0
2017-01-17,26.446,26.753,26.283,26.542,1231944,0
2017-01-18,26.561,26.58,26.234,26.244,635741,0
2017-01-19,26.099,26.234,25.822,25.917,820694,0
2017-01-20,25.869,26.224,25.869,26.042,860545,0
2017-01-23,26.071,26.359,25.956,26.196,695041,0
2017-01-24,26.206,26.383,25.994,26.216,686779,0
2017-01-25,26.216,26.388,25.985,26.321,783229,0
2017-01-26,26.379,26.6,26.196,26.311,674505,0
2017-01-27,26.302,26.321,25.552,25.745,799294,0
2017-01-30,25.543,25.562,25.149,25.206,1045939,0
2017-01-31,25.216,25.725,25.199,25.312,993198,0
2017-02-01,25.244,25.523,24.745,24.774,1376832,0
2017-02-02,24.793,25.466,24.783,25.456,1059838,0
2017-02-03,25.705,26.042,25.62,25.783,800471,0
2017-02-06,25.754,25.802,25.36,25.456,911166,0
2017-02-07,25.523,25.745,25.466,25.523,554092,0
2017-02-08,25.552,25.845,25.365,25.783,599346,0
2017-02-09,25.773,25.946,25.679,25.725,529977,0
2017-02-10,25.638,26.162,25.61,26.129,441882,0
2017-02-13,26.091,26.321,25.975,26.253,633827,0
2017-02-14,26.224,26.224,25.571,26.014,786756,0
2017-02-15,25.889,26.066,25.629,26.004,588284,0
2017-02-16,25.965,26.498,25.965,26.283,572522,0
2017-02-17,26.369,26.417,26.062,26.331,640049,0
2017-02-21,26.359,26.734,26.253,26.734,716660,0
2017-02-22,26.677,26.769,26.456,26.686,645479,0
2017-02-23,26.734,26.816,26.446,26.763,667015,0
2017-02-24,26.647,26.887,26.503,26.887,673220,0
2017-02-27,26.897,27.061,26.792,26.936,721089,0
2017-02-28,26.85,26.989,26.662,26.869,1119034,0
2017-03-01,26.869,26.964,26.369,26.667,1129779,0
2017-03-02,26.638,26.638,26.201,26.273,971612,0
2017-03-03,26.129,26.273,25.71,26.158,1035575,0
2017-03-06,26.206,26.206,25.937,26.081,804368,0
2017-03-07,25.937,26.129,25.715,25.898,796697,0
2017-03-08,25.735,25.745,25.009,25.014,780097,0
2017-03-09,25.004,25.119,24.456,24.476,868714,0
2017-03-10,24.658,24.862,24.226,24.38,675572,0
2017-03-13,24.341,24.572,24.284,24.514,844568,0
2017-03-14,24.428,24.476,24.226,24.418,407292,0
2017-03-15,24.514,25.249,24.514,25.091,829929,0
2017-03-16,25.052,25.236,24.966,25.119,549967,0
2017-03-17,25.216,25.423,25.042,25.312,987173,0
2017-03-20,25.369,25.408,24.985,25.052,561937,0
2017-03-21,25.139,25.177,24.793,24.802,734226,0
2017-03-22,24.908,24.908,24.313,24.581,808141,0
2017-03-23,24.63,25.206,24.533,24.842,860375,0
2017-03-24,24.879,25.024,24.765,24.783,478269,0
2017-03-27,24.688,25.034,24.448,24.61,1128494,0
2017-03-28,24.648,24.745,24.38,24.678,902593,0
2017-03-29,24.702,25.121,24.595,25.121,835766,0
2017-03-30,25.121,25.229,24.897,25.199,538595,0
2017-03-31,25.199,25.697,25.141,25.648,951266,0
2017-04-03,25.609,25.989,25.463,25.94,1290952,0
2017-04-04,25.911,26.058,25.794,25.911,609270,0
2017-04-05,26.018,26.155,25.824,25.862,518285,0
2017-04-06,25.833,26.175,25.687,26.116,739846,0
2017-04-07,26.097,26.272,26.058,26.126,534355,0
2017-04-10,26.126,26.34,26.087,26.253,492491,0
2017-04-11,26.253,26.896,26.121,26.896,900718,0
2017-04-12,26.886,27.042,26.75,27.033,1012389,0
2017-04-13,26.984,27.14,26.779,27.014,593415,0
2017-04-17,27.16,27.432,27.072,27.432,880821,0
2017-04-18,27.384,27.754,27.335,27.744,1806289,0
2017-04-19,27.754,27.754,27.491,27.52,1189478,0
2017-04-20,27.52,27.794,27.286,27.794,912616,0
2017-04-21,27.306,27.852,27.248,27.686,8828023,0
2017-04-24,27.852,28.028,26.945,27.452,2540351,0
2017-04-25,27.52,27.608,27.326,27.452,1917085,0
2017-04-26,27.452,27.53,27.238,27.354,1671688,0
2017-04-27,27.413,27.55,27.248,27.394,1153746,0
2017-04-28,27.296,27.296,26.896,27.101,1307511,0
2017-05-01,27.179,27.462,27.052,27.364,1522183,0
2017-05-02,27.384,27.54,27.062,27.111,975558,0
2017-05-03,27.023,27.052,26.536,26.779,1284385,0
2017-05-04,26.262,26.77,26.262,26.721,1067701,0
2017-05-05,26.808,27.014,26.779,27.004,1701434,0
2017-05-08,27.072,27.14,26.652,27.033,1156243,0
2017-05-09,27.062,27.082,26.496,26.574,1121119,0
2017-05-10,26.555,26.994,26.516,26.799,767759,0
2017-05-11,26.682,26.808,26.389,26.779,762824,0
2017-05-12,26.808,26.886,26.652,26.789,883505,0
2017-05-15,26.877,27.286,26.828,26.955,670711,0
2017-05-16,26.945,26.951,26.565,26.77,803348,0
2017-05-17,26.74,27.915,26.74,27.726,2034183,0
2017-05-18,27.706,28.144,27.442,27.852,2223731,0
2017-05-19,27.648,27.842,27.374,27.822,2097327,0
2017-05-22,27.842,28.272,27.735,28.222,1412430,0
2017-05-23,28.272,28.642,28.134,28.642,1173507,0
2017-05-24,28.642,29.017,28.642,28.886,1372458,0
2017-05-25,28.993,29.08,28.818,28.866,819163,0
2017-05-26,28.866,28.876,28.574,28.68,1019179,0
2017-05-30,28.74,29.002,28.584,28.818,981114,0
2017-05-31,28.798,29.012,28.657,28.818,1072320,0
2017-06-01,28.75,29.168,28.69,29.14,1320076,0
2017-06-02,29.246,29.52,29.062,29.452,1703523,0
2017-06-05,29.266,29.578,29.188,29.452,1151077,0
2017-06-06,29.462,29.792,29.344,29.53,1129358,0
2017-06-07,29.53,29.618,29.344,29.52,1108771,0
2017-06-08,29.588,29.593,29.198,29.588,857650,0
2017-06-09,29.548,30.104,29.334,30.008,1079843,0
2017-06-12,29.948,30.192,29.89,29.939,876336,0
2017-06-13,29.948,29.948,29.568,29.812,1147190,0
2017-06-14,30.046,30.124,29.666,29.822,771896,0
2017-06-15,29.598,29.861,29.412,29.734,885252,0
2017-06-16,29.578,29.783,29.319,29.5,1861324,0
2017-06-19,29.52,29.656,29.379,29.636,1105649,0
2017-06-20,29.636,29.802,29.339,29.608,766444,0
2017-06-21,29.656,29.812,29.266,29.412,635730,0
2017-06-22,29.364,29.968,29.296,29.939,999614,0
2017-06-23,29.9,30.192,29.783,29.988,1969868,0
2017-06-26,30.154,30.417,29.998,30.192,1343771,0
2017-06-27,30.076,30.134,29.305,29.344,1208820,0
2017-06-28,29.398,29.606,29.171,29.477,1330137,0
2017-06-29,29.329,29.369,28.984,29.221,1331530,0
2017-06-30,29.319,29.458,29.063,29.339,868780,0
2017-07-03,29.448,29.902,29.448,29.843,346085,0
2017-07-05,29.774,29.971,29.329,29.438,637968,0
2017-07-06,29.28,29.285,28.905,29.003,515564,0
2017-07-07,29.102,29.472,28.865,29.418,494974,0
2017-07-10,29.398,29.561,29.201,29.211,967565,0
2017-07-11,29.309,29.309,28.826,28.974,964957,0
2017-07-12,29.181,29.616,29.181,29.379,616919,0
2017-07-13,29.329,29.329,29.028,29.063,674148,0
2017-07-14,29.26,29.527,29.24,29.379,581233,0
2017-07-17,29.398,29.675,29.151,29.556,614547,0
2017-07-18,29.527,29.714,29.379,29.458,1008231,0
2017-07-19,29.517,29.897,29.458,29.793,354487,0
2017-07-20,29.882,29.922,29.645,29.685,534213,0
2017-07-21,30.1,30.109,29.463,29.655,714710,0
2017-07-24,29.645,29.734,29.29,29.586,693169,0
2017-07-25,29.586,29.764,29.388,29.675,669393,0
2017-07-26,29.665,29.853,29.625,29.665,305184,0
2017-07-27,29.665,30.102,29.438,29.932,612083,0
2017-07-28,29.922,30.04,29.556,29.803,569689,0
2017-07-31,29.872,29.882,29.586,29.843,485115,0
2017-08-01,29.922,30.109,29.863,29.932,414817,0
2017-08-02,29.833,29.958,28.519,29.201,1251139,0
2017-08-03,29.181,29.467,29.181,29.339,826830,0
2017-08-04,29.082,29.744,29.082,29.734,646816,0
2017-08-07,29.754,29.783,29.329,29.438,753489,0
2017-08-08,29.329,29.527,28.924,28.974,676515,0
2017-08-09,28.964,28.964,28.539,28.579,885877,0
2017-08-10,28.539,28.776,28.361,28.648,621859,0
2017-08-11,28.49,28.569,28.203,28.381,509770,0
2017-08-14,28.539,29.448,28.51,29.379,722892,0
2017-08-15,29.25,29.25,29.003,29.102,571747,0
2017-08-16,28.648,29.161,28.559,29.003,1074660,0
2017-08-17,28.885,29.329,28.796,28.816,697360,0
2017-08-18,28.638,28.737,28.44,28.549,859333,0
2017-08-21,28.549,28.885,28.47,28.796,435299,0
2017-08-22,28.855,28.919,28.698,28.766,409153,0
2017-08-23,28.638,29.226,28.638,29.102,606237,0
2017-08-24,29.171,29.369,29.063,29.142,592319,0
2017-08-25,29.201,29.309,29.033,29.142,576145,0
2017-08-28,29.221,29.369,28.786,29.092,697760,0
2017-08-29,29.151,29.379,28.984,29.003,901211,0
2017-08-30,28.993,29.487,28.895,29.487,628034,0
2017-08-31,29.527,30.159,29.517,30.08,980830,0
2017-09-01,29.991,30.119,29.784,29.882,565292,0
2017-09-05,29.942,30.307,29.902,30.05,693035,0
2017-09-06,30.159,30.593,29.872,29.932,779974,0
2017-09-07,30.05,30.139,29.863,29.981,1133266,0
2017-09-08,29.951,30.198,29.675,30.011,1490139,0
2017-09-11,30.09,30.722,29.675,30.179,3618343,0
2017-09-12,30.198,30.386,29.675,30.238,1332754,0
2017-09-13,30.198,30.346,29.981,30.139,772489,0
2017-09-14,30.129,30.307,29.981,30.248,533148,0
2017-09-15,30.337,30.554,29.892,30.534,1018348,0
2017-09-18,30.504,30.633,30.356,30.356,881184,0
2017-09-19,30.406,30.406,29.902,29.971,1265937,0
2017-09-20,29.932,30.238,29.922,30.188,674055,0
2017-09-21,30.208,30.455,30.188,30.188,545788,0
2017-09-22,30.238,30.307,29.872,29.932,399566,0
2017-09-25,30.03,30.26,29.833,29.932,858903,0
2017-09-26,29.961,30.001,29.685,29.912,695660,0
2017-09-27,29.793,29.882,29.398,29.665,672973,0
2017-09-28,29.69,30.1,29.58,30.04,884076,0
2017-09-29,30.29,30.29,30.02,30.25,1563088,0
2017-10-02,30.34,30.57,30.14,30.44,909019,0
2017-10-03,30.48,30.8299,30.35,30.79,1497606,0
2017-10-04,30.82,30.9086,30.59,30.77,500586,0
2017-10-05,30.85,30.97,30.77,30.93,557999,0
2017-10-06,30.72,30.86,30.53,30.85,1342991,0
2017-10-09,30.86,31.02,30.86,30.99,917503,0
2017-10-10,31.08,31.22,30.49,30.66,1359323,0
2017-10-11,30.7,30.96,30.5,30.68,2717733,0
2017-10-12,30.76,31,30.74,30.99,1428720,0
2017-10-13,31.26,31.26,30.84,31.1,1410945,0
2017-10-16,31.07,31.2,30.85,30.87,790739,0
2017-10-17,30.8,30.97,30.51,30.61,1003715,0
2017-10-18,30.51,30.77,30.48,30.54,921467,0
2017-10-19,30.54,30.68,29.8,30.66,744467,0
2017-10-20,30.74,30.74,30.52,30.62,922781,0
2017-10-23,30.65,30.71,30.37,30.5,681589,0
2017-10-24,30.49,30.68,30.34,30.46,889161,0
2017-10-25,30.42,30.51,29.7986,30,715623,0
2017-10-26,30.14,30.21,29.685,29.79,718983,0
2017-10-27,29.85,30.32,29.77,30.19,737291,0
2017-10-30,30.1,30.16,29.77,29.83,549900,0
2017-10-31,29.83,29.89,29.575,29.7,1115059,0
2017-11-01,30.53,30.57,28.69,29.02,1617318,0
2017-11-02,29.11,29.22,28.965,29.05,1066265,0
2017-11-03,28.8,29.0703,28.72,29.01,743957,0
2017-11-06,28.9,29.29,28.9,28.9,762134,0
2017-11-07,28.92,29.26,28.92,29.07,1083706,0
2017-11-08,28.81,29.23,28.81,29.07,1820672,0
2017-11-09,28.98,29.19,28.9,29.02,609092,0
2017-11-10,28.91,29.12,28.91,29.03,596122,0
