Date,Open,High,Low,Close,Volume,OpenInt
2011-12-20,6.6212,8.1495,6.594,7.276,577436,0
2011-12-21,7.276,7.276,6.9305,7.0397,241775,0
2011-12-22,6.9305,7.0943,6.9305,6.9578,346374,0
2011-12-23,6.9761,7.0306,6.4124,6.8488,213992,0
2011-12-27,6.7941,6.8851,6.7124,6.8214,152785,0
2011-12-28,6.8304,6.8397,6.5305,6.6942,158005,0
2011-12-29,6.6759,6.8032,6.5758,6.7304,183367,0
2011-12-30,6.7124,6.7668,6.6121,6.7304,313208,0
2012-01-03,6.8032,7.0216,6.7397,7.0216,529831,0
2012-01-04,7.0034,7.249,6.9761,7.2125,237339,0
2012-01-05,7.1853,7.276,7.0579,7.249,228258,0
2012-01-06,7.2398,7.3945,7.1397,7.3124,179887,0
2012-01-09,7.3034,7.4036,7.1035,7.358,265908,0
2012-01-10,7.4581,7.7674,7.3671,7.7582,264001,0
2012-01-11,7.731,7.9403,7.6127,7.822,168810,0
2012-01-12,7.8129,7.8765,7.6218,7.7765,204920,0
2012-01-13,7.6491,7.7856,7.5854,7.6945,184688,0
2012-01-17,7.6763,7.7946,7.3853,7.3945,383614,0
2012-01-18,7.158,7.5309,7.158,7.4946,237849,0
2012-01-19,7.6855,7.8673,7.4127,7.4581,246063,0
2012-01-20,7.4669,7.4765,7.3034,7.4581,135429,0
2012-01-23,7.4946,7.4946,7.2943,7.3396,101308,0
2012-01-24,7.2853,7.4853,7.1853,7.4398,169081,0
2012-01-25,7.4581,7.4581,7.276,7.4492,81908,0
2012-01-26,7.4217,7.4581,7.2398,7.3671,214958,0
2012-01-27,7.358,7.4217,7.249,7.3671,171700,0
2012-01-30,7.3671,7.3763,7.249,7.2673,216583,0
2012-01-31,7.3489,7.5127,7.1945,7.4946,366926,0
2012-02-01,7.5036,7.9403,7.5036,7.7491,256278,0
2012-02-02,7.7674,8.0219,7.7125,7.9676,166239,0
2012-02-03,8.0401,8.313,8.0219,8.2221,178083,0
2012-02-06,8.0129,8.1766,8.0037,8.1495,125265,0
2012-02-07,8.1674,8.313,8.0675,8.1856,259378,0
2012-02-08,8.2038,8.3857,8.1038,8.1674,158874,0
2012-02-09,8.1495,8.213,8.0309,8.1948,157521,0
2012-02-10,8.0949,8.1674,8.0037,8.0129,204111,0
2012-02-13,8.1038,8.2221,7.9946,8.0855,203301,0
2012-02-14,8.0401,8.1401,7.9765,8.0855,264205,0
2012-02-15,8.1401,8.1856,8.0766,8.1131,288517,0
2012-02-16,8.0855,8.2038,8.0675,8.1401,294654,0
2012-02-17,8.1948,8.2673,8.1131,8.122,174990,0
2012-02-21,8.1131,8.1401,8.0494,8.1131,255199,0
2012-02-22,8.122,8.1311,7.8129,7.822,292252,0
2012-02-23,7.84,8.0309,7.7946,8.0309,120656,0
2012-02-24,8.0129,8.0309,7.8946,7.9765,78853,0
2012-02-27,7.8581,8.0129,7.8581,7.9039,168152,0
2012-02-28,7.8673,7.9403,7.8312,7.8581,89385,0
2012-02-29,7.8765,7.9403,7.822,7.8855,353994,0
2012-03-01,7.931,8.0675,7.7399,7.7399,238040,0
2012-03-02,7.84,7.84,7.6401,7.6401,198875,0
2012-03-05,7.6401,7.7125,7.549,7.6945,109536,0
2012-03-06,7.5672,7.7582,7.4217,7.4492,285075,0
2012-03-07,7.4669,7.6491,7.4669,7.6307,127334,0
2012-03-08,7.7036,7.822,7.6035,7.8129,136103,0
2012-03-09,7.931,8.313,7.931,8.2767,550384,0
2012-03-12,8.2767,8.3676,8.1131,8.304,140757,0
2012-03-13,8.3676,8.6769,8.3676,8.6675,244456,0
2012-03-14,8.6403,9.1607,8.6403,8.9593,542284,0
2012-03-15,8.9959,9.1789,8.9402,9.1694,184616,0
2012-03-16,9.1942,9.4761,9.1318,9.4572,524187,0
2012-03-19,9.4413,9.749,9.2676,9.632,404284,0
2012-03-20,9.632,9.642,9.3518,9.4132,478924,0
2012-03-21,9.4572,9.4761,9.2028,9.2676,301685,0
2012-03-22,9.1856,9.2764,9.0775,9.1031,331876,0
2012-03-23,9.1031,9.2212,8.9864,9.1223,265413,0
2012-03-26,9.2028,9.3684,9.1856,9.3332,259537,0
2012-03-27,9.3145,9.3243,9.1694,9.2589,229455,0
2012-03-28,9.2212,9.2959,9.1694,9.2676,348828,0
2012-03-29,9.1511,9.2589,8.9864,9.2212,180303,0
2012-03-30,9.2493,9.3056,9.1031,9.2028,362323,0
2012-04-02,9.2212,9.4493,9.0947,9.4493,184967,0
2012-04-03,9.4572,9.614,9.3429,9.4572,239341,0
2012-04-04,9.3145,9.4413,9.1856,9.4132,271933,0
2012-04-05,9.3768,9.4413,9.2764,9.3429,102870,0
2012-04-09,9.1318,9.1789,9.05,9.086,217197,0
2012-04-10,9.1127,9.1127,8.7409,8.8405,277039,0
2012-04-11,8.9684,9.1416,8.9045,9.0947,131610,0
2012-04-12,9.0678,9.2861,9.0678,9.1789,135156,0
2012-04-13,9.1318,9.1318,8.7679,8.8764,211698,0
2012-04-16,8.9309,9.2959,8.8311,9.0584,115566,0
2012-04-17,9.1223,9.4572,9.1223,9.3768,170144,0
2012-04-18,9.3518,9.3518,9.1511,9.1856,148073,0
2012-04-19,9.2212,9.3768,8.9783,9.2493,142976,0
2012-04-20,9.4034,9.532,9.3243,9.432,269601,0
2012-04-23,9.3056,9.3429,9.1511,9.2126,194838,0
2012-04-24,9.2396,9.532,9.2212,9.4493,204368,0
2012-04-25,9.541,9.687,9.4413,9.678,193642,0
2012-04-26,9.2959,9.586,9.2959,9.559,150615,0
2012-04-27,9.596,9.758,9.432,9.712,248892,0
2012-04-30,9.697,9.697,9.4662,9.486,116637,0
2012-05-01,9.4572,9.712,9.4572,9.524,257203,0
2012-05-02,9.4413,9.568,9.2861,9.486,175498,0
2012-05-03,9.486,9.578,9.3332,9.3684,142932,0
2012-05-04,9.3243,9.3684,9.1416,9.1789,147123,0
2012-05-07,9.1789,9.3332,9.1223,9.2212,172008,0
2012-05-08,9.1856,9.3243,9.0947,9.1942,115681,0
2012-05-09,9.1031,9.2589,9.1031,9.1694,136068,0
2012-05-10,9.2308,9.4493,9.2308,9.4221,111514,0
2012-05-11,9.3606,9.4034,9.1856,9.2589,164324,0
2012-05-14,9.1416,9.1856,9.015,9.0311,232999,0
2012-05-15,9.015,9.086,8.9864,9.0217,127898,0
2012-05-16,9.05,9.1694,8.9497,8.9684,193531,0
2012-05-17,8.9684,9.1127,8.8858,8.9045,257728,0
2012-05-18,8.8764,8.9864,8.7769,8.7862,244981,0
2012-05-21,8.7679,8.8675,8.6859,8.713,166391,0
2012-05-22,8.695,8.8219,8.6675,8.7223,160085,0
2012-05-23,8.6132,8.7956,8.5586,8.6769,114727,0
2012-05-24,8.7223,8.7679,8.5767,8.7582,90492,0
2012-05-25,8.7582,8.7582,8.595,8.6222,94375,0
2012-05-29,8.7223,8.7409,8.5858,8.713,71987,0
2012-05-30,8.6675,8.7042,8.5678,8.595,111318,0
2012-05-31,8.6222,8.7582,8.5041,8.5405,326910,0
2012-06-01,8.3857,8.5315,8.3221,8.3676,165083,0
2012-06-04,8.4129,8.5221,8.2859,8.3587,139115,0
2012-06-05,8.3221,8.5221,8.2767,8.3404,92090,0
2012-06-06,8.3768,8.6316,8.3221,8.6132,150873,0
2012-06-07,8.7314,8.9497,8.5678,8.8311,219073,0
2012-06-08,8.8219,9.1694,8.6587,9.1223,153450,0
2012-06-11,9.1856,9.2493,8.695,8.7042,154151,0
2012-06-12,8.7499,9.0311,8.6859,8.8405,159538,0
2012-06-13,8.8219,8.9864,8.6859,8.7956,136601,0
2012-06-14,8.8133,8.9593,8.8133,8.9497,77937,0
2012-06-15,8.9309,9.1223,8.8952,9.1031,177849,0
2012-06-18,8.9959,9.1127,8.9402,8.9783,92906,0
2012-06-19,8.9864,9.1694,8.9497,9.1223,166220,0
2012-06-20,9.1511,9.2308,9.0947,9.1942,116739,0
2012-06-21,9.2212,9.2212,8.8489,8.9131,131004,0
2012-06-22,9.0056,9.1789,8.8764,9.1607,307887,0
2012-06-25,9.0775,9.0775,8.9045,8.9497,44666,0
2012-06-26,8.9309,9.0406,8.8219,8.9223,134697,0
2012-06-27,8.9783,9.1856,8.8952,9.1031,179474,0
2012-06-28,9.0406,9.2396,8.8311,9.2212,108073,0
2012-06-29,9.3606,9.549,9.3518,9.532,201817,0
2012-07-02,9.559,9.687,9.541,9.642,146499,0
2012-07-03,9.614,9.719,9.614,9.719,95664,0
2012-07-05,9.66,9.719,9.596,9.678,105501,0
2012-07-06,9.568,9.678,9.4221,9.624,120551,0
2012-07-09,9.624,9.669,9.3836,9.496,139704,0
2012-07-10,9.496,9.642,9.3684,9.4413,63872,0
2012-07-11,9.4572,9.541,9.4221,9.4662,71698,0
2012-07-12,9.4034,9.704,9.4034,9.66,122995,0
2012-07-13,9.669,9.777,9.496,9.758,91992,0
2012-07-16,9.719,9.806,9.669,9.806,131718,0
2012-07-17,9.806,9.904,9.632,9.739,193210,0
2012-07-18,9.729,9.843,9.624,9.825,133589,0
2012-07-19,9.904,9.904,9.739,9.869,203650,0
2012-07-20,9.777,9.913,9.777,9.861,139986,0
2012-07-23,9.687,9.894,9.687,9.825,192124,0
2012-07-24,9.816,9.861,9.697,9.772,198132,0
2012-07-25,9.852,9.894,9.712,9.758,99788,0
2012-07-26,9.886,9.886,9.729,9.852,112525,0
2012-07-27,9.869,9.913,9.796,9.904,333574,0
2012-07-30,9.876,9.932,9.816,9.843,131311,0
2012-07-31,9.843,9.986,9.843,9.959,160455,0
2012-08-01,9.986,9.995,9.549,9.549,182043,0
2012-08-02,9.541,9.85,9.541,9.739,103982,0
2012-08-03,9.876,10.067,9.833,9.978,338003,0
2012-08-06,10.023,10.331,9.833,10.278,269654,0
2012-08-07,10.296,10.68,10.296,10.66,192764,0
2012-08-08,10.604,10.978,10.514,10.978,273167,0
2012-08-09,10.996,11.35,10.986,11.342,280891,0
2012-08-10,11.279,11.596,11.16,11.571,361129,0
2012-08-13,11.552,11.771,11.414,11.66,318460,0
2012-08-14,11.704,11.789,11.605,11.668,296184,0
2012-08-15,11.65,11.825,11.605,11.642,258502,0
2012-08-16,11.65,11.825,11.596,11.797,204362,0
2012-08-17,11.761,11.96,11.686,11.96,275849,0
2012-08-20,11.969,11.997,11.761,11.797,186716,0
2012-08-21,11.878,11.951,11.65,11.714,260898,0
2012-08-22,11.714,11.723,11.405,11.552,296604,0
2012-08-23,11.552,11.723,11.279,11.346,189839,0
2012-08-24,11.325,11.396,11.233,11.316,188883,0
2012-08-27,11.368,11.505,11.242,11.333,154223,0
2012-08-28,11.298,11.461,11.298,11.35,125323,0
2012-08-29,11.35,11.451,11.17,11.368,225839,0
2012-08-30,11.333,11.386,11.151,11.368,126312,0
2012-08-31,11.368,11.405,11.308,11.36,209990,0
2012-09-04,11.325,11.596,11.298,11.552,294397,0
2012-09-05,11.552,11.571,11.025,11.451,300830,0
2012-09-06,11.496,11.771,11.269,11.524,215922,0
2012-09-07,11.625,11.771,11.533,11.633,144984,0
2012-09-10,11.65,11.695,11.461,11.496,173972,0
2012-09-11,11.496,11.668,11.47,11.533,203311,0
2012-09-12,11.533,11.704,11.47,11.571,124353,0
2012-09-13,11.552,12.095,11.552,11.834,225497,0
2012-09-14,11.906,12.144,11.825,11.887,191559,0
2012-09-17,11.868,11.878,11.704,11.797,149858,0
2012-09-18,11.825,12.054,11.751,11.932,121003,0
2012-09-19,11.96,12.033,11.751,11.806,155086,0
2012-09-20,11.761,11.96,11.723,11.905,147915,0
2012-09-21,12.043,12.188,11.806,12.079,557423,0
2012-09-24,11.951,12.188,11.824,12.124,220715,0
2012-09-25,12.162,12.269,11.797,11.849,300056,0
2012-09-26,11.858,11.941,11.47,11.605,170572,0
2012-09-27,11.686,11.868,11.578,11.751,128022,0
2012-09-28,11.695,11.825,11.596,11.65,70915,0
2012-10-01,11.771,11.887,11.695,11.806,120710,0
2012-10-02,11.868,11.96,11.714,11.806,130896,0
2012-10-03,11.849,11.868,11.677,11.733,190864,0
2012-10-04,11.816,11.916,11.695,11.78,117620,0
2012-10-05,11.825,11.96,11.751,11.789,124665,0
2012-10-08,11.742,11.868,11.733,11.806,57460,0
2012-10-09,11.858,11.858,11.642,11.65,128645,0
2012-10-10,11.686,11.878,11.552,11.571,87864,0
2012-10-11,11.642,11.825,11.61,11.668,64027,0
2012-10-12,11.66,11.668,11.514,11.533,118035,0
2012-10-15,11.552,11.723,11.441,11.505,154684,0
2012-10-16,11.561,11.571,11.316,11.461,256053,0
2012-10-17,11.488,11.677,11.405,11.65,192348,0
2012-10-18,11.825,12.024,11.552,11.596,252453,0
2012-10-19,11.552,11.695,11.413,11.488,198637,0
2012-10-22,11.451,11.461,11.195,11.396,196084,0
2012-10-23,11.308,11.36,11.078,11.187,95314,0
2012-10-24,11.204,11.308,11.078,11.17,123466,0
2012-10-25,11.241,11.445,11.187,11.279,134441,0
2012-10-26,11.279,11.333,11.025,11.122,102678,0
2012-10-31,11.042,11.298,11.015,11.289,96478,0
2012-11-01,11.325,11.386,11.187,11.368,191691,0
2012-11-02,11.405,11.461,11.204,11.316,124836,0
2012-11-05,11.279,11.368,11.103,11.36,161412,0
2012-11-06,11.368,11.422,11.204,11.405,172504,0
2012-11-07,11.333,11.333,10.934,10.959,366701,0
2012-11-08,10.978,11.179,10.733,10.742,176632,0
2012-11-09,10.76,11.289,10.651,10.996,281528,0
2012-11-12,11.068,11.368,11.068,11.17,84388,0
2012-11-13,11.088,11.214,11.015,11.103,94330,0
2012-11-14,11.113,11.113,10.777,10.841,116579,0
2012-11-15,10.813,11.078,10.688,10.706,184056,0
2012-11-16,10.68,10.742,10.613,10.715,205931,0
2012-11-19,10.951,11.05,10.777,10.934,172126,0
2012-11-20,10.942,11.263,10.76,10.821,227651,0
2012-11-21,10.821,10.951,10.714,10.887,215351,0
2012-11-23,10.851,11.078,10.821,10.969,138018,0
2012-11-26,10.978,11.187,10.905,11.006,157650,0
2012-11-27,11.068,11.142,10.859,10.996,229463,0
2012-11-28,10.915,11.142,10.821,11.025,121984,0
2012-11-29,11.151,11.317,11.151,11.269,145564,0
2012-11-30,11.279,11.368,11.187,11.36,110585,0
2012-12-03,11.368,11.368,11.108,11.194,129541,0
2012-12-04,11.241,11.241,11.042,11.16,160368,0
2012-12-05,11.241,11.279,11.015,11.179,104089,0
2012-12-06,11.204,11.368,11.006,11.325,179376,0
2012-12-07,11.368,11.368,11.16,11.204,80682,0
2012-12-10,11.204,11.279,11.06,11.142,121346,0
2012-12-11,11.097,11.36,11.068,11.316,140489,0
2012-12-12,11.325,11.505,11.215,11.406,149723,0
2012-12-13,11.413,11.479,11.386,11.413,104882,0
2012-12-14,11.413,11.533,11.368,11.505,138777,0
2012-12-17,11.488,11.78,11.461,11.561,353880,0
2012-12-18,11.524,11.771,11.488,11.723,355813,0
2012-12-19,11.695,11.887,11.615,11.868,395767,0
2012-12-20,11.834,12.197,11.825,12.124,250707,0
2012-12-21,11.989,12.264,11.989,12.232,561675,0
2012-12-24,12.215,12.615,12.104,12.386,106780,0
2012-12-26,12.451,12.451,12.134,12.279,86466,0
2012-12-27,12.144,12.342,12.024,12.26,115853,0
2012-12-28,11.878,12.416,11.878,12.224,113995,0
2012-12-31,12.269,12.425,12.197,12.36,183042,0
2013-01-02,12.597,13.089,12.517,13.06,402789,0
2013-01-03,13.125,13.125,12.679,12.826,159205,0
2013-01-04,12.826,12.905,12.378,12.852,141984,0
2013-01-07,12.798,13.033,12.625,13.025,127238,0
2013-01-08,13.007,13.025,12.732,12.843,154006,0
2013-01-09,12.915,13.907,12.878,13.88,1287407,0
2013-01-10,14.187,14.736,14.117,14.253,735412,0
2013-01-11,14.306,14.352,13.761,14.015,424481,0
2013-01-14,13.997,14.179,13.798,14.135,183737,0
2013-01-15,14.024,14.227,14.007,14.197,314928,0
2013-01-16,14.253,14.253,14.051,14.126,250300,0
2013-01-17,14.179,14.243,14.098,14.227,179729,0
2013-01-18,14.243,14.653,14.156,14.58,273083,0
2013-01-22,14.616,14.78,14.59,14.706,258571,0
2013-01-23,14.435,14.745,14.435,14.59,257387,0
2013-01-24,14.57,14.771,14.46,14.696,235878,0
2013-01-25,14.46,14.653,14.288,14.552,378225,0
2013-01-28,14.58,15.106,14.552,15.052,383407,0
2013-01-29,14.736,14.979,14.716,14.943,225293,0
2013-01-30,14.943,15.008,14.824,14.926,121409,0
2013-01-31,14.881,14.989,14.807,14.961,186063,0
2013-02-01,14.961,15.017,14.833,14.916,402463,0
2013-02-04,14.851,15.008,14.817,14.916,156123,0
2013-02-05,15.008,15.008,14.788,14.961,232273,0
2013-02-06,14.89,15.008,14.851,14.998,94844,0
2013-02-07,15.008,15.008,14.817,14.97,82952,0
2013-02-08,15.008,15.026,14.899,14.979,128478,0
2013-02-11,14.907,14.97,14.552,14.871,200455,0
2013-02-12,14.926,15.072,14.916,15.034,193340,0
2013-02-13,15.097,15.516,14.989,15.463,240968,0
2013-02-14,15.343,15.533,15.335,15.389,139922,0
2013-02-15,15.482,15.797,15.369,15.708,216292,0
2013-02-19,15.68,15.708,15.261,15.433,210460,0
2013-02-20,15.5,15.68,15.463,15.473,171634,0
2013-02-21,15.453,15.636,14.998,15.17,454399,0
2013-02-22,15.253,15.463,15.245,15.433,192643,0
2013-02-25,15.508,15.552,15.034,15.097,233181,0
2013-02-26,15.17,15.533,15.126,15.307,241459,0
2013-02-27,15.362,15.636,15.297,15.492,411882,0
2013-02-28,15.453,15.571,15.307,15.453,318657,0
2013-03-01,15.325,15.68,15.27,15.597,163139,0
2013-03-04,15.508,15.688,15.297,15.68,285105,0
2013-03-05,15.735,15.735,15.371,15.398,265489,0
2013-03-06,15.398,15.398,15.052,15.126,371086,0
2013-03-07,15.17,15.288,15.097,15.126,205523,0
2013-03-08,15.253,15.408,15.161,15.179,201285,0
2013-03-11,14.961,14.961,14.126,14.227,894109,0
2013-03-12,14.243,14.6,14.207,14.47,404857,0
2013-03-13,14.507,14.653,14.372,14.552,244413,0
2013-03-14,14.542,14.771,14.507,14.706,162776,0
2013-03-15,14.736,14.833,14.507,14.634,1709536,0
2013-03-18,14.48,14.488,14.234,14.314,423519,0
2013-03-19,14.314,14.716,14.314,14.607,523255,0
2013-03-20,14.726,14.726,14.57,14.634,222616,0
2013-03-21,14.6,14.706,14.498,14.561,192190,0
2013-03-22,14.678,14.686,14.498,14.552,200002,0
2013-03-25,14.561,14.634,14.498,14.525,202951,0
2013-03-26,14.616,14.625,14.534,14.58,201235,0
2013-03-27,14.525,14.607,14.507,14.6,273536,0
2013-03-28,14.634,14.634,14.537,14.552,154242,0
2013-04-01,14.552,14.607,14.406,14.542,241495,0
2013-04-02,14.644,14.644,14.488,14.57,232996,0
2013-04-03,14.561,14.6,14.263,14.333,240463,0
2013-04-04,14.381,14.498,14.283,14.498,128326,0
2013-04-05,14.391,14.534,14.17,14.507,159297,0
2013-04-08,14.507,14.59,14.234,14.59,119074,0
2013-04-09,14.561,14.797,14.453,14.696,345808,0
2013-04-10,14.706,14.788,14.48,14.736,232673,0
2013-04-11,14.686,14.764,14.534,14.552,149891,0
2013-04-12,14.46,14.653,14.46,14.525,185911,0
2013-04-15,14.415,14.507,14.098,14.187,345558,0
2013-04-16,14.278,14.278,14.032,14.227,155583,0
2013-04-17,14.126,14.126,13.742,14.007,213608,0
2013-04-18,14.007,14.042,13.761,13.824,149221,0
2013-04-19,13.798,14.187,13.781,14.108,208318,0
2013-04-22,14.06,14.08,13.661,13.934,187152,0
2013-04-23,13.898,14.425,13.898,14.007,192517,0
2013-04-24,14.08,14.253,13.934,14.243,340407,0
2013-04-25,14.391,14.391,14.032,14.07,194879,0
2013-04-26,14.051,14.07,13.742,13.953,274998,0
2013-04-29,14.024,14.117,13.834,13.997,230202,0
2013-04-30,14.187,14.207,13.962,14.032,443785,0
2013-05-01,14.117,14.117,13.771,13.824,264615,0
2013-05-02,13.907,14.234,13.861,14.051,265121,0
2013-05-03,14.17,14.488,14.17,14.314,166498,0
2013-05-06,14.352,14.552,14.314,14.425,148891,0
2013-05-07,14.395,14.754,14.395,14.736,142361,0
2013-05-08,14.78,14.78,14.488,14.716,97224,0
2013-05-09,14.653,14.736,14.381,14.399,127702,0
2013-05-10,14.453,14.552,14.415,14.525,70419,0
2013-05-13,14.46,14.607,14.279,14.516,141071,0
2013-05-14,14.453,14.788,14.288,14.78,345852,0
2013-05-15,14.678,14.907,14.678,14.89,103925,0
2013-05-16,14.842,14.998,14.706,14.881,129959,0
2013-05-17,14.916,15.189,14.916,15.151,300038,0
2013-05-20,15.09,15.371,15.09,15.236,149346,0
2013-05-21,15.199,15.236,15.017,15.143,120627,0
2013-05-22,15.143,15.362,14.933,15.062,215029,0
2013-05-23,15.052,15.062,14.833,14.899,221683,0
2013-05-24,14.824,15.052,14.824,14.916,226854,0
2013-05-28,15.008,15.253,14.881,14.998,198928,0
2013-05-29,14.899,15.189,14.771,14.771,150001,0
2013-05-30,14.817,14.842,14.653,14.706,287400,0
2013-05-31,14.623,14.651,14.285,14.312,436511,0
2013-06-03,14.306,14.607,14.108,14.306,272195,0
2013-06-04,14.288,14.48,14.051,14.143,397284,0
2013-06-05,14.143,14.187,13.997,13.997,106807,0
2013-06-06,13.997,14.161,13.715,13.898,187925,0
2013-06-07,14.015,14.17,13.944,14.108,170505,0
2013-06-10,14.098,14.343,14.032,14.324,113998,0
2013-06-11,14.152,14.263,14.06,14.126,87485,0
2013-06-12,14.152,14.152,13.834,13.962,488577,0
2013-06-13,13.917,14.27,13.907,14.253,318956,0
2013-06-14,14.197,14.243,14.117,14.179,130187,0
2013-06-17,14.27,14.48,14.187,14.381,85221,0
2013-06-18,14.362,14.851,14.324,14.833,200730,0
2013-06-19,14.797,14.97,14.716,14.961,254876,0
2013-06-20,14.797,14.943,14.552,14.881,200709,0
2013-06-21,14.933,15.081,14.78,14.961,707834,0
2013-06-24,14.736,14.998,14.736,14.899,227841,0
2013-06-25,14.97,15.343,14.823,15.335,298375,0
2013-06-26,15.352,15.668,15.218,15.533,283040,0
2013-06-27,15.653,16.053,15.579,16.034,436592,0
2013-06-28,16.11,16.234,16.002,16.129,547488,0
2013-07-01,16.133,16.699,16.133,16.221,302567,0
2013-07-02,16.309,16.397,16.133,16.345,224413,0
2013-07-03,16.299,16.425,16.226,16.253,56950,0
2013-07-05,16.272,16.508,16.207,16.415,262165,0
2013-07-08,16.5,16.554,16.328,16.336,129157,0
2013-07-09,16.387,16.406,16.226,16.289,249473,0
2013-07-10,16.299,16.336,16.118,16.262,254697,0
2013-07-11,16.281,16.371,15.735,15.835,468492,0
2013-07-12,15.862,16.089,15.812,15.916,113458,0
2013-07-15,15.916,16.017,15.817,15.872,194165,0
2013-07-16,15.852,16.024,15.533,15.797,158412,0
2013-07-17,15.862,16.008,15.749,15.827,112797,0
2013-07-18,15.827,16.281,15.78,16.143,154743,0
2013-07-19,16.08,16.163,15.937,16.143,102658,0
2013-07-22,16.08,16.355,16.08,16.262,414882,0
2013-07-23,16.289,16.397,16.017,16.117,279588,0
2013-07-24,16.226,16.336,16.08,16.226,276241,0
2013-07-25,16.163,16.262,15.617,15.735,324400,0
2013-07-26,15.636,15.852,15.463,15.726,194755,0
2013-07-29,15.688,15.754,15.579,15.636,162786,0
2013-07-30,15.671,15.688,15.218,15.335,213811,0
2013-07-31,15.335,15.698,15.335,15.463,203736,0
2013-08-01,15.644,16.053,15.571,16.044,402546,0
2013-08-02,15.973,16.191,15.852,16,313687,0
2013-08-05,15.935,16.235,15.916,16.143,221237,0
2013-08-06,16.098,16.171,15.872,15.881,311593,0
2013-08-07,15.827,15.872,15.579,15.807,150494,0
2013-08-08,15.827,16.071,15.827,16.044,212409,0
2013-08-09,16.008,16.191,15.981,16.108,259858,0
2013-08-12,16.017,16.133,16.008,16.053,214991,0
2013-08-13,16.08,16.253,15.935,16.226,282692,0
2013-08-14,16.191,16.235,16.089,16.133,179735,0
2013-08-15,16,16.098,15.943,16,194800,0
2013-08-16,15.925,16.216,15.925,16.062,364489,0
2013-08-19,16.024,16.089,15.745,15.817,189322,0
2013-08-20,15.898,16.098,15.789,16.017,191426,0
2013-08-21,15.963,15.973,15.653,15.754,232010,0
2013-08-22,15.789,15.916,15.789,15.827,126666,0
2013-08-23,15.817,15.862,15.473,15.636,246936,0
2013-08-26,15.653,15.688,15.307,15.335,159341,0
2013-08-27,15.199,15.199,14.771,14.825,269342,0
2013-08-28,14.788,15.189,14.754,14.943,260795,0
2013-08-29,14.943,15.263,14.898,15.107,233488,0
2013-08-30,15.17,15.228,14.932,14.968,236316,0
2013-09-03,15.027,15.143,14.685,14.851,195407,0
2013-09-04,14.851,15.072,14.745,14.796,221466,0
2013-09-05,14.824,14.898,14.685,14.816,319766,0
2013-09-06,14.881,14.881,14.486,14.623,225520,0
2013-09-09,14.685,14.842,14.477,14.67,200828,0
2013-09-10,14.745,14.871,14.614,14.77,182914,0
2013-09-11,14.735,14.889,14.614,14.735,155505,0
2013-09-12,14.763,14.842,14.541,14.806,295261,0
2013-09-13,14.933,15.237,14.833,15.152,218302,0
2013-09-16,15.255,15.386,14.933,15.152,222960,0
2013-09-17,15.098,15.436,15.098,15.354,296231,0
2013-09-18,15.373,15.564,15.172,15.246,250050,0
2013-09-19,15.237,15.237,14.787,14.842,164222,0
2013-09-20,14.842,15.299,14.842,15.199,373252,0
2013-09-23,15.135,15.152,14.851,15.098,292885,0
2013-09-24,15.172,15.29,15.117,15.135,364348,0
2013-09-25,15.117,15.318,15.062,15.117,218521,0
2013-09-26,15.162,15.229,14.833,14.97,149550,0
2013-09-27,14.889,15.126,14.779,14.842,88678,0
2013-09-30,14.768,15.218,14.667,15.189,194018,0
2013-10-01,15.117,15.446,15.043,15.426,205783,0
2013-10-02,15.309,15.456,15.117,15.199,169361,0
2013-10-03,15.18,15.299,14.933,15.219,121185,0
2013-10-04,15.19,15.446,15.18,15.373,126450,0
2013-10-07,15.272,15.309,15.143,15.246,190196,0
2013-10-08,15.255,15.345,15.027,15.152,441751,0
2013-10-09,15.18,15.391,15.172,15.336,289573,0
2013-10-10,15.484,15.757,15.345,15.73,171225,0
2013-10-11,15.757,16.004,15.502,15.857,344203,0
2013-10-14,15.757,15.91,15.702,15.876,224653,0
2013-10-15,15.792,16.02,15.792,15.838,575861,0
2013-10-16,15.986,16.369,15.892,16.094,189105,0
2013-10-17,16.004,16.159,15.801,16.029,116597,0
2013-10-18,16.149,16.159,15.867,16.139,231438,0
2013-10-21,16.123,16.296,15.986,16.194,418212,0
2013-10-22,16.176,16.212,15.765,15.811,455073,0
2013-10-23,15.692,16.004,15.555,15.857,271510,0
2013-10-24,15.876,15.986,15.747,15.91,228045,0
2013-10-25,15.91,16.039,15.838,16.029,230783,0
2013-10-28,15.977,16.431,15.958,16.431,285743,0
2013-10-29,16.385,16.441,16.085,16.113,321103,0
2013-10-30,16.306,16.306,15.929,15.986,180530,0
2013-10-31,16.005,16.28,15.868,16.021,255288,0
2013-11-01,15.948,16.296,15.747,16.076,288698,0
2013-11-04,16.094,16.24,15.885,16.194,305121,0
2013-11-05,16.169,16.245,16.012,16.194,78506,0
2013-11-06,16.258,16.588,16.232,16.441,270949,0
2013-11-07,16.46,16.64,16.232,16.232,130847,0
2013-11-08,16.268,16.991,16.268,16.808,521232,0
2013-11-11,16.778,16.881,16.579,16.631,163125,0
2013-11-12,16.631,16.697,16.369,16.543,100147,0
2013-11-13,16.505,16.75,16.505,16.75,522625,0
2013-11-14,16.734,17.263,16.697,17.181,176084,0
2013-11-15,17.164,17.356,16.982,17.273,211186,0
2013-11-18,17.356,17.675,17.319,17.428,124916,0
2013-11-19,17.402,17.648,17.402,17.527,214797,0
2013-11-20,17.498,17.675,17.446,17.63,170250,0
2013-11-21,17.675,17.959,17.508,17.821,150533,0
2013-11-22,17.874,18.224,17.821,18.029,125134,0
2013-11-25,18.029,18.907,18.029,18.496,400583,0
2013-11-26,18.571,18.826,18.305,18.524,367960,0
2013-11-27,18.496,18.743,18.396,18.613,335115,0
2013-11-29,18.782,19.086,18.607,18.845,91438,0
2013-12-02,18.716,18.999,18.589,18.605,124695,0
2013-12-03,18.654,18.772,18.166,18.415,220808,0
2013-12-04,18.368,18.746,18.086,18.251,148573,0
2013-12-05,18.029,18.615,18.029,18.454,207101,0
2013-12-06,18.582,18.7,18.305,18.397,267283,0
2013-12-09,18.359,18.553,18.139,18.205,176515,0
2013-12-10,18.077,18.269,17.855,17.872,195061,0
2013-12-11,17.872,17.975,17.563,17.663,144659,0
2013-12-12,17.618,17.872,17.572,17.727,421759,0
2013-12-13,17.727,17.782,17.481,17.646,308956,0
2013-12-16,17.882,20.23,17.882,20.167,613549,0
2013-12-17,20.22,20.331,19.772,19.854,401742,0
2013-12-18,19.918,20.167,19.725,20.149,383030,0
2013-12-19,20.063,20.193,19.844,19.899,419251,0
2013-12-20,19.992,20.451,19.89,20.109,483833,0
2013-12-23,20.22,20.678,20.119,20.534,375613,0
2013-12-24,20.486,20.98,20.347,20.432,112094,0
2013-12-26,20.515,20.625,20.211,20.469,144877,0
2013-12-27,20.515,20.625,20.339,20.432,154915,0
2013-12-30,20.385,20.534,20.031,20.063,120332,0
2013-12-31,20.129,20.211,19.964,20.064,131492,0
2014-01-02,19.965,20.073,19.575,19.899,263347,0
2014-01-03,19.899,20.339,19.725,20.322,315560,0
2014-01-06,20.356,20.524,19.681,19.975,293356,0
2014-01-07,20.038,20.486,19.89,20.031,164599,0
2014-01-08,20.031,20.239,19.809,19.992,475653,0
2014-01-09,20.073,20.316,19.854,19.965,277647,0
2014-01-10,20.012,20.167,19.699,19.975,244699,0
2014-01-13,19.965,20.021,19.523,19.762,239463,0
2014-01-14,19.762,19.946,19.588,19.928,118696,0
2014-01-15,20.038,20.394,19.781,20.055,147838,0
2014-01-16,20.073,20.239,19.709,19.899,278849,0
2014-01-17,19.873,20.119,19.809,19.854,232479,0
2014-01-21,20.031,20.258,19.873,20.073,219934,0
2014-01-22,20.177,20.347,19.965,20.268,237716,0
2014-01-23,20.139,20.139,19.653,19.835,239776,0
2014-01-24,19.772,19.772,19.333,19.387,230280,0
2014-01-27,20.394,21.075,20.339,20.588,407853,0
2014-01-28,20.139,20.808,20.139,20.375,323526,0
2014-01-29,20.22,20.322,19.433,19.8,398956,0
2014-01-30,20.045,20.356,19.662,20.045,288228,0
2014-01-31,19.781,20.045,19.459,19.772,272411,0
2014-02-03,19.725,19.918,18.746,18.764,348558,0
2014-02-04,18.811,19.523,18.497,19.23,293175,0
2014-02-05,19.287,19.296,18.92,19.157,209435,0
2014-02-06,19.333,19.671,18.929,19.58,210916,0
2014-02-07,19.662,19.781,19.367,19.468,126230,0
2014-02-10,19.478,19.478,19.033,19.367,155042,0
2014-02-11,19.248,19.752,19.157,19.636,167461,0
2014-02-12,19.752,19.791,19.478,19.626,357528,0
2014-02-13,19.459,19.946,19.258,19.89,172247,0
2014-02-14,19.873,20.193,19.653,20.1,141387,0
2014-02-18,20.031,20.331,19.752,20.258,200247,0
2014-02-19,20.167,20.347,19.717,19.909,442960,0
2014-02-20,20.055,20.258,19.89,20.038,204845,0
2014-02-21,20.1,20.486,20.038,20.451,304406,0
2014-02-24,20.442,21.23,20.442,20.989,323398,0
2014-02-25,20.918,21.101,20.642,20.936,195361,0
2014-02-26,21.008,21.2,20.853,21.101,378825,0
2014-02-27,21.093,21.395,20.999,21.348,146569,0
2014-02-28,21.396,21.825,21.258,21.476,294083,0
2014-03-03,21.302,21.54,21.062,21.494,353584,0
2014-03-04,21.743,22.282,21.54,22.007,344555,0
2014-03-05,21.954,22.111,21.861,22.072,173882,0
2014-03-06,22.054,22.275,21.89,22.129,295565,0
2014-03-07,22.309,22.596,22.248,22.395,112874,0
2014-03-10,22.327,22.706,21.997,22.631,276286,0
2014-03-11,22.752,22.908,22.458,22.743,228944,0
2014-03-12,22.659,22.908,22.211,22.797,210677,0
2014-03-13,22.833,22.98,22.282,22.485,332523,0
2014-03-14,22.386,22.797,22.211,22.376,305316,0
2014-03-17,22.476,22.768,22.282,22.485,282384,0
2014-03-18,22.55,22.702,22.346,22.568,211339,0
2014-03-19,22.531,22.768,22.239,22.512,174839,0
2014-03-20,22.448,22.916,22.448,22.677,237305,0
2014-03-21,22.797,22.852,22.337,22.413,371919,0
2014-03-24,22.54,22.631,22.164,22.182,169784,0
2014-03-25,22.432,22.521,22.072,22.082,145211,0
2014-03-26,22.239,22.347,21.685,21.685,170453,0
2014-03-27,21.779,21.889,21.283,21.346,146503,0
2014-03-28,21.385,21.568,21.082,21.18,226443,0
2014-03-31,21.522,21.678,21.326,21.42,404180,0
2014-04-01,21.512,22.387,21.326,22.22,211156,0
2014-04-02,22.259,22.477,22.154,22.414,146073,0
2014-04-03,22.292,22.606,22.164,22.532,182500,0
2014-04-04,22.532,22.789,21.815,22.054,186948,0
2014-04-07,22.302,22.328,21.411,21.86,297022,0
2014-04-08,21.86,22.357,21.632,21.779,148693,0
2014-04-09,21.86,21.86,21.207,21.309,160651,0
2014-04-10,21.245,21.255,20.342,20.427,262599,0
2014-04-11,20.233,20.674,19.867,20.447,175517,0
2014-04-14,20.389,20.823,20.123,20.37,236993,0
2014-04-15,20.603,20.646,19.912,20.389,175172,0
2014-04-16,20.538,20.538,20.033,20.189,139595,0
2014-04-17,20.482,20.859,20.085,20.823,316878,0
2014-04-21,20.823,20.996,20.437,20.547,224083,0
2014-04-22,20.63,20.996,20.31,20.702,108282,0
2014-04-23,21.189,21.189,20.38,20.456,185764,0
2014-04-24,20.437,20.666,19.959,19.987,151158,0
2014-04-25,19.949,19.949,19.618,19.655,126970,0
2014-04-28,19.728,19.987,19.163,19.388,178827,0
2014-04-29,19.388,19.461,18.984,19.094,193963,0
2014-04-30,18.966,19.608,18.725,19.554,212640,0
2014-05-01,19.535,19.902,19.103,19.598,214403,0
2014-05-02,19.267,20.215,19.255,19.59,172598,0
2014-05-05,19.673,19.751,19.24,19.545,347197,0
2014-05-06,19.516,19.867,19.316,19.554,210661,0
2014-05-07,19.598,20.058,19.48,20.015,293685,0
2014-05-08,20.077,20.281,19.812,19.959,251609,0
2014-05-09,19.812,20.291,19.802,20.233,210988,0
2014-05-12,20.333,20.84,20.272,20.778,252665,0
2014-05-13,20.749,20.831,20.437,20.447,138088,0
2014-05-14,20.281,20.38,19.837,19.876,182623,0
2014-05-15,19.728,19.902,19.213,19.692,256233,0
2014-05-16,19.628,19.638,19.123,19.36,235163,0
2014-05-19,19.259,19.728,19.077,19.618,143227,0
2014-05-20,19.572,19.931,19.175,19.259,229922,0
2014-05-21,19.368,19.564,19.038,19.259,94975,0
2014-05-22,19.316,19.489,19.175,19.259,90571,0
2014-05-23,19.316,19.525,19.203,19.461,62537,0
2014-05-27,19.535,20.133,19.494,20.094,223130,0
2014-05-28,20.005,20.005,19.582,19.701,126313,0
2014-05-29,19.692,19.884,19.608,19.673,78231,0
2014-05-30,19.719,20.024,19.535,19.59,119696,0
2014-06-02,19.655,20.103,19.47,19.949,119655,0
2014-06-03,19.775,20.138,19.535,19.959,231696,0
2014-06-04,19.802,20.077,19.745,19.893,62547,0
2014-06-05,19.931,20.51,19.819,20.49,134623,0
2014-06-06,20.639,20.804,20.418,20.474,111980,0
2014-06-09,20.538,20.639,20.326,20.565,166843,0
2014-06-10,20.456,20.574,20.291,20.538,88764,0
2014-06-11,20.408,20.52,20.189,20.206,81152,0
2014-06-12,20.067,20.38,19.949,20.077,76733,0
2014-06-13,20.242,20.326,19.857,19.867,88103,0
2014-06-16,19.794,19.802,19.489,19.618,78060,0
2014-06-17,19.582,19.847,19.564,19.711,137297,0
2014-06-18,19.784,20.333,19.719,20.301,171431,0
2014-06-19,20.318,20.318,20.077,20.143,101341,0
2014-06-20,20.233,20.233,20.015,20.094,399658,0
2014-06-23,20.094,20.206,19.77,19.819,102119,0
2014-06-24,19.802,20.094,19.407,19.417,96749,0
2014-06-25,19.388,19.59,19.213,19.572,116091,0
2014-06-26,19.59,19.785,19.221,19.72,121103,0
2014-06-27,19.545,19.868,19.545,19.829,260361,0
2014-06-30,19.776,19.877,19.397,19.445,180595,0
2014-07-01,19.48,20.153,19.461,20.105,320780,0
2014-07-02,20.153,20.421,20.069,20.313,128372,0
2014-07-03,20.421,20.777,20.421,20.65,79975,0
2014-07-07,20.669,20.696,20.513,20.641,186668,0
2014-07-08,20.66,20.772,20.383,20.532,239447,0
2014-07-09,20.633,20.826,20.45,20.715,230297,0
2014-07-10,20.373,20.656,20.304,20.43,181554,0
2014-07-11,20.477,20.686,20.363,20.549,124386,0
2014-07-14,20.744,20.744,20.493,20.513,115610,0
2014-07-15,20.569,20.715,20.373,20.624,111625,0
2014-07-16,20.753,20.753,20.244,20.304,100166,0
2014-07-17,20.105,20.199,19.387,19.48,124109,0
2014-07-18,19.416,19.766,19.387,19.618,125318,0
2014-07-21,19.498,19.564,19.212,19.278,190473,0
2014-07-22,19.452,19.95,19.174,19.23,133827,0
2014-07-23,19.174,19.23,18.908,19.184,165352,0
2014-07-24,19.23,19.628,19.212,19.342,100603,0
2014-07-25,19.194,19.48,19.194,19.342,83901,0
2014-07-28,19.498,19.701,19.194,19.342,137376,0
2014-07-29,19.48,19.785,19.416,19.608,68084,0
2014-07-30,19.72,20.069,19.683,19.95,125243,0
2014-07-31,19.72,19.795,19.342,19.48,180207,0
2014-08-01,19.48,19.489,19,19.036,143668,0
2014-08-04,19.036,19.157,18.611,18.752,150100,0
2014-08-05,18.65,18.982,18.511,18.641,115534,0
2014-08-06,18.586,19.065,18.491,18.973,83464,0
2014-08-07,18.991,19.017,18.76,18.825,81141,0
2014-08-08,18.817,19.036,18.808,18.918,113228,0
2014-08-11,18.991,19.184,18.817,18.908,56138,0
2014-08-12,19.026,19.046,18.742,18.889,149204,0
2014-08-13,18.908,19.315,18.825,19.157,143293,0
2014-08-14,19.14,19.305,19.017,19.065,115658,0
2014-08-15,19.239,19.359,18.492,18.76,190254,0
2014-08-18,18.973,19.131,18.728,19.065,80116,0
2014-08-19,19.055,19.065,18.889,18.936,60475,0
2014-08-20,18.86,18.991,18.723,18.87,79583,0
2014-08-21,18.889,19.367,18.714,19.315,61011,0
2014-08-22,19.35,19.582,19.23,19.506,59476,0
2014-08-25,19.564,19.628,19.416,19.545,93493,0
2014-08-26,19.516,19.813,19.516,19.647,100560,0
2014-08-27,19.692,19.776,19.506,19.673,132794,0
2014-08-28,19.59,19.59,19.075,19.111,116137,0
2014-08-29,19.131,19.131,18.87,18.954,184479,0
2014-09-02,18.799,19.184,18.799,19.14,118368,0
2014-09-03,19.157,19.212,18.889,19.036,177829,0
2014-09-04,19.046,19.157,18.808,18.87,126766,0
2014-09-05,18.723,18.833,18.594,18.808,186028,0
2014-09-08,18.799,18.964,18.621,18.899,141353,0
2014-09-09,18.86,18.86,18.502,18.577,184173,0
2014-09-10,18.621,18.808,18.603,18.779,84951,0
2014-09-11,18.631,19.084,18.631,18.964,123352,0
2014-09-12,19.008,19.287,18.87,19.092,135413,0
2014-09-15,18.991,18.991,18.705,18.779,150330,0
2014-09-16,18.686,18.817,18.419,18.567,175031,0
2014-09-17,18.548,18.833,18.479,18.659,120286,0
2014-09-18,18.686,19.445,18.686,18.964,140781,0
2014-09-19,18.991,19.367,18.723,18.76,997703,0
2014-09-22,18.696,18.946,18.567,18.586,116003,0
2014-09-23,18.65,18.825,18.484,18.621,249230,0
2014-09-24,18.611,18.809,18.538,18.752,127927,0
2014-09-25,18.669,18.809,18.465,18.705,216869,0
2014-09-26,18.686,18.8,18.52,18.761,202815,0
2014-09-29,18.621,18.818,18.567,18.809,208815,0
2014-09-30,18.826,18.919,18.538,18.659,285788,0
2014-10-01,18.696,18.882,18.187,18.325,188238,0
2014-10-02,18.4,18.603,18.105,18.474,81918,0
2014-10-03,18.686,18.818,18.474,18.641,94302,0
2014-10-06,18.659,18.871,18.325,18.39,106402,0
2014-10-07,18.281,18.474,18.14,18.307,191179,0
2014-10-08,18.325,18.77,18.253,18.696,233763,0
2014-10-09,18.696,18.696,17.966,17.974,203344,0
2014-10-10,17.974,18.502,17.91,18.086,234497,0
2014-10-13,18.086,18.742,17.888,18.603,183449,0
2014-10-14,18.603,19.094,18.408,19.009,206038,0
2014-10-15,18.861,19,18.096,18.418,263766,0
2014-10-16,18.253,18.818,18.253,18.723,154733,0
2014-10-17,19.009,19.009,18.298,18.4,185049,0
2014-10-20,18.298,18.631,18.216,18.448,54088,0
2014-10-21,18.548,18.974,18.548,18.705,144102,0
2014-10-22,18.761,18.809,18.262,18.281,96305,0
2014-10-23,18.52,18.603,18.298,18.362,154145,0
2014-10-24,18.418,18.511,18.167,18.316,72908,0
2014-10-27,18.159,18.325,18.068,18.271,154895,0
2014-10-28,18.371,19.154,18.371,19.094,237750,0
2014-10-29,19.142,19.497,18.723,19.38,111437,0
2014-10-30,19.25,19.593,19.113,19.326,102358,0
2014-10-31,19.602,19.983,19.147,19.853,196915,0
2014-11-03,19.816,20.074,19.548,19.733,108154,0
2014-11-04,19.584,19.798,19.444,19.75,137890,0
2014-11-05,19.843,19.983,19.677,19.872,69908,0
2014-11-06,19.927,20.131,19.779,20.055,108813,0
2014-11-07,20.169,20.482,19.65,20.361,180792,0
2014-11-10,20.232,20.49,19.992,20.332,176085,0
2014-11-11,20.232,20.408,19.964,20.021,149562,0
2014-11-12,19.992,20.694,19.872,20.667,195631,0
2014-11-13,20.648,21.824,20.055,20.102,130397,0
2014-11-14,20.055,20.084,19.824,19.955,159886,0
2014-11-17,19.863,20.064,19.429,19.438,78953,0
2014-11-18,19.438,19.624,19.113,19.214,197547,0
2014-11-19,19.299,19.352,18.659,18.78,95817,0
2014-11-20,18.947,19.232,18.686,19.123,149300,0
2014-11-21,19.344,19.352,18.723,18.8,190904,0
2014-11-24,19,19.159,18.818,19.142,69879,0
2014-11-25,19.142,19.223,18.928,19.113,72608,0
2014-11-26,19.067,19.172,18.943,19.151,152838,0
2014-11-28,19.214,19.352,18.548,18.603,90738,0
2014-12-01,18.511,18.511,17.957,18.001,258917,0
2014-12-02,18.289,18.78,18.048,18.65,124587,0
2014-12-03,18.453,19.26,18.453,19.214,150640,0
2014-12-04,19.142,19.447,18.983,19.223,146416,0
2014-12-05,19.196,20.002,19.196,19.882,212231,0
2014-12-08,19.77,20.204,19.567,19.659,160455,0
2014-12-09,19.779,20.351,19.695,20.232,236852,0
2014-12-10,20.141,20.3,19.538,19.567,133849,0
2014-12-11,19.65,20.039,19.591,19.695,109504,0
2014-12-12,19.455,19.908,19.447,19.528,102442,0
2014-12-15,19.576,19.724,19.094,19.094,136771,0
2014-12-16,19.094,19.352,18.965,19.067,191442,0
2014-12-17,19.103,19.76,18.826,19.724,141700,0
2014-12-18,19.908,20.084,19.742,19.983,115311,0
2014-12-19,19.936,19.936,19.668,19.863,446758,0
2014-12-22,19.807,20.222,19.798,20.055,100177,0
2014-12-23,20.102,20.309,19.898,20.15,98280,0
2014-12-24,20.031,20.341,19.974,20.084,26288,0
2014-12-26,20.179,20.351,20.039,20.179,42033,0
2014-12-29,20.121,20.595,20.093,20.409,79019,0
2014-12-30,20.39,20.641,20.371,20.419,53012,0
2014-12-31,20.501,20.639,20.204,20.25,101812,0
2015-01-02,20.362,20.438,19.574,19.897,79259,0
2015-01-05,19.703,19.749,19.342,19.435,83860,0
2015-01-06,19.416,19.499,18.831,19.024,178085,0
2015-01-07,19.35,19.367,19.109,19.247,134754,0
2015-01-08,19.333,19.871,19.323,19.797,95517,0
2015-01-09,19.749,19.749,19.277,19.387,149197,0
2015-01-12,19.286,19.546,19.229,19.35,125973,0
2015-01-13,19.49,19.749,19.296,19.445,255414,0
2015-01-14,19.148,19.286,19.024,19.202,118977,0
2015-01-15,19.044,19.202,18.839,19.148,157005,0
2015-01-16,19.082,19.6,19.034,19.566,104290,0
2015-01-20,19.426,19.499,19.119,19.305,148010,0
2015-01-21,19.247,19.471,18.952,19.129,142207,0
2015-01-22,19.333,20.093,19.138,19.954,140846,0
2015-01-23,19.991,20.055,19.367,19.6,96392,0
2015-01-26,19.536,20.011,19.286,19.779,113080,0
2015-01-27,19.315,19.815,19.193,19.49,78217,0
2015-01-28,19.583,19.583,18.766,18.795,111494,0
2015-01-29,18.906,18.934,18.571,18.847,163266,0
2015-01-30,18.655,18.808,18.375,18.442,183754,0
2015-02-02,18.478,19.09,18.329,19.044,170772,0
2015-02-03,19.073,19.666,19.073,19.305,161397,0
2015-02-04,19.202,19.499,18.747,18.886,297693,0
2015-02-05,18.757,19.471,18.432,19.247,304835,0
2015-02-06,19.183,19.354,18.804,18.847,391033,0
2015-02-09,18.847,18.856,18.32,18.356,158592,0
2015-02-10,18.515,18.626,18.246,18.561,158033,0
2015-02-11,18.524,18.797,18.284,18.432,161890,0
2015-02-12,18.674,19.024,18.561,18.988,135552,0
2015-02-13,19.282,19.282,18.876,19.034,303377,0
2015-02-17,19.054,19.311,18.961,19.082,251367,0
2015-02-18,18.98,18.988,18.655,18.775,281918,0
2015-02-19,18.664,18.934,18.571,18.631,317196,0
2015-02-20,18.682,18.839,18.311,18.616,391296,0
2015-02-23,18.496,18.561,18.375,18.561,166689,0
2015-02-24,18.561,18.814,18.533,18.561,137307,0
2015-02-25,18.571,18.727,18.348,18.384,168625,0
2015-02-26,18.403,18.571,18.384,18.487,89953,0
2015-02-27,18.412,18.655,18.32,18.32,99745,0
2015-03-02,18.301,18.886,18.301,18.876,218733,0
2015-03-03,18.804,18.961,18.655,18.925,321585,0
2015-03-04,18.814,18.98,18.814,18.856,276781,0
2015-03-05,19.034,19.034,18.375,18.542,512422,0
2015-03-06,18.412,19.202,18.412,19.09,211087,0
2015-03-09,19.148,19.445,19.148,19.257,104144,0
2015-03-10,19.063,19.238,18.961,18.997,134945,0
2015-03-11,19.034,19.109,18.727,18.925,128805,0
2015-03-12,18.943,19.267,18.847,19.155,315445,0
2015-03-13,19.22,19.238,18.906,19.129,163053,0
2015-03-16,19.202,19.247,18.961,18.997,113835,0
2015-03-17,18.896,19.073,18.737,19.044,193531,0
2015-03-18,18.876,19.445,18.876,19.247,533639,0
2015-03-19,19.129,19.286,18.915,19.267,110390,0
2015-03-20,19.183,19.387,19.109,19.305,468266,0
2015-03-23,19.471,19.49,19.267,19.426,257720,0
2015-03-24,19.426,19.566,19.359,19.406,168868,0
2015-03-25,19.452,19.499,19.034,19.082,176731,0
2015-03-26,19.082,19.277,18.795,19.257,129354,0
2015-03-27,19.323,19.427,18.969,19.427,185599,0
2015-03-30,19.508,19.948,19.472,19.826,171508,0
2015-03-31,19.668,19.865,19.436,19.743,404868,0
2015-04-01,19.632,19.826,19.453,19.715,194755,0
2015-04-02,19.725,19.93,19.612,19.855,187363,0
2015-04-06,19.632,19.772,19.518,19.622,107448,0
2015-04-07,19.576,19.677,19.388,19.632,168520,0
2015-04-08,19.632,19.791,19.436,19.642,188754,0
2015-04-09,19.677,19.809,19.368,19.602,92640,0
2015-04-10,19.696,19.826,19.518,19.558,70919,0
2015-04-13,19.855,19.855,19.576,19.642,78845,0
2015-04-14,19.576,19.65,19.333,19.5,99843,0
2015-04-15,19.602,19.911,19.5,19.743,114660,0
2015-04-16,19.725,19.845,19.548,19.677,97572,0
2015-04-17,19.518,19.892,19.257,19.36,124480,0
2015-04-20,19.417,19.787,19.323,19.593,95506,0
2015-04-21,19.508,19.65,19.463,19.538,73164,0
2015-04-22,19.508,19.743,19.267,19.668,169893,0
2015-04-23,19.725,20.489,19.612,20.296,321376,0
2015-04-24,20.387,20.489,20.237,20.246,237607,0
2015-04-27,20.266,20.377,19.855,20.059,181792,0
2015-04-28,19.986,20.472,19.986,20.367,140336,0
2015-04-29,20.256,20.537,20.218,20.228,123089,0
2015-04-30,20.097,20.228,19.826,19.865,215110,0
2015-05-01,19.901,20.015,19.696,19.817,112802,0
2015-05-04,19.855,19.977,19.772,19.884,86986,0
2015-05-05,20.051,20.154,19.687,19.865,118589,0
2015-05-06,19.958,20.079,19.696,20.059,137141,0
2015-05-07,20.024,20.216,19.762,19.948,85509,0
2015-05-08,20.154,20.154,19.845,19.967,70809,0
2015-05-11,20.015,20.2,19.948,20.116,201396,0
2015-05-12,20.154,20.2,19.93,20.059,245389,0
2015-05-13,20.079,20.174,19.958,20.136,141513,0
2015-05-14,20.2,20.498,20.183,20.463,170010,0
2015-05-15,20.445,20.527,20.051,20.174,103860,0
2015-05-18,20.116,20.537,20.106,20.489,86196,0
2015-05-19,20.406,20.816,20.218,20.694,155868,0
2015-05-20,20.694,20.771,20.463,20.703,90199,0
2015-05-21,20.658,20.771,20.416,20.648,123089,0
2015-05-22,20.612,20.743,20.454,20.64,104875,0
2015-05-26,20.564,20.564,20.164,20.401,116075,0
2015-05-27,20.416,20.816,20.256,20.761,189077,0
2015-05-28,20.658,20.911,20.487,20.713,119441,0
2015-05-29,20.237,20.713,20.237,20.658,116340,0
2015-06-01,20.554,20.957,20.392,20.574,110766,0
2015-06-02,20.527,21.002,20.457,20.938,170957,0
2015-06-03,21.002,21.311,20.79,21.302,209966,0
2015-06-04,21.236,21.311,21.087,21.228,208361,0
2015-06-05,21.302,21.741,21.302,21.534,209325,0
2015-06-08,21.534,21.798,21.46,21.76,215110,0
2015-06-09,21.779,22.266,21.703,22.124,137826,0
2015-06-10,22.217,22.636,22.116,22.439,188741,0
2015-06-11,22.591,22.804,22.347,22.796,141118,0
2015-06-12,22.759,22.918,22.617,22.842,105411,0
2015-06-15,22.731,22.909,22.449,22.786,137335,0
2015-06-16,22.713,22.872,22.554,22.872,99843,0
2015-06-17,23.093,23.281,22.327,22.357,175044,0
2015-06-18,22.525,22.842,22.141,22.591,146871,0
2015-06-19,22.591,22.918,22.433,22.713,548803,0
2015-06-22,22.953,23.309,22.823,23.178,146976,0
2015-06-23,23.235,23.609,23.085,23.513,190446,0
2015-06-24,23.495,23.72,23.309,23.478,167009,0
2015-06-25,23.653,23.821,23.421,23.801,147834,0
2015-06-26,23.925,23.991,23.588,23.821,392949,0
2015-06-29,23.56,23.831,23.1,23.138,126609,0
2015-06-30,23.476,23.933,23.184,23.289,169874,0
2015-07-01,23.617,23.801,23.428,23.522,137488,0
2015-07-02,23.381,23.551,22.93,23.045,96746,0
2015-07-06,22.755,23.147,22.557,23.1,160848,0
2015-07-07,23.157,23.157,22.408,22.679,135677,0
2015-07-08,22.418,22.735,22.303,22.443,212154,0
2015-07-09,22.771,22.978,22.585,22.885,150289,0
2015-07-10,23.241,23.391,22.877,23.317,140689,0
2015-07-13,23.438,23.617,23.299,23.56,119036,0
2015-07-14,23.579,23.73,23.355,23.626,67992,0
2015-07-15,23.598,24.094,22.94,24.057,168668,0
2015-07-16,24.3,24.366,23.991,24.084,102930,0
2015-07-17,24.131,24.131,23.494,23.711,149754,0
2015-07-20,23.711,24.039,23.701,24.001,123730,0
2015-07-21,24.048,24.403,23.72,23.879,84372,0
2015-07-22,23.889,24.272,23.821,24.17,123409,0
2015-07-23,24.526,24.836,23.711,23.811,264844,0
2015-07-24,24.02,24.517,23.662,24.151,205648,0
2015-07-27,24.112,24.112,23.681,23.87,137063,0
2015-07-28,24.103,24.103,23.57,23.671,146238,0
2015-07-29,23.72,23.861,23.57,23.701,86826,0
2015-07-30,23.671,23.889,23.512,23.72,108583,0
2015-07-31,23.748,23.831,23.532,23.73,93223,0
2015-08-03,23.776,24.17,23.542,23.785,128205,0
2015-08-04,23.739,24.057,23.739,23.821,80956,0
2015-08-05,23.925,24.385,23.916,24.376,187089,0
2015-08-06,24.357,24.592,24.067,24.243,107722,0
2015-08-07,24.198,24.376,23.794,24.084,99518,0
2015-08-10,24.19,24.62,24.19,24.562,237647,0
2015-08-11,24.376,24.488,23.953,24.151,72825,0
2015-08-12,23.982,24.039,23.345,23.701,134611,0
2015-08-13,23.681,24.02,23.56,23.768,54078,0
2015-08-14,23.701,24.243,23.579,24.217,82769,0
2015-08-17,24.18,24.469,23.748,24.339,136637,0
2015-08-18,24.376,24.517,23.851,24.03,112213,0
2015-08-19,23.953,24.17,23.494,23.652,176316,0
2015-08-20,23.522,23.522,23.147,23.223,122129,0
2015-08-21,22.877,23.458,22.818,23.035,162555,0
2015-08-24,21.967,22.809,21.799,21.834,420329,0
2015-08-25,22.408,23.391,21.751,21.761,270605,0
2015-08-26,22.311,22.548,21.93,22.311,279246,0
2015-08-27,22.595,22.858,22.23,22.481,241059,0
2015-08-28,22.32,22.885,22.303,22.622,163730,0
2015-08-31,22.418,22.781,22.398,22.727,277860,0
2015-09-01,22.38,22.848,21.751,21.872,207034,0
2015-09-02,22.162,22.38,21.91,22.24,92584,0
2015-09-03,22.181,22.64,22.181,22.463,211942,0
2015-09-04,22.268,22.434,22.126,22.32,125224,0
2015-09-08,22.567,23.129,22.171,23.035,215887,0
2015-09-09,23.073,23.542,23.017,23.269,180581,0
2015-09-10,23.184,23.579,23.045,23.438,169654,0
2015-09-11,23.438,23.617,23.25,23.551,105810,0
2015-09-14,23.626,23.794,23.428,23.428,349003,0
2015-09-15,23.579,24.084,23.579,24.001,171302,0
2015-09-16,24.001,24.001,23.617,23.925,80104,0
2015-09-17,23.861,24.262,23.017,23.194,243925,0
2015-09-18,22.781,23.11,22.303,22.443,381215,0
2015-09-21,22.64,23.167,22.64,23.017,109648,0
2015-09-22,22.708,23.223,22.557,22.818,98878,0
2015-09-23,22.868,23.167,22.65,22.949,138771,0
2015-09-24,22.968,23.617,22.905,23.551,316928,0
2015-09-25,23.851,24.141,23.739,23.908,303032,0
2015-09-28,23.784,23.87,23.417,23.558,122276,0
2015-09-29,23.607,23.7,23.408,23.661,99514,0
2015-09-30,23.879,23.991,23.54,23.729,245331,0
2015-10-01,23.652,24.011,23.248,23.558,139128,0
2015-10-02,23.087,23.134,22.27,23.013,175341,0
2015-10-05,23.21,23.634,23.21,23.54,126565,0
2015-10-06,23.607,23.625,23.116,23.266,123303,0
2015-10-07,23.389,23.776,23.389,23.767,192335,0
2015-10-08,23.729,24.613,23.69,24.555,403572,0
2015-10-09,24.623,24.783,24.331,24.405,250959,0
2015-10-12,24.359,24.754,24.235,24.555,127147,0
2015-10-13,24.481,24.67,24.322,24.481,247455,0
2015-10-14,24.434,24.463,23.729,23.757,238958,0
2015-10-15,23.944,24.481,23.568,24.312,186068,0
2015-10-16,24.368,24.717,24.058,24.235,75086,0
2015-10-19,24.113,24.725,24.04,24.537,197964,0
2015-10-20,24.546,24.934,24.519,24.867,56881,0
2015-10-21,24.877,25.157,24.463,24.511,138064,0
2015-10-22,24.661,25.424,24.661,25.328,157712,0
2015-10-23,25.424,25.884,25.215,25.847,140083,0
2015-10-26,25.733,26.092,25.459,25.742,268270,0
2015-10-27,25.611,25.611,24.218,24.754,418654,0
2015-10-28,24.904,25.357,24.322,24.998,431398,0
2015-10-29,24.904,25.215,24.264,24.831,322541,0
2015-10-30,24.764,24.885,23.87,24.011,191059,0
2015-11-02,24.235,24.707,24.058,24.575,231837,0
2015-11-03,24.058,24.623,23.908,24.565,241081,0
2015-11-04,24.688,24.744,24.434,24.623,228009,0
2015-11-05,24.679,25.328,24.679,25.264,294078,0
2015-11-06,25.478,26.45,25.478,26.176,384457,0
2015-11-09,26.28,26.308,25.347,25.688,220947,0
2015-11-10,25.591,25.969,25.328,25.648,142101,0
2015-11-11,25.762,25.819,25.207,25.527,163554,0
2015-11-12,25.357,25.601,25.036,25.235,397625,0
2015-11-13,25.027,25.367,24.914,24.954,179590,0
2015-11-16,24.857,25.14,24.642,25.008,92078,0
2015-11-17,25.132,25.658,24.642,25.245,174385,0
2015-11-18,25.283,25.611,24.934,25.527,127975,0
2015-11-19,25.432,25.582,25.255,25.459,117569,0
2015-11-20,25.14,25.809,24.717,25.658,262641,0
2015-11-23,25.752,25.912,25.347,25.441,336983,0
2015-11-24,25.328,25.951,25.075,25.157,562984,0
2015-11-25,25.215,25.318,24.378,24.642,302787,0
2015-11-27,24.632,24.963,24.463,24.783,160049,0
2015-11-30,24.847,24.857,24.424,24.575,255312,0
2015-12-01,24.754,24.944,24.481,24.697,265368,0
2015-12-02,24.642,24.783,23.719,23.729,328871,0
2015-12-03,23.908,24.341,23.625,23.767,202176,0
2015-12-04,23.811,24.302,23.67,24.085,186388,0
2015-12-07,23.925,24.058,22.766,23.154,254251,0
2015-12-08,22.984,23.191,22.607,22.626,173213,0
2015-12-09,22.446,23.023,22.446,22.561,548543,0
2015-12-10,22.607,22.702,22.144,22.232,242144,0
2015-12-11,21.826,22.212,21.325,21.61,322222,0
2015-12-14,21.59,21.789,21.165,21.393,234030,0
2015-12-15,21.58,22.183,21.477,22.071,262430,0
2015-12-16,22.154,22.74,21.553,22.58,348985,0
2015-12-17,22.616,22.919,22.465,22.731,304593,0
2015-12-18,22.692,22.994,21.741,22.252,2171332,0
2015-12-21,22.343,22.722,22.242,22.474,174068,0
2015-12-22,22.644,23.144,22.183,23.134,222842,0
2015-12-23,23.182,23.558,22.823,22.833,246392,0
2015-12-24,22.786,23.087,22.731,23.051,203639,0
2015-12-28,22.974,23.013,22.523,22.843,164245,0
2015-12-29,23.024,23.108,22.721,22.995,155609,0
2015-12-30,22.881,22.881,22.635,22.643,117630,0
2015-12-31,22.625,22.804,22.169,22.464,231144,0
2016-01-04,21.963,22.076,21.535,21.754,164948,0
2016-01-05,21.838,21.999,21.423,21.867,185030,0
2016-01-06,21.479,22.141,21.479,22.057,275513,0
2016-01-07,21.632,21.921,21.592,21.696,200170,0
2016-01-08,21.905,21.905,20.218,20.247,306264,0
2016-01-11,20.325,20.959,20.252,20.843,306026,0
2016-01-12,21.073,21.073,20.38,20.75,236309,0
2016-01-13,20.834,20.834,20.135,20.218,162608,0
2016-01-14,20.389,20.665,19.14,20.238,122757,0
2016-01-15,19.699,20.095,19.348,19.992,147821,0
2016-01-19,20.154,20.154,19.301,19.481,233145,0
2016-01-20,19.006,19.699,18.819,19.415,111204,0
2016-01-21,19.366,19.784,18.988,19.016,148207,0
2016-01-22,19.396,20.332,19.225,19.481,121743,0
2016-01-25,19.376,20.282,18.894,18.952,176543,0
2016-01-26,20.306,20.306,19.282,19.558,196256,0
2016-01-27,19.699,19.917,18.874,19.131,351699,0
2016-01-28,19.917,20.646,19.917,20.067,460502,0
2016-01-29,20.267,20.599,19.983,20.55,411981,0
2016-02-01,20.341,20.797,20.067,20.503,202552,0
2016-02-02,20.192,20.37,19.699,19.736,193760,0
2016-02-03,19.944,20.306,19.633,20.174,235801,0
2016-02-04,20.145,20.637,19.84,20.002,155094,0
2016-02-05,19.992,20.174,19.425,19.425,177982,0
2016-02-08,19.15,19.168,18.467,19.055,173698,0
2016-02-09,18.864,19.396,18.8,19.234,191301,0
2016-02-10,19.348,19.84,19.131,19.158,132424,0
2016-02-11,18.704,18.8,17.919,18.051,404016,0
2016-02-12,18.459,19.253,18.459,18.894,222138,0
2016-02-16,19.178,19.784,18.864,19.329,144904,0
2016-02-17,19.528,19.803,19.046,19.131,154323,0
2016-02-18,19.198,19.5,18.988,19.396,262592,0
2016-02-19,19.273,19.558,19.15,19.518,205967,0
2016-02-22,19.794,20.332,19.348,19.481,243980,0
2016-02-23,19.462,19.585,19.084,19.376,182891,0
2016-02-24,19.084,19.528,19.036,19.471,134526,0
2016-02-25,19.348,19.85,19.311,19.736,109431,0
2016-02-26,19.86,20.287,19.745,20.164,94902,0
2016-02-29,20.135,20.218,19.352,19.727,239882,0
2016-03-01,19.86,20.721,19.86,20.541,135058,0
2016-03-02,20.57,20.912,20.38,20.882,170651,0
2016-03-03,20.873,21.1,20.78,21.005,66146,0
2016-03-04,21.1,21.214,20.912,21.11,93803,0
2016-03-07,20.931,21.336,20.843,21.262,79611,0
2016-03-08,21.034,21.209,20.77,20.978,85046,0
2016-03-09,21.11,21.262,20.655,20.863,121364,0
2016-03-10,20.863,20.978,20.537,20.863,210720,0
2016-03-11,21.074,21.275,20.882,21.141,166394,0
2016-03-14,21.102,21.216,20.931,21.054,185276,0
2016-03-15,20.873,21.039,20.673,20.769,88672,0
2016-03-16,20.664,20.807,20.303,20.464,150198,0
2016-03-17,20.387,20.969,19.948,20.863,207354,0
2016-03-18,21.006,21.492,20.997,21.379,245343,0
2016-03-21,21.408,21.444,20.969,21.245,112670,0
2016-03-22,21.102,21.482,20.979,21.444,89999,0
2016-03-23,21.349,21.388,21.054,21.054,144150,0
2016-03-24,20.912,21.025,20.73,20.959,108341,0
2016-03-28,20.969,21.074,20.779,20.797,70877,0
2016-03-29,20.654,20.863,20.321,20.853,278780,0
2016-03-30,20.902,21.235,20.834,20.969,241939,0
2016-03-31,20.94,21.159,20.834,20.987,199921,0
2016-04-01,20.826,21.083,20.616,20.959,177398,0
2016-04-04,20.921,20.969,20.72,20.826,93858,0
2016-04-05,20.568,20.843,20.358,20.387,280336,0
2016-04-06,20.348,20.664,20.035,20.491,119188,0
2016-04-07,20.303,20.539,19.72,19.834,85691,0
2016-04-08,20.054,20.263,19.672,19.843,148805,0
2016-04-11,19.92,20.214,19.729,19.824,184095,0
2016-04-12,19.824,20.387,19.787,20.205,271736,0
2016-04-13,20.387,20.95,20.321,20.873,256882,0
2016-04-14,20.826,21.329,20.73,21.083,161506,0
2016-04-15,21.044,21.124,20.816,20.969,208558,0
2016-04-18,20.882,21.54,20.797,21.54,227174,0
2016-04-19,21.692,22.303,21.435,22.247,190305,0
2016-04-20,22.398,23.199,22.36,22.884,351760,0
2016-04-21,22.931,23.084,22.617,22.826,101654,0
2016-04-22,22.33,22.866,21.15,22.816,269076,0
2016-04-25,22.589,22.617,22.227,22.532,85728,0
2016-04-26,22.56,22.894,22.436,22.816,94644,0
2016-04-27,22.856,23.037,22.36,22.512,208023,0
2016-04-28,21.941,22.532,21.941,22.104,154491,0
2016-04-29,22.094,22.37,21.873,22.035,80239,0
2016-05-02,22.169,22.303,21.902,22.303,126320,0
2016-05-03,21.941,22.56,21.674,21.912,108327,0
2016-05-04,21.75,22.094,21.275,21.637,125989,0
2016-05-05,21.702,21.97,21.408,21.427,92500,0
2016-05-06,21.206,21.502,21.112,21.492,134091,0
2016-05-09,21.379,21.627,20.931,21.196,136318,0
2016-05-10,21.349,21.587,21.187,21.492,99252,0
2016-05-11,21.427,21.632,21.302,21.311,56001,0
2016-05-12,21.379,21.587,21.064,21.492,226298,0
2016-05-13,21.388,21.73,20.834,20.873,99976,0
2016-05-16,20.959,22.094,20.935,21.74,230138,0
2016-05-17,21.645,21.873,21.102,21.216,150390,0
2016-05-18,21.159,22.035,21.159,21.97,54487,0
2016-05-19,21.808,22.064,21.482,21.74,63925,0
2016-05-20,21.883,22.084,21.77,22.017,108628,0
2016-05-23,21.961,22.074,21.845,21.961,77195,0
2016-05-24,22.169,22.617,21.73,22.58,83946,0
2016-05-25,22.551,22.922,22.483,22.674,44571,0
2016-05-26,22.674,22.683,22.38,22.645,113174,0
2016-05-27,22.683,22.95,22.683,22.931,167701,0
2016-05-31,23.056,23.237,22.894,23.199,201369,0
2016-06-01,23.028,23.295,22.789,23.151,192576,0
2016-06-02,22.683,23.018,22.293,22.856,185626,0
2016-06-03,22.56,22.56,22.045,22.522,67766,0
2016-06-06,22.58,22.969,22.428,22.779,86996,0
2016-06-07,22.742,22.876,22.627,22.769,64955,0
2016-06-08,22.733,23.047,22.703,22.884,90474,0
2016-06-09,22.723,22.742,22.217,22.703,91033,0
2016-06-10,22.436,22.779,22.187,22.599,120671,0
2016-06-13,22.445,22.683,22.217,22.36,131753,0
2016-06-14,22.246,22.446,22.062,22.168,175177,0
2016-06-15,22.196,22.59,21.963,22.062,96765,0
2016-06-16,21.899,21.899,21.507,21.88,57162,0
2016-06-17,21.948,22.274,21.555,21.66,219806,0
2016-06-20,21.968,22.398,21.968,22.005,48210,0
2016-06-21,22.102,22.216,21.851,22.158,69741,0
2016-06-22,22.158,22.533,22.158,22.256,96024,0
2016-06-23,22.629,23.012,22.629,22.887,64726,0
2016-06-24,21.689,22.513,21.592,21.766,310171,0
2016-06-27,21.392,21.43,20.834,21.066,211540,0
2016-06-28,21.43,21.717,21.286,21.477,124336,0
2016-06-29,21.726,22.005,21.573,22.005,78561,0
2016-06-30,22.072,22.523,22.023,22.523,173012,0
2016-07-01,22.283,22.504,21.985,22.256,102652,0
2016-07-05,21.968,21.968,21.458,21.632,65555,0
2016-07-06,21.458,21.929,21.402,21.814,62332,0
2016-07-07,21.919,22.131,21.68,21.919,75909,0
2016-07-08,22.112,22.484,22.112,22.283,187908,0
2016-07-11,22.436,22.782,22.418,22.705,78269,0
2016-07-12,22.993,23.281,22.849,23.166,112220,0
2016-07-13,23.146,23.338,22.897,23.098,118074,0
2016-07-14,23.385,23.598,23.261,23.3,52034,0
2016-07-15,23.548,23.653,23.319,23.357,101972,0
2016-07-18,23.194,23.519,23.088,23.118,105485,0
2016-07-19,23.635,24.153,23.395,23.663,191611,0
2016-07-20,23.789,23.875,23.338,23.473,140923,0
2016-07-21,23.509,23.558,23.232,23.3,66773,0
2016-07-22,23.385,23.692,23.022,23.578,126950,0
2016-07-25,23.617,23.617,23.348,23.424,78428,0
2016-07-26,23.366,23.509,23.319,23.492,88732,0
2016-07-27,23.464,23.885,23.464,23.741,75131,0
2016-07-28,23.797,24.153,23.539,23.846,105708,0
2016-07-29,23.761,23.923,23.454,23.509,124637,0
2016-08-01,23.519,23.682,23.291,23.375,60012,0
2016-08-02,23.375,23.375,23.079,23.118,53418,0
2016-08-03,23.136,23.357,23.046,23.309,53504,0
2016-08-04,23.319,23.502,23.203,23.241,54688,0
2016-08-05,23.493,24.633,23.493,24.575,163596,0
2016-08-08,24.604,24.604,24.063,24.208,113309,0
2016-08-09,24.228,24.704,24.169,24.392,81867,0
2016-08-10,24.392,24.41,24.015,24.111,104553,0
2016-08-11,24.169,24.314,24.092,24.111,87794,0
2016-08-12,23.995,24.025,23.715,23.965,41080,0
2016-08-15,24.015,24.218,23.638,24.13,132656,0
2016-08-16,24.053,24.189,23.947,24.073,35313,0
2016-08-17,24.053,24.237,23.985,24.073,48115,0
2016-08-18,23.975,24.16,23.696,24.16,87563,0
2016-08-19,24.15,24.43,24.15,24.276,146014,0
2016-08-22,24.304,24.528,24.053,24.401,118410,0
2016-08-23,24.401,24.528,24.286,24.353,91853,0
2016-08-24,24.392,24.643,24.363,24.633,130584,0
2016-08-25,24.633,24.836,24.478,24.759,154730,0
2016-08-26,24.807,24.99,24.759,24.943,262916,0
2016-08-29,25.01,25.407,24.943,25.233,222431,0
2016-08-30,25.308,25.454,25.233,25.378,77019,0
2016-08-31,25.444,25.619,25.127,25.348,202331,0
2016-09-01,25.348,25.434,24.967,25.298,233860,0
2016-09-02,25.328,25.697,24.807,25.697,83414,0
2016-09-06,25.667,25.726,25.048,25.407,233979,0
2016-09-07,25.378,26.043,25.368,25.908,135904,0
2016-09-08,25.977,26.063,25.773,25.918,52949,0
2016-09-09,25.802,25.977,25.58,25.58,109114,0
2016-09-12,25.473,25.677,24.643,25.677,84231,0
2016-09-13,25.398,25.638,25.218,25.473,156379,0
2016-09-14,25.523,25.898,25.203,25.273,162076,0
2016-09-15,25.318,25.523,25.173,25.513,118276,0
2016-09-16,25.463,25.463,25.135,25.223,232373,0
2016-09-19,25.378,25.687,25.263,25.318,51678,0
2016-09-20,25.417,25.463,25.223,25.253,139627,0
2016-09-21,25.308,25.562,25.203,25.454,168446,0
2016-09-22,25.493,25.734,25.388,25.726,91176,0
2016-09-23,25.571,25.744,25.503,25.628,49777,0
2016-09-26,25.427,25.427,24.923,24.923,115873,0
2016-09-27,24.779,25.127,24.7,25.088,61757,0
2016-09-28,25.193,25.388,25.088,25.388,102712,0
2016-09-29,25.417,25.463,24.943,25.028,71929,0
2016-09-30,25.135,25.562,25,25.454,86402,0
2016-10-03,25.243,25.444,25.12,25.282,62926,0
2016-10-04,25.398,25.735,25.019,25.434,64588,0
2016-10-05,25.589,26.188,25.483,25.977,102693,0
2016-10-06,26.016,26.016,25.657,25.832,50210,0
2016-10-07,25.851,25.953,25.58,25.822,113286,0
2016-10-10,25.928,26.392,25.928,26.392,84705,0
2016-10-11,26.488,26.527,25.851,25.986,69560,0
2016-10-12,26.043,26.238,25.851,25.986,65899,0
2016-10-13,25.812,25.812,25.127,25.308,69462,0
2016-10-14,25.609,25.706,25.243,25.328,252153,0
2016-10-17,25.29,25.401,24.972,24.99,103070,0
2016-10-18,24.498,25.483,22.99,23.096,306037,0
2016-10-19,22.825,23.058,21.994,22.322,467766,0
2016-10-20,22.305,22.739,22.122,22.623,243789,0
2016-10-21,22.352,23.145,22.242,23.116,339281,0
2016-10-24,23.319,23.329,22.68,22.845,226697,0
2016-10-25,22.875,22.932,22.623,22.815,158903,0
2016-10-26,22.69,23.105,22.487,22.97,197571,0
2016-10-27,23.145,23.145,22.92,22.98,154856,0
2016-10-28,23.193,23.88,23.135,23.511,424161,0
2016-10-31,23.63,24.208,23.386,24.16,483328,0
2016-11-01,24.208,24.353,23.217,23.531,246068,0
2016-11-02,23.58,23.725,23.338,23.63,165242,0
2016-11-03,23.775,23.775,23.338,23.484,140675,0
2016-11-04,23.474,23.96,23.375,23.767,243840,0
2016-11-07,24.155,24.35,23.863,24.058,199890,0
2016-11-08,23.96,24.544,23.571,24.521,167576,0
2016-11-09,24.74,25.957,24.69,25.86,250508,0
2016-11-10,26.104,27.321,25.519,27.272,387694,0
2016-11-11,27.223,28.587,26.883,28.587,286870,0
2016-11-14,29.025,30.048,28.685,29.22,356579,0
2016-11-15,28.879,29.609,28.734,29.512,182787,0
2016-11-16,29.22,29.512,29.074,29.27,197821,0
2016-11-17,29.22,30.048,29.22,29.804,195030,0
2016-11-18,29.853,30.34,29.609,29.95,172885,0
2016-11-21,30.097,30.194,29.756,30.194,84787,0
2016-11-22,30.145,30.778,30.145,30.681,150113,0
2016-11-23,30.778,31.119,30.486,30.827,99368,0
2016-11-25,30.973,30.973,30.582,30.876,61448,0
2016-11-28,30.73,30.827,29.95,30.097,122460,0
2016-11-29,30.048,30.632,29.999,30.145,204532,0
2016-11-30,30.486,30.584,29.902,29.902,144616,0
2016-12-01,30.145,30.73,30.048,30.266,205523,0
2016-12-02,30.097,30.535,30.048,30.437,85403,0
2016-12-05,30.778,31.217,30.535,31.022,103397,0
2016-12-06,31.217,31.753,30.925,31.558,107693,0
2016-12-07,31.606,32.093,31.509,32.093,82619,0
2016-12-08,32.288,33.214,32.142,33.068,140651,0
2016-12-09,33.164,33.31,32.581,32.824,165712,0
2016-12-12,32.921,33.018,32.142,32.337,159586,0
2016-12-13,32.483,32.775,32.045,32.581,96715,0
2016-12-14,32.337,33.018,31.996,32.386,173531,0
2016-12-15,32.483,33.36,32.386,33.31,177440,0
2016-12-16,33.262,33.555,32.532,32.532,307501,0
2016-12-19,32.629,32.97,32.337,32.921,96080,0
2016-12-20,33.116,34.237,33.116,34.138,114977,0
2016-12-21,34.333,34.333,33.7,34.138,73850,0
2016-12-22,34.09,34.479,33.7,34.187,143884,0
2016-12-23,34.138,34.237,33.895,33.895,71150,0
2016-12-27,34.041,34.479,33.753,34.431,53690,0
2016-12-28,34.431,34.479,33.944,34.09,107980,0
2016-12-29,34.138,34.431,33.409,33.652,119582,0
2016-12-30,33.456,33.992,33.214,33.992,139701,0
2017-01-03,34.528,34.918,33.555,34.09,130791,0
2017-01-04,34.237,34.918,34.187,34.918,164383,0
2017-01-05,34.674,34.87,33.652,33.992,134382,0
2017-01-06,34.138,34.138,33.748,33.798,106993,0
2017-01-09,33.7,33.798,33.214,33.456,142639,0
2017-01-10,33.555,34.674,33.214,34.674,455461,0
2017-01-11,34.724,34.87,34.138,34.87,162782,0
2017-01-12,34.577,34.577,33.506,33.7,170690,0
2017-01-13,34.09,34.625,33.652,33.748,151911,0
2017-01-17,33.748,33.748,32.678,32.775,142921,0
2017-01-18,33.068,33.31,32.727,33.214,156735,0
2017-01-19,33.36,33.36,32.629,33.068,95186,0
2017-01-20,33.164,33.7,33.164,33.456,157485,0
2017-01-23,33.31,33.895,33.018,33.456,120095,0
2017-01-24,33.944,34.09,33.409,34.041,182180,0
2017-01-25,34.138,34.237,33.068,33.456,220282,0
2017-01-26,33.36,33.456,32.775,33.36,123495,0
2017-01-27,33.262,33.262,32.678,33.116,132279,0
2017-01-30,32.873,32.873,31.947,32.045,205148,0
2017-01-31,32.045,32.507,31.704,32.288,176568,0
2017-02-01,32.532,32.824,32.142,32.19,103570,0
2017-02-02,31.996,32.19,31.436,31.509,102412,0
2017-02-03,31.94,32.626,31.842,32.577,95294,0
2017-02-06,32.283,32.822,32.258,32.43,94594,0
2017-02-07,32.528,32.577,31.891,31.94,122313,0
2017-02-08,31.744,31.744,31.107,31.353,135350,0
2017-02-09,31.499,32.283,30.904,32.136,135393,0
2017-02-10,32.43,32.528,32.087,32.43,74811,0
2017-02-13,32.724,33.042,32.43,32.528,97091,0
2017-02-14,32.626,33.214,32.479,33.116,107448,0
2017-02-15,33.164,33.164,32.675,32.969,62222,0
2017-02-16,33.017,33.311,32.675,33.263,94130,0
2017-02-17,33.214,33.311,32.724,32.969,122719,0
2017-02-21,33.263,33.263,32.822,33.116,77903,0
2017-02-22,32.969,33.458,32.846,33.164,78489,0
2017-02-23,33.263,33.41,32.773,33.116,88379,0
2017-02-24,32.577,33.116,32.479,32.724,156058,0
2017-02-27,32.773,33.214,32.675,33.116,101233,0
2017-02-28,33.017,33.458,32.675,32.724,172408,0
2017-03-01,33.458,33.85,33.458,33.655,171514,0
2017-03-02,33.703,33.703,32.675,32.675,84479,0
2017-03-03,32.822,32.969,32.332,32.675,97871,0
2017-03-06,32.381,32.479,31.793,32.332,98110,0
2017-03-07,32.332,32.332,31.964,31.989,46978,0
2017-03-08,32.283,32.528,31.523,31.548,79887,0
2017-03-09,31.597,31.94,31.303,31.353,76936,0
2017-03-10,31.548,31.744,30.862,31.206,112139,0
2017-03-13,31.353,31.695,30.813,31.303,60953,0
2017-03-14,31.107,31.254,30.667,31.107,104905,0
2017-03-15,31.303,31.646,31.009,31.107,124525,0
2017-03-16,31.254,31.548,30.96,31.059,146849,0
2017-03-17,31.009,31.744,30.642,31.646,330216,0
2017-03-20,31.499,31.499,30.813,30.912,88392,0
2017-03-21,30.96,30.96,28.658,28.683,231461,0
2017-03-22,28.608,28.608,27.967,28.315,226478,0
2017-03-23,28.315,29.001,28.217,28.608,123866,0
2017-03-24,28.658,28.902,28.511,28.854,120670,0
2017-03-27,28.217,29.049,27.874,28.952,143445,0
2017-03-28,28.755,29.49,27.63,29.343,109819,0
2017-03-29,29.196,29.294,28.805,29.148,92548,0
2017-03-30,29.294,30.446,29.294,30.373,148142,0
2017-03-31,30.373,30.568,29.932,30.127,200816,0
2017-04-03,30.176,30.274,29.368,29.687,133138,0
2017-04-04,29.49,29.834,29.246,29.515,130999,0
2017-04-05,29.735,29.932,28.462,28.462,178084,0
2017-04-06,28.608,29.099,28.315,28.902,266968,0
2017-04-07,28.707,28.952,28.56,28.902,231384,0
2017-04-10,28.902,29.246,28.07,28.755,181061,0
2017-04-11,28.56,29.099,28.56,29.099,132723,0
2017-04-12,28.854,29.049,28.315,28.511,144298,0
2017-04-13,28.413,28.608,27.678,27.874,146895,0
2017-04-17,27.972,28.217,27.531,28.119,153195,0
2017-04-18,27.433,28.266,26.845,27.63,169266,0
2017-04-19,27.678,28.119,27.189,27.336,181361,0
2017-04-20,27.483,28.266,27.483,28.021,215234,0
2017-04-21,27.972,28.364,27.63,28.168,169218,0
2017-04-24,28.755,29.221,28.658,29.001,202765,0
2017-04-25,29.343,29.637,29.148,29.196,135388,0
2017-04-26,29.049,29.932,29.049,29.441,175223,0
2017-04-27,29.588,29.588,28.755,29.001,118626,0
2017-04-28,28.952,29.099,28.413,28.462,206774,0
2017-05-01,28.707,28.952,28.266,28.608,139774,0
2017-05-02,28.707,28.755,27.923,28.266,197335,0
2017-05-03,28.021,28.707,28.021,28.511,165748,0
2017-05-04,28.846,29.018,28.649,28.747,91584,0
2017-05-05,28.945,28.945,28.353,28.747,106135,0
2017-05-08,28.698,28.945,28.55,28.747,66176,0
2017-05-09,28.895,28.994,28.452,28.6,117921,0
2017-05-10,28.452,28.649,28.254,28.501,89081,0
2017-05-11,28.304,28.452,27.712,27.762,174095,0
2017-05-12,27.564,27.762,27.071,27.712,155860,0
2017-05-15,27.712,28.156,27.712,27.958,98432,0
2017-05-16,27.91,28.008,27.466,28.008,118637,0
2017-05-17,27.268,27.366,26.824,26.972,203931,0
2017-05-18,26.874,27.466,26.874,27.268,142157,0
2017-05-19,27.268,27.564,26.824,26.923,133992,0
2017-05-22,27.12,27.17,26.824,27.12,56029,0
2017-05-23,27.12,27.687,26.874,27.416,108506,0
2017-05-24,27.416,27.712,27.071,27.268,105446,0
2017-05-25,27.318,27.514,26.972,27.268,101752,0
2017-05-26,27.12,27.318,26.874,27.071,93645,0
2017-05-30,26.972,27.022,26.035,26.233,253813,0
2017-05-31,26.233,26.307,25.591,26.233,192323,0
2017-06-01,26.381,26.627,25.986,26.578,139536,0
2017-06-02,26.43,26.874,26.381,26.529,198989,0
2017-06-05,26.578,26.972,26.479,26.479,112979,0
2017-06-06,26.183,26.627,25.986,26.356,102162,0
2017-06-07,26.381,26.775,26.381,26.627,91007,0
2017-06-08,26.676,28.452,26.553,27.86,148197,0
2017-06-09,28.156,29.487,27.958,29.289,204826,0
2017-06-12,29.339,30.005,28.797,29.389,260170,0
2017-06-13,29.389,29.537,28.945,29.191,136008,0
2017-06-14,29.043,29.142,28.304,29.093,139829,0
2017-06-15,28.846,29.339,28.649,28.945,67262,0
2017-06-16,28.353,28.895,28.353,28.846,212076,0
2017-06-19,29.043,29.142,28.501,28.945,127549,0
2017-06-20,28.797,28.797,28.23,28.452,109157,0
2017-06-21,28.55,28.55,27.81,27.86,112032,0
2017-06-22,27.81,27.958,27.268,27.268,92304,0
2017-06-23,27.466,27.466,27.022,27.219,173104,0
2017-06-26,27.268,27.564,26.726,27.12,171349,0
2017-06-27,27.17,27.514,26.824,27.416,222703,0
2017-06-28,27.614,28.057,27.366,27.81,98095,0
2017-06-29,28.254,28.6,27.762,28.353,93696,0
2017-06-30,28.452,28.452,27.86,28.057,130177,0
2017-07-03,28.156,28.994,28.156,28.797,60748,0
2017-07-05,28.846,28.846,28.106,28.55,92942,0
2017-07-06,28.452,28.55,27.91,27.958,113997,0
2017-07-07,28.156,28.501,27.86,28.427,142390,0
2017-07-10,28.254,28.402,27.762,27.86,136354,0
2017-07-11,27.86,27.86,27.268,27.712,127910,0
2017-07-12,27.514,28.205,27.514,27.91,72572,0
2017-07-13,27.958,28.205,27.614,27.958,79888,0
2017-07-14,27.662,27.885,27.17,27.712,125822,0
2017-07-17,27.712,28.254,27.416,28.205,129853,0
2017-07-18,27.91,28.402,27.762,28.106,197581,0
2017-07-19,28.008,28.452,27.366,27.564,741032,0
2017-07-20,27.514,27.958,27.514,27.91,231632,0
2017-07-21,28.057,28.452,27.86,28.156,212380,0
2017-07-24,28.008,28.476,28.008,28.402,124555,0
2017-07-25,28.846,29.142,28.55,28.945,175392,0
2017-07-26,29.104,29.104,28.309,28.508,249475,0
2017-07-27,28.657,28.955,28.458,28.557,214601,0
2017-07-28,28.508,28.682,28.185,28.458,88595,0
2017-07-31,28.508,28.706,28.259,28.458,125219,0
2017-08-01,28.756,28.756,28.259,28.458,169408,0
2017-08-02,28.408,28.706,28.259,28.557,107646,0
2017-08-03,28.458,28.706,28.21,28.259,97172,0
2017-08-04,28.21,28.731,28.21,28.607,74744,0
2017-08-07,28.557,28.706,27.937,28.458,70702,0
2017-08-08,28.309,29.054,28.21,28.458,83412,0
2017-08-09,28.21,28.408,27.912,28.011,102101,0
2017-08-10,27.663,27.731,27.067,27.067,127008,0
2017-08-11,27.266,27.639,26.471,26.72,119377,0
2017-08-14,27.117,27.514,26.819,27.514,113266,0
2017-08-15,27.713,27.812,27.028,27.415,65254,0
2017-08-16,27.465,27.676,27.067,27.117,67032,0
2017-08-17,27.018,27.415,26.223,26.322,196559,0
2017-08-18,26.074,26.814,26.074,26.471,166948,0
2017-08-21,26.521,27.425,26.124,26.372,88854,0
2017-08-22,26.67,26.695,26.422,26.67,133637,0
2017-08-23,26.422,26.918,26.422,26.521,84308,0
2017-08-24,26.67,26.67,26.422,26.571,69880,0
2017-08-25,26.769,26.968,26.62,26.869,47843,0
2017-08-28,26.869,26.869,26.422,26.571,108347,0
2017-08-29,26.273,26.471,26.173,26.322,76787,0
2017-08-30,26.372,26.571,26.173,26.471,172512,0
2017-08-31,26.62,26.72,26.471,26.521,145192,0
2017-09-01,26.67,26.918,26.62,26.869,66012,0
2017-09-05,26.62,26.67,26.024,26.124,114202,0
2017-09-06,26.322,26.471,25.876,26.074,74596,0
2017-09-07,26.173,26.173,25.28,25.727,241737,0
2017-09-08,25.826,26.074,25.578,25.776,180252,0
2017-09-11,26.024,27.067,26.024,26.67,219403,0
2017-09-12,26.819,27.295,26.819,27.216,169670,0
2017-09-13,27.067,27.465,27.018,27.365,96878,0
2017-09-14,27.514,27.614,27.067,27.117,117507,0
2017-09-15,27.167,27.365,26.918,26.968,315029,0
2017-09-18,27.117,27.812,27.018,27.614,92975,0
2017-09-19,27.614,28.061,27.291,27.912,207513,0
2017-09-20,27.961,28.11,27.763,28.061,199917,0
2017-09-21,28.16,28.557,28.16,28.408,168106,0
2017-09-22,28.259,28.756,28.259,28.657,84556,0
2017-09-25,28.508,29.153,28.408,29.054,197900,0
2017-09-26,29.253,29.65,29.004,29.551,155899,0
2017-09-27,29.948,30.792,29.749,30.693,216503,0
2017-09-28,30.693,30.966,30.345,30.643,140466,0
2017-09-29,30.594,30.991,29.774,30.743,240098,0
2017-10-02,30.792,31.09,30.494,31.041,171121,0
2017-10-03,31.19,31.19,30.619,31.09,155100,0
2017-10-04,31.041,31.14,30.594,30.693,114771,0
2017-10-05,30.842,31.14,30.594,31.041,86690,0
2017-10-06,31.09,31.289,30.892,30.892,137488,0
2017-10-09,30.991,31.289,30.792,31.289,123831,0
2017-10-10,31.289,31.438,31.016,31.239,113474,0
2017-10-11,31.239,31.388,31.041,31.289,124624,0
2017-10-12,31.339,31.488,31.14,31.19,99991,0
2017-10-13,31.041,31.239,30.743,30.892,134643,0
2017-10-16,31.041,31.339,30.842,30.991,106414,0
2017-10-17,31.339,31.339,30.544,30.594,109955,0
2017-10-18,30.668,30.991,30.544,30.743,163945,0
2017-10-19,30.494,31.041,30.246,30.792,168534,0
2017-10-20,31.19,31.438,30.892,31.19,115396,0
2017-10-23,31.14,31.289,30.941,31.19,114916,0
2017-10-24,31.438,31.686,31.041,31.041,144332,0
2017-10-25,31.09,31.19,30.594,30.842,160447,0
2017-10-26,30.842,31.264,30.842,31.14,94111,0
2017-10-27,31.1,31.45,30.85,31.4,97430,0
2017-10-30,31.2,31.2,30.4,30.6,161498,0
2017-10-31,30.6,31.05,30.45,30.75,117906,0
2017-11-01,30.85,31.15,30.25,30.7,146816,0
2017-11-02,30.6,31.15,30.35,31.05,88346,0
2017-11-03,31.05,31.05,30.65,30.8,69013,0
2017-11-06,30.7,30.825,30.4,30.575,65416,0
2017-11-07,30.5,30.65,29.5,29.7,153291,0
2017-11-08,29.5,29.55,29,29.15,129343,0
2017-11-09,28.9,29.25,28.45,28.9,95094,0
2017-11-10,29.1,29.1,28.5924,28.9,135725,0
