Date,Open,High,Low,Close,Volume,OpenInt
2012-09-20,15.893,16.172,15.297,15.559,7216063,0
2012-09-21,15.846,15.893,15.485,15.677,928951,0
2012-09-24,15.791,15.868,15.549,15.641,429113,0
2012-09-25,15.622,15.723,15.549,15.685,372137,0
2012-09-26,15.728,15.878,15.546,15.831,128608,0
2012-09-27,15.823,15.959,15.688,15.89,294939,0
2012-09-28,15.884,16.368,15.884,16.3,133300,0
2012-10-01,16.464,16.592,16.043,16.232,372854,0
2012-10-02,16.232,16.324,16.065,16.144,114594,0
2012-10-03,16.293,16.293,15.685,15.927,232477,0
2012-10-04,16.074,16.278,15.89,16.191,93636,0
2012-10-05,16.206,17.131,16.116,16.517,255487,0
2012-10-08,16.545,16.634,16.099,16.172,161178,0
2012-10-09,16.267,16.417,15.981,16.172,110480,0
2012-10-10,16.3,16.431,16.194,16.368,155957,0
2012-10-11,16.532,16.559,16.417,16.517,119307,0
2012-10-12,16.634,17.281,16.627,16.939,733612,0
2012-10-15,17.477,17.66,17.117,17.169,308800,0
2012-10-16,17.367,17.889,16.918,17.157,401441,0
2012-10-17,17.25,17.293,16.955,16.986,260474,0
2012-10-18,16.918,17.36,16.849,17.123,415863,0
2012-10-19,17.218,17.348,16.994,17.056,497088,0
2012-10-22,17.117,17.327,16.994,17.048,388173,0
2012-10-23,16.877,17.218,16.848,16.909,193503,0
2012-10-24,16.91,17.15,16.643,16.643,356251,0
2012-10-25,16.716,16.947,16.517,16.539,160849,0
2012-10-26,16.625,16.836,16.442,16.573,235359,0
2012-10-31,17.141,17.454,16.535,16.694,276890,0
2012-11-01,16.932,17.15,16.58,16.716,225392,0
2012-11-02,16.836,16.965,16.231,16.354,269963,0
2012-11-05,16.469,16.643,16.138,16.241,266437,0
2012-11-06,16.238,16.483,16.163,16.246,173851,0
2012-11-07,16.389,16.59,16.063,16.45,118711,0
2012-11-08,16.544,16.734,16.327,16.53,140056,0
2012-11-09,16.442,16.87,16.367,16.817,117925,0
2012-11-12,16.961,17.632,16.917,17.632,234847,0
2012-11-13,17.456,17.653,17.055,17.192,174377,0
2012-11-14,17.28,17.28,16.59,16.748,169078,0
2012-11-15,16.729,16.986,16.177,16.424,160084,0
2012-11-16,16.424,17.048,16.177,16.633,109706,0
2012-11-19,16.796,17.062,16.442,16.599,188673,0
2012-11-20,16.659,16.768,16.382,16.395,124441,0
2012-11-21,16.499,16.618,16.389,16.544,53819,0
2012-11-23,16.522,16.612,16.361,16.538,40366,0
2012-11-26,16.45,16.516,16.285,16.475,34337,0
2012-11-27,16.503,16.618,16.424,16.457,50743,0
2012-11-28,16.522,16.831,16.407,16.694,55142,0
2012-11-29,16.831,16.926,16.538,16.652,47149,0
2012-11-30,16.576,17.192,16.576,16.975,157384,0
2012-12-03,17.196,17.339,17.014,17.168,124056,0
2012-12-04,17.1,17.168,16.848,16.899,302507,0
2012-12-05,17.149,17.272,16.986,17.157,101066,0
2012-12-06,16.999,17.168,16.802,16.831,73725,0
2012-12-07,16.817,17.116,16.817,16.986,62003,0
2012-12-10,17.1,17.122,16.899,16.899,50534,0
2012-12-11,16.999,17.033,16.917,16.917,64519,0
2012-12-12,16.917,17.204,16.579,16.647,89040,0
2012-12-13,16.618,16.917,16.538,16.652,69513,0
2012-12-14,16.781,16.999,16.673,16.715,64214,0
2012-12-17,16.866,17.131,16.809,16.932,72800,0
2012-12-18,16.965,17.298,16.824,16.938,64345,0
2012-12-19,17.04,17.218,16.877,17.067,52396,0
2012-12-20,16.893,17.36,16.893,16.979,59953,0
2012-12-21,17.02,17.246,16.841,16.932,141354,0
2012-12-24,17.185,17.196,16.836,17.116,26931,0
2012-12-26,17.04,17.176,16.899,16.954,48427,0
2012-12-27,16.938,17.141,16.841,16.938,116479,0
2012-12-28,16.954,17.067,16.802,16.909,221214,0
2012-12-31,16.994,17.163,16.909,17.107,58022,0
2013-01-02,17.305,17.681,17.285,17.673,121695,0
2013-01-03,17.645,18.361,17.45,18.264,64630,0
2013-01-04,17.999,18.258,17.665,18.196,89199,0
2013-01-07,18.338,18.338,17.864,18.231,54103,0
2013-01-08,18.292,18.682,18.231,18.511,107559,0
2013-01-09,18.682,19.312,18.482,19.242,181079,0
2013-01-10,19.223,19.642,18.977,19.477,108947,0
2013-01-11,19.475,19.713,19.228,19.523,137801,0
2013-01-14,19.565,19.686,19.074,19.576,116460,0
2013-01-15,19.346,19.665,19.332,19.503,46003,0
2013-01-16,19.59,19.89,19.544,19.795,144393,0
2013-01-17,19.89,20.482,19.4,19.529,133406,0
2013-01-18,19.462,20.002,19.462,19.697,56655,0
2013-01-22,19.692,19.971,19.679,19.713,44567,0
2013-01-23,19.671,19.809,19.602,19.635,19706,0
2013-01-24,19.726,19.816,19.61,19.673,25011,0
2013-01-25,19.761,19.816,19.552,19.684,56603,0
2013-01-28,19.755,19.755,19.59,19.673,23681,0
2013-01-29,19.761,19.795,19.625,19.637,38616,0
2013-01-30,19.602,19.802,19.549,19.549,53142,0
2013-01-31,19.483,19.802,19.483,19.721,89461,0
2013-02-01,19.712,19.802,18.711,19.027,528074,0
2013-02-04,19.043,19.132,18.972,18.993,35864,0
2013-02-05,19.021,19.361,19.021,19.317,45421,0
2013-02-06,19.317,19.658,19.25,19.587,32236,0
2013-02-07,19.422,19.684,19.338,19.491,33313,0
2013-02-08,19.379,19.858,19.379,19.809,29193,0
2013-02-11,19.809,19.809,19.608,19.719,48529,0
2013-02-12,19.921,19.921,19.304,19.331,66353,0
2013-02-13,19.505,19.921,19.043,19.242,119918,0
2013-02-14,19.112,19.858,19.07,19.164,103054,0
2013-02-15,19.325,19.346,18.318,18.448,261924,0
2013-02-19,18.496,19.671,17.855,19.595,605017,0
2013-02-20,19.595,19.842,19.036,19.137,100550,0
2013-02-21,18.648,19.083,18.538,18.96,151772,0
2013-02-22,18.939,19.331,18.939,19.304,79837,0
2013-02-25,19.462,20.044,19.262,19.552,122319,0
2013-02-26,19.614,20.202,19.422,20.202,262196,0
2013-02-27,20.064,20.438,19.54,19.816,187028,0
2013-02-28,19.87,20.186,19.87,20.123,108462,0
2013-03-01,20.084,20.333,19.973,20.299,52485,0
2013-03-04,20.408,20.602,20.182,20.463,160910,0
2013-03-05,20.445,20.817,20.401,20.789,97484,0
2013-03-06,21.259,21.382,21.011,21.313,62342,0
2013-03-07,21.313,21.313,20.817,21.266,57407,0
2013-03-08,21.155,21.382,21.127,21.286,49669,0
2013-03-11,21.382,21.398,21.075,21.398,53653,0
2013-03-12,21.374,21.59,21.161,21.59,40290,0
2013-03-13,21.55,21.754,21.28,21.7,71962,0
2013-03-14,21.63,21.929,21.585,21.868,26199,0
2013-03-15,21.868,22.053,21.868,21.964,33882,0
2013-03-18,21.717,21.86,21.485,21.619,66952,0
2013-03-19,21.686,21.984,21.686,21.86,76038,0
2013-03-20,21.941,22.432,21.941,22.129,67766,0
2013-03-21,22.102,22.414,21.978,22.391,74587,0
2013-03-22,22.378,23.074,22.247,22.369,50579,0
2013-03-25,22.42,22.641,22.095,22.397,53248,0
2013-03-26,22.523,22.82,22.142,22.681,25485,0
2013-03-27,22.549,22.764,22.122,22.515,113004,0
2013-03-28,22.584,22.716,22.213,22.448,32510,0
2013-04-01,22.577,22.641,22.108,22.204,60039,0
2013-04-02,22.266,22.397,22.017,22.073,43120,0
2013-04-03,22.135,22.191,21.1,21.5,74863,0
2013-04-04,21.482,21.545,21.077,21.434,20761,0
2013-04-05,21.223,21.515,21.066,21.398,38745,0
2013-04-08,21.529,21.763,21.48,21.686,27553,0
2013-04-09,21.717,21.921,21.717,21.79,14680,0
2013-04-10,21.985,22.343,21.966,21.993,40294,0
2013-04-11,22.053,22.227,21.895,22.073,16228,0
2013-04-12,21.902,22.073,21.439,21.665,49299,0
2013-04-15,21.426,21.57,21.078,21.554,37065,0
2013-04-16,21.515,22.033,21.515,22.033,7975,0
2013-04-17,21.902,22.224,21.776,22.105,50637,0
2013-04-18,22.227,22.227,21.971,22.102,54155,0
2013-04-19,22.091,22.132,21.705,21.943,35010,0
2013-04-22,21.672,22.184,21.41,22.026,25953,0
2013-04-23,21.887,21.929,21.485,21.825,28667,0
2013-04-24,21.825,21.921,21.48,21.728,21432,0
2013-04-25,22.026,22.061,21.529,21.75,14867,0
2013-04-26,21.845,21.993,21.601,21.615,6310,0
2013-04-29,21.784,21.825,21.619,21.81,17191,0
2013-04-30,21.825,21.825,21.093,21.348,127147,0
2013-05-01,21.391,21.391,21.066,21.219,69770,0
2013-05-02,21.32,21.593,20.989,21.216,77461,0
2013-05-03,21.348,21.348,20.899,21.07,127534,0
2013-05-06,21.093,21.223,20.906,20.968,37613,0
2013-05-07,20.906,21.089,20.758,20.964,74588,0
2013-05-08,20.74,20.942,20.542,20.753,139395,0
2013-05-09,20.753,20.927,20.383,20.472,63305,0
2013-05-10,20.633,22.057,20.516,21.798,54852,0
2013-05-13,21.985,22.049,21.768,21.931,17726,0
2013-05-14,21.931,22.075,21.881,21.909,17323,0
2013-05-15,21.909,22.028,21.734,21.734,67132,0
2013-05-16,21.552,21.985,21.487,21.538,32403,0
2013-05-17,21.445,22.264,21.445,21.677,36502,0
2013-05-20,21.804,22.105,21.545,22.105,3903,0
2013-05-21,22.264,22.264,21.714,21.714,19376,0
2013-05-22,21.714,21.943,21.552,21.714,38082,0
2013-05-23,21.685,21.685,20.984,21.047,174964,0
2013-05-24,21.112,21.221,21.014,21.02,31592,0
2013-05-28,21.053,21.209,20.388,20.585,103414,0
2013-05-29,20.48,20.676,19.709,20.151,154444,0
2013-05-30,20.409,20.551,19.842,19.991,70478,0
2013-05-31,20.124,20.643,19.931,20.202,166953,0
2013-06-03,19.985,20.009,18.777,19.416,194911,0
2013-06-04,19.513,20.803,19.513,20.339,368152,0
2013-06-05,20.214,20.487,19.661,19.878,60123,0
2013-06-06,19.878,20.493,19.834,20.402,60055,0
2013-06-07,20.319,20.319,19.96,20.066,158706,0
2013-06-10,20.227,20.375,19.896,19.896,29317,0
2013-06-11,19.904,20.109,19.892,19.904,61562,0
2013-06-12,19.96,19.991,19.717,19.717,225323,0
2013-06-13,19.626,19.913,19.416,19.779,50097,0
2013-06-14,19.858,19.94,19.618,19.94,58020,0
2013-06-17,19.815,20.109,19.618,19.758,76642,0
2013-06-18,19.787,20.087,19.654,19.834,80882,0
2013-06-19,19.815,19.913,19.758,19.896,12692,0
2013-06-20,19.771,19.96,19.654,19.695,22402,0
2013-06-21,19.701,20.179,19.654,19.997,23564,0
2013-06-24,19.808,19.85,18.771,19.36,174740,0
2013-06-25,19.36,19.59,19.024,19.479,22645,0
2013-06-26,20.164,20.324,19.437,20.307,35471,0
2013-06-27,20.313,21.116,20.313,21.061,89132,0
2013-06-28,21.047,21.047,20.522,20.522,69419,0
2013-07-01,20.731,20.906,20.472,20.662,19662,0
2013-07-02,20.565,20.662,20.439,20.591,22597,0
2013-07-03,20.396,20.621,20.396,20.613,6125,0
2013-07-05,20.542,20.565,20.417,20.551,6132,0
2013-07-08,20.718,20.767,20.339,20.368,13207,0
2013-07-09,20.577,20.964,20.577,20.718,7697,0
2013-07-10,20.633,20.731,20.633,20.723,9051,0
2013-07-11,20.776,20.776,20.375,20.577,15629,0
2013-07-12,20.585,20.921,20.542,20.776,22369,0
2013-07-15,20.705,20.705,20.396,20.577,18391,0
2013-07-16,20.558,20.558,20.383,20.502,22579,0
2013-07-17,20.535,20.705,20.431,20.613,38465,0
2013-07-18,20.662,20.662,20.535,20.558,36527,0
2013-07-19,20.522,20.823,20.522,20.613,25027,0
2013-07-22,20.662,20.662,20.423,20.516,27628,0
2013-07-23,20.507,20.507,20.332,20.388,26015,0
2013-07-24,20.445,20.535,20.36,20.402,26007,0
2013-07-25,20.313,20.409,20.249,20.383,36358,0
2013-07-26,20.383,20.516,20.243,20.332,28965,0
2013-07-29,20.439,20.628,20.324,20.487,17300,0
2013-07-30,20.507,20.864,20.298,20.439,66424,0
2013-07-31,20.69,20.838,20.542,20.705,16535,0
2013-08-01,20.893,21.014,20.487,20.487,34497,0
2013-08-02,20.669,21.104,20.662,20.712,36730,0
2013-08-05,20.838,20.838,20.64,20.748,14358,0
2013-08-06,20.628,21.341,20.605,21.027,24935,0
2013-08-07,20.978,21.061,20.852,20.951,7847,0
2013-08-08,21.112,21.51,21.053,21.32,30322,0
2013-08-09,21.374,21.452,21.053,21.221,32522,0
2013-08-12,20.927,21.32,20.927,21.251,19018,0
2013-08-13,21.328,21.405,21.014,21.286,33372,0
2013-08-14,21.258,21.691,21.258,21.622,86128,0
2013-08-15,21.665,21.85,21.434,21.603,29670,0
2013-08-16,21.566,21.566,20.785,21.053,52236,0
2013-08-19,21.071,21.071,20.63,20.825,11838,0
2013-08-20,20.95,21.062,20.493,20.825,14007,0
2013-08-21,20.825,20.984,20.522,20.615,39854,0
2013-08-22,20.699,20.699,20.551,20.551,45067,0
2013-08-23,20.615,20.969,20.357,20.394,41812,0
2013-08-26,21.248,21.444,20.471,20.507,48528,0
2013-08-27,21.097,21.125,20.493,21.078,16487,0
2013-08-28,21.041,21.611,21.041,21.289,90516,0
2013-08-29,21.487,21.814,21.041,21.672,18138,0
2013-08-30,21.681,22.32,21.681,21.957,27562,0
2013-09-03,21.858,22.533,21.858,22.527,29672,0
2013-09-04,22.533,22.632,22.391,22.404,19611,0
2013-09-05,22.404,22.641,21.66,21.915,14679,0
2013-09-06,22.076,23.344,21.693,22.115,63220,0
2013-09-09,22.142,22.554,22.115,22.184,23825,0
2013-09-10,22.397,22.783,22.27,22.32,15275,0
2013-09-11,22.519,22.847,22.12,22.25,25970,0
2013-09-12,22.66,23.18,21.686,21.757,35441,0
2013-09-13,21.98,23.01,21.822,21.966,34628,0
2013-09-16,22.036,22.561,21.957,22,14466,0
2013-09-17,22.12,22.404,21.85,22.179,39710,0
2013-09-18,22.107,22.582,21.686,22.058,37380,0
2013-09-19,22.036,22.677,22.036,22.157,39526,0
2013-09-20,22.142,22.313,21.409,21.503,23172,0
2013-09-23,21.468,21.546,20.807,21.326,23666,0
2013-09-24,21.047,21.452,21.047,21.409,15414,0
2013-09-25,21.539,22.497,21.275,21.559,14897,0
2013-09-26,21.894,21.935,21.361,21.482,17075,0
2013-09-27,21.95,22.029,21.503,21.745,7853,0
2013-09-30,21.524,22.029,21.389,21.409,8041,0
2013-10-01,21.838,23.166,21.802,22.589,230030,0
2013-10-02,22.953,22.961,22.462,22.547,98742,0
2013-10-03,22.605,23.159,22.221,22.221,70511,0
2013-10-04,22.618,22.961,22.179,22.357,36959,0
2013-10-07,22.07,22.427,21.693,21.757,45251,0
2013-10-08,21.787,22.084,21.434,21.482,39494,0
2013-10-09,21.681,22.69,21.681,22.306,68068,0
2013-10-10,22.215,22.306,22.179,22.221,39812,0
2013-10-11,21.487,22.717,21.444,22,29958,0
2013-10-14,21.942,22.519,21.361,21.822,43917,0
2013-10-15,21.966,22.427,21.867,21.957,85556,0
2013-10-16,22.293,22.391,21.909,22.036,21621,0
2013-10-17,22.128,22.612,21.95,22.391,37468,0
2013-10-18,22.47,22.47,22.036,22.342,17529,0
2013-10-21,22.058,23.152,22.058,22.278,42278,0
2013-10-22,22.25,22.513,22.142,22.377,61152,0
2013-10-23,22.427,23.08,22.191,22.462,63912,0
2013-10-24,22.748,22.823,22.357,22.357,14861,0
2013-10-25,22.612,22.612,22.134,22.134,18773,0
2013-10-28,22.298,22.298,22.084,22.206,10467,0
2013-10-29,22.286,22.533,22.286,22.432,10646,0
2013-10-30,22.432,22.497,22.349,22.349,6757,0
2013-10-31,22.179,22.462,22.029,22.084,15834,0
2013-11-01,22.306,22.491,22.036,22.107,30343,0
2013-11-04,22.27,22.357,22.107,22.107,26243,0
2013-11-05,22.149,22.386,22.036,22.036,59510,0
2013-11-06,22.094,23.449,22.029,23.246,173371,0
2013-11-07,23.465,23.742,22.817,23.246,80547,0
2013-11-08,23.387,23.771,22.855,23.649,49934,0
2013-11-11,23.826,24.168,22.752,23.25,40204,0
2013-11-12,23.25,24.069,23.25,23.472,81711,0
2013-11-13,24.042,24.168,23.465,23.736,60022,0
2013-11-14,23.479,24.119,23.185,23.309,42745,0
2013-11-15,23.58,23.898,23.309,23.309,28276,0
2013-11-18,23.799,24.49,23.574,23.912,35523,0
2013-11-19,23.927,24.396,23.891,24.159,38826,0
2013-11-20,23.948,24.179,23.912,24.124,43894,0
2013-11-21,24.114,24.114,23.943,24.015,15491,0
2013-11-22,24.078,24.114,23.883,24.086,64379,0
2013-11-25,24.086,24.086,23.799,23.999,15116,0
2013-11-26,23.907,24.086,23.669,23.669,13988,0
2013-11-27,23.898,24.086,23.515,24.078,12502,0
2013-11-29,24.086,24.497,24.036,24.267,28240,0
2013-12-02,26.438,26.438,22.832,23.409,215439,0
2013-12-03,23.155,23.437,23.075,23.184,78135,0
2013-12-04,22.954,23.337,22.757,23.02,81396,0
2013-12-05,23.075,23.379,22.867,23.155,52971,0
2013-12-06,23.084,23.437,23.026,23.214,35682,0
2013-12-09,23.22,23.587,23.22,23.249,19546,0
2013-12-10,23.227,23.467,23.179,23.263,18951,0
2013-12-11,23.22,23.401,23.22,23.292,15868,0
2013-12-12,23.3,23.632,23.3,23.567,15661,0
2013-12-13,23.712,23.978,23.365,23.48,15824,0
2013-12-16,23.309,23.561,23.191,23.245,17560,0
2013-12-17,23.329,23.597,23.105,23.372,9583,0
2013-12-18,23.292,23.617,23.1,23.467,22021,0
2013-12-19,23.567,23.964,23.179,23.236,10365,0
2013-12-20,23.761,24.232,23.401,24.078,28096,0
2013-12-23,24.196,24.699,24.086,24.517,11189,0
2013-12-24,24.223,24.431,24.196,24.419,6971,0
2013-12-26,24.259,24.526,24.093,24.483,6804,0
2013-12-27,24.49,24.591,24.179,24.517,15516,0
2013-12-30,24.591,24.591,23.912,23.943,120236,0
2013-12-31,24.072,24.483,23.22,23.871,64129,0
2014-01-02,23.799,23.799,23.075,23.677,42425,0
2014-01-03,23.561,23.863,23.171,23.811,27950,0
2014-01-06,23.948,24.274,23.337,23.337,19391,0
2014-01-07,23.677,24.057,23.416,23.883,12554,0
2014-01-08,23.92,23.971,23.734,23.835,7438,0
2014-01-09,23.783,23.955,23.719,23.898,10047,0
2014-01-10,23.955,24.411,23.799,24.411,22205,0
2014-01-13,24.517,25.182,24.189,24.815,156235,0
2014-01-14,25.06,25.392,24.173,24.563,31466,0
2014-01-15,24.339,25.737,24.339,25.052,42291,0
2014-01-16,25.369,25.485,24.699,24.708,53889,0
2014-01-17,24.823,25.044,24.244,24.403,27095,0
2014-01-21,24.411,24.517,24.149,24.159,20774,0
2014-01-22,25.103,25.103,24.179,24.642,42692,0
2014-01-23,24.887,24.987,24.483,24.965,26751,0
2014-01-24,24.569,25.385,24.569,24.783,72182,0
2014-01-27,25.095,25.095,24.381,24.815,53851,0
2014-01-28,24.447,24.778,24.411,24.447,12198,0
2014-01-29,24.431,24.583,24.201,24.201,17056,0
2014-01-30,24.288,24.815,24.288,24.808,30004,0
2014-01-31,24.735,25.095,24.447,24.973,31861,0
2014-02-03,25.109,25.117,24.346,24.376,12330,0
2014-02-04,24.461,24.851,24.44,24.635,26339,0
2014-02-05,24.497,24.908,24.376,24.792,16524,0
2014-02-06,24.872,25.204,24.605,24.8,30359,0
2014-02-07,25.204,25.556,25.204,25.24,18165,0
2014-02-10,25.24,25.418,24.98,25.312,23627,0
2014-02-11,25.278,25.478,25.16,25.278,23523,0
2014-02-12,25.406,25.5,25.24,25.327,46072,0
2014-02-13,25.286,25.762,25.286,25.667,21863,0
2014-02-14,25.667,25.762,25.536,25.762,18109,0
2014-02-18,25.762,25.923,25.614,25.799,20722,0
2014-02-19,25.652,25.96,25.652,25.82,17445,0
2014-02-20,25.812,25.936,25.644,25.916,39967,0
2014-02-21,25.966,26.435,25.966,26.435,60043,0
2014-02-24,26.59,26.975,26.506,26.93,22695,0
2014-02-25,26.975,27.238,26.5,26.742,21972,0
2014-02-26,26.55,26.968,26.362,26.376,26935,0
2014-02-27,26.362,26.472,25.966,26.215,35834,0
2014-02-28,26.076,26.323,25.082,25.895,51889,0
2014-03-03,25.96,26.478,25.96,26.353,63173,0
2014-03-04,26.58,27.318,26.53,27.217,138418,0
2014-03-05,27.056,27.333,26.882,27.1,127307,0
2014-03-06,27.311,27.376,26.655,26.784,102354,0
2014-03-07,26.865,27.238,26.792,26.984,41652,0
2014-03-10,27.21,27.268,27.1,27.15,21926,0
2014-03-11,27.29,27.356,26.888,26.93,35060,0
2014-03-12,26.888,27.347,26.443,26.67,27821,0
2014-03-13,26.72,26.72,26.179,26.215,32261,0
2014-03-14,26.304,26.757,25.695,25.895,29320,0
2014-03-17,25.923,26.381,25.79,25.936,20579,0
2014-03-18,25.842,25.988,25.037,25.096,100918,0
2014-03-19,24.95,25.044,23.889,24.103,130222,0
2014-03-20,24.32,24.665,23.845,23.933,373199,0
2014-03-21,23.933,25.79,23.933,25.556,269765,0
2014-03-24,25.595,25.994,25.339,25.705,135262,0
2014-03-25,25.711,26.025,25.308,25.389,22101,0
2014-03-26,24.612,25.358,24.555,25.3,24752,0
2014-03-27,25.155,25.461,24.839,25.352,28133,0
2014-03-28,25.264,25.777,24.899,25.652,17537,0
2014-03-31,25.667,25.908,25.398,25.705,94103,0
2014-04-01,25.652,26.135,25.652,26.033,156158,0
2014-04-02,26.033,26.443,25.82,26.295,30865,0
2014-04-03,26.323,26.894,26.135,26.412,70885,0
2014-04-04,26.537,26.699,26.229,26.598,69022,0
2014-04-07,26.435,26.699,26.267,26.681,37850,0
2014-04-08,26.681,26.792,26.449,26.792,33734,0
2014-04-09,26.764,26.764,26.602,26.602,24312,0
2014-04-10,26.616,26.851,25.966,26.353,58312,0
2014-04-11,26.311,26.607,26.033,26.376,13245,0
2014-04-14,26.537,26.663,26.427,26.55,6412,0
2014-04-15,26.55,26.616,26.323,26.616,9336,0
2014-04-16,26.607,26.663,26.435,26.663,13036,0
2014-04-17,26.663,26.764,26.56,26.663,21580,0
2014-04-21,26.572,26.764,26.523,26.764,23190,0
2014-04-22,26.808,26.984,26.72,26.975,25083,0
2014-04-23,26.851,26.975,26.633,26.968,15520,0
2014-04-24,27.056,27.056,26.771,27.012,23161,0
2014-04-25,27.048,27.048,26.784,26.96,38582,0
2014-04-28,32.028,35.048,31.456,32.884,1555533,0
2014-04-29,32.641,32.869,30.931,31.224,614175,0
2014-04-30,31.224,31.224,29.623,30.492,667165,0
2014-05-01,30.63,31.993,30.345,31.407,530417,0
2014-05-02,31.399,32.906,30.735,31.034,154404,0
2014-05-05,31.1,31.787,30.822,31.29,141713,0
2014-05-06,31.034,31.407,30.887,30.887,162034,0
2014-05-07,30.866,31.502,30.345,31.436,274499,0
2014-05-08,31.445,31.707,30.8,30.989,150961,0
2014-05-09,30.931,32.175,30.931,31.079,145110,0
2014-05-12,31.201,32.175,31.201,32.093,297480,0
2014-05-13,32.716,33.242,32.175,32.504,221348,0
2014-05-14,32.402,32.76,32.168,32.541,222581,0
2014-05-15,32.622,32.622,31.456,32.342,106195,0
2014-05-16,32.455,33.135,31.886,32.442,168326,0
2014-05-19,32.308,33.432,32.308,33.208,81223,0
2014-05-20,33.157,33.647,33.047,33.484,97339,0
2014-05-21,33.588,33.986,33.588,33.743,84018,0
2014-05-22,33.979,34.422,33.785,34.082,89440,0
2014-05-23,34.098,34.395,34.098,34.386,86071,0
2014-05-27,34.318,34.318,33.519,34.061,83684,0
2014-05-28,34.022,34.46,33.897,34.253,122514,0
2014-05-29,34.312,34.572,33.935,34.318,182156,0
2014-05-30,34.438,35.348,34.105,34.912,180081,0
2014-06-02,35.279,35.296,34.592,34.897,96341,0
2014-06-03,34.763,35.133,34.763,35,96839,0
2014-06-04,34.267,35.111,34.061,34.72,190223,0
2014-06-05,34.547,34.704,33.919,34.105,258198,0
2014-06-06,33.979,34.438,33.358,34.253,125163,0
2014-06-09,34.088,34.395,33.195,33.416,122690,0
2014-06-10,33.372,33.697,32.981,33.255,51785,0
2014-06-11,33.315,33.935,33.017,33.912,52497,0
2014-06-12,33.549,34.134,33.484,34.022,53871,0
2014-06-13,34.113,34.113,33.519,33.823,68748,0
2014-06-16,33.943,34.601,33.631,33.653,101702,0
2014-06-17,33.653,33.897,33.091,33.307,20372,0
2014-06-18,33.282,33.653,33.084,33.441,55506,0
2014-06-19,33.468,33.556,33.011,33.262,43031,0
2014-06-20,33.395,33.897,32.765,33.697,38543,0
2014-06-23,33.572,34.312,33.454,33.839,64437,0
2014-06-24,34.061,34.712,33.631,34.318,65585,0
2014-06-25,33.823,34.282,33.823,34.191,84093,0
2014-06-26,34.305,34.47,33.86,34.318,64172,0
2014-06-27,34.356,34.695,34.046,34.689,74091,0
2014-06-30,34.667,34.867,34.395,34.712,105512,0
2014-07-01,34.704,34.949,34.386,34.72,102081,0
2014-07-02,34.807,35.642,34.474,34.949,135743,0
2014-07-03,35.074,35.385,34.72,35.274,24217,0
2014-07-07,35.133,35.843,34.902,35.43,104612,0
2014-07-08,35.68,35.784,35.125,35.502,107608,0
2014-07-09,36.05,37.249,35.977,36.139,168761,0
2014-07-10,36.109,36.819,35.76,36.501,164291,0
2014-07-11,36.656,36.885,36.272,36.613,293763,0
2014-07-14,36.885,37.478,36.574,37.166,110711,0
2014-07-15,37.144,38.26,36.857,36.969,99968,0
2014-07-16,36.989,37.515,35.821,37.018,80650,0
2014-07-17,37.239,38.129,37.086,38.083,101546,0
2014-07-18,37.934,38.388,37.544,38.009,65293,0
2014-07-21,37.411,38.41,37.005,37.862,94350,0
2014-07-22,37.781,38.211,37.227,37.227,73246,0
2014-07-23,37.181,37.833,37.181,37.515,35138,0
2014-07-24,37.72,38.092,37.515,37.648,34895,0
2014-07-25,37.5,37.929,37.36,37.73,62396,0
2014-07-28,37.73,38.092,37.307,37.825,41637,0
2014-07-29,37.529,38.083,37.529,37.868,68142,0
2014-07-30,37.662,38.083,37.449,37.839,53550,0
2014-07-31,37.219,37.855,37.219,37.796,74757,0
2014-08-01,37.551,37.707,36.272,37.263,241034,0
2014-08-04,37.19,38.033,36.539,37.886,227323,0
2014-08-05,37.433,37.929,37.026,37.602,142265,0
2014-08-06,37.373,37.796,37.166,37.602,50258,0
2014-08-07,37.7,38.336,37.396,38.002,91063,0
2014-08-08,37.72,38.358,37.203,38.278,56867,0
2014-08-11,38.157,39.015,37.418,38.965,67765,0
2014-08-12,39.193,40.422,39.031,40.311,84135,0
2014-08-13,40.368,42.566,39.415,41.434,108475,0
2014-08-14,42.087,42.087,39.661,41.33,115812,0
2014-08-15,41.546,42.144,41.33,41.815,70773,0
2014-08-18,42.002,43.264,41.465,43.154,51301,0
2014-08-19,42.951,44.049,42.519,42.92,53845,0
2014-08-20,42.683,44.601,41.993,43.301,52429,0
2014-08-21,43.555,44.652,43.271,43.487,88484,0
2014-08-22,43.675,44.256,43.324,44.249,38506,0
2014-08-25,44.084,44.787,43.868,44.227,41469,0
2014-08-26,44.571,44.584,43.586,44.025,39587,0
2014-08-27,43.675,43.675,41.48,42.667,245101,0
2014-08-28,42.495,42.958,42.218,42.714,65689,0
2014-08-29,42.875,42.875,42.302,42.615,91239,0
2014-09-02,42.556,42.556,42.18,42.538,48022,0
2014-09-03,42.471,42.526,41.435,41.785,55013,0
2014-09-04,41.623,41.636,39.896,39.959,141477,0
2014-09-05,39.941,40.689,38.485,39.546,88192,0
2014-09-08,39.285,40.195,37.628,38.157,151637,0
2014-09-09,38.151,39.203,38.151,38.807,49310,0
2014-09-10,38.897,38.92,37.649,37.823,105556,0
2014-09-11,37.958,38.261,36.837,37.994,184646,0
2014-09-12,37.823,39.54,37.619,39.27,121760,0
2014-09-15,39.083,39.927,38.583,39.128,102806,0
2014-09-16,38.92,39.352,38.629,39.322,45263,0
2014-09-17,39.15,39.68,38.831,39.367,55671,0
2014-09-18,39.419,39.778,39.203,39.642,21491,0
2014-09-19,39.801,40.614,39.322,40.218,34968,0
2014-09-22,40.354,41.039,39.905,40.218,37391,0
2014-09-23,40.099,40.621,39.12,40.195,32696,0
2014-09-24,39.979,40.255,38.718,39.734,58562,0
2014-09-25,39.569,39.569,38.279,39.001,53418,0
2014-09-26,39.195,40.904,39.166,40.689,84022,0
2014-09-29,40.904,41.255,39.95,40.963,38586,0
2014-09-30,40.897,41.368,40.703,41.062,28235,0
2014-10-01,40.83,41.69,40.77,40.897,73587,0
2014-10-02,40.711,41.704,40.001,41.28,130092,0
2014-10-03,41.086,41.375,40.86,41.062,47686,0
2014-10-06,41.375,41.801,40.897,41.025,193384,0
2014-10-07,41.062,41.062,38.904,38.98,261311,0
2014-10-08,38.807,38.807,36.768,37.628,206865,0
2014-10-09,37.666,37.753,34.229,36.133,319346,0
2014-10-10,35.836,35.992,32.85,33.633,225048,0
2014-10-13,33.447,34.163,32.148,33.036,209407,0
2014-10-14,32.82,34.081,31.745,32.85,176478,0
2014-10-15,32.85,34.342,31.566,33.947,211525,0
2014-10-16,33.141,37.171,32.954,37.014,161739,0
2014-10-17,37.582,38.157,36.972,37.487,197584,0
2014-10-20,37.695,37.695,36.801,37.179,43899,0
2014-10-21,35.38,35.38,32.948,34.663,1646787,0
2014-10-22,33.903,34.081,33.595,33.908,7800902,0
2014-10-23,34.268,34.335,33.789,33.827,1449077,0
2014-10-24,33.747,34.483,33.679,34.342,738831,0
2014-10-27,34.463,34.521,33.67,34.492,225809,0
2014-10-28,34.351,34.627,34.113,34.627,451405,0
2014-10-29,34.539,34.671,34.277,34.492,588052,0
2014-10-30,34.446,34.53,34.118,34.186,370120,0
2014-10-31,34.118,34.717,34.118,34.397,316889,0
2014-11-03,34.53,34.53,33.595,33.903,258931,0
2014-11-04,33.015,34.216,32.85,33.573,518880,0
2014-11-05,33.469,33.67,32.536,33.595,365258,0
2014-11-06,33.314,34,33.027,33.148,193391,0
2014-11-07,32.94,34.53,32.656,34.05,421041,0
2014-11-10,34.007,34.172,33.26,33.97,288222,0
2014-11-11,33.797,34.403,33.238,33.633,249538,0
2014-11-12,33.595,34.513,33.342,33.797,297256,0
2014-11-13,33.97,34.53,33.268,33.954,470413,0
2014-11-14,33.256,34.76,33.21,34.511,361512,0
2014-11-17,34.278,34.768,33.868,34.525,123730,0
2014-11-18,34.525,34.933,34.496,34.722,287997,0
2014-11-19,34.616,34.872,34.36,34.405,225608,0
2014-11-20,34.36,35.984,34.36,34.919,1944593,0
2014-11-21,35.046,35.046,34.411,34.912,760481,0
2014-11-24,34.879,35.327,34.535,34.616,110724,0
2014-11-25,34.632,35.168,34.405,34.677,155225,0
2014-11-26,34.804,36.12,34.543,35.409,257795,0
2014-11-28,35.144,35.514,34.191,35.486,172888,0
2014-12-01,34.427,35.137,32.954,33.249,436833,0
2014-12-02,32.909,34.056,32.568,34.035,216890,0
2014-12-03,34.36,35.456,34.224,35.07,276587,0
2014-12-04,34.811,35.794,34.76,35.122,251627,0
2014-12-05,34.879,35.773,34.768,35.636,291824,0
2014-12-08,35.288,35.514,33.852,34.467,319808,0
2014-12-09,34.043,34.307,33.898,34.018,365803,0
2014-12-10,33.664,33.779,32.743,33.051,217848,0
2014-12-11,32.69,34.437,32.69,34.381,277148,0
2014-12-12,34.056,34.511,33.566,34.36,158279,0
2014-12-15,34.579,34.585,32.643,33.323,277642,0
2014-12-16,32.879,34.005,32.636,33.188,246879,0
2014-12-17,33.135,34.21,32.758,33.619,287944,0
2014-12-18,35.131,35.207,33.339,33.997,155175,0
2014-12-19,33.8,34.897,33.8,34.811,429177,0
2014-12-22,34.677,35.258,34.511,34.842,128444,0
2014-12-23,35.137,36.384,34.912,35.486,130564,0
2014-12-24,35.395,36.06,35.22,35.695,53375,0
2014-12-26,35.849,36.286,35.544,36.149,135769,0
2014-12-29,35.908,37.67,35.908,37.072,249335,0
2014-12-30,36.694,38.076,36.225,37.594,251494,0
2014-12-31,37.639,37.97,37.186,37.609,260425,0
2015-01-02,37.585,37.835,36.801,37.133,247906,0
2015-01-05,37.186,37.518,36.204,36.468,219259,0
2015-01-06,36.723,37.109,34.768,36.468,318373,0
2015-01-07,36.475,37.902,35.6,36.294,183559,0
2015-01-08,36.784,37.776,35.886,36.649,229706,0
2015-01-09,36.844,37.851,35.946,36.823,246527,0
2015-01-12,36.672,37.36,34.585,36.08,251945,0
2015-01-13,36.225,36.513,35.198,35.824,192855,0
2015-01-14,35.371,36.263,34.005,35.615,213124,0
2015-01-15,35.763,36.731,35.667,36.498,194404,0
2015-01-16,36.98,37.782,36.702,36.749,290123,0
2015-01-20,36.801,37.368,36.225,37.262,240187,0
2015-01-21,37.351,37.776,36.694,37.403,321850,0
2015-01-22,37.403,38.008,37.026,37.965,439006,0
2015-01-23,37.965,39.483,37.323,38.765,427867,0
2015-01-26,38.431,39.633,38.008,39.219,427501,0
2015-01-27,39.687,39.845,38.153,39.021,404100,0
2015-01-28,39.301,39.862,38.258,38.485,540931,0
2015-01-29,38.431,39.415,37.374,37.902,243417,0
2015-01-30,37.639,38.418,37.495,37.89,342705,0
2015-02-02,37.89,38.516,37.624,38.439,224657,0
2015-02-03,38.575,39.628,38.516,39.006,607402,0
2015-02-04,38.765,39.142,38.055,38.968,506402,0
2015-02-05,39.248,39.248,38.084,38.87,232089,0
2015-02-06,39.544,39.544,38.5,38.93,231138,0
2015-02-09,38.93,39.415,38.553,38.72,256190,0
2015-02-10,38.72,38.72,37.835,38.295,141260,0
2015-02-11,38.394,38.485,37.828,38.063,112971,0
2015-02-12,38.229,38.514,37.825,38.329,167796,0
2015-02-13,38.084,38.895,37.917,38.498,187626,0
2015-02-17,38.544,38.971,37.818,37.856,283324,0
2015-02-18,37.856,38.185,37.452,37.937,418282,0
2015-02-19,38.567,39.538,38.253,39.087,357263,0
2015-02-20,39.078,39.905,38.911,39.393,205798,0
2015-02-23,40.15,40.164,38.965,39.952,220099,0
2015-02-24,39.768,40.34,39.698,39.829,138588,0
2015-02-25,39.943,40.928,39.522,39.851,324748,0
2015-02-26,39.922,40.173,39.538,39.768,224495,0
2015-02-27,39.768,39.851,39.026,39.447,216899,0
2015-03-02,39.744,40.029,39.285,39.415,151422,0
2015-03-03,39.575,39.844,39.209,39.209,98463,0
2015-03-04,39.332,39.63,39.002,39.384,142791,0
2015-03-05,39.384,39.692,39.178,39.201,120430,0
2015-03-06,39.002,39.316,38.735,38.965,112976,0
2015-03-09,39.11,39.285,38.965,39.033,138474,0
2015-03-10,38.933,39.538,37.878,38.788,248969,0
2015-03-11,38.629,38.689,37.549,37.957,624773,0
2015-03-12,37.976,39.078,37.9,39.002,213140,0
2015-03-13,39.095,39.614,38.423,39.041,388362,0
2015-03-16,39.171,39.384,38.72,39.148,152074,0
2015-03-17,38.996,39.37,38.872,38.919,207256,0
2015-03-18,39.057,39.247,38.705,38.881,251845,0
2015-03-19,38.812,39.072,38.444,38.773,122784,0
2015-03-20,38.72,39.569,38.697,39.569,819868,0
2015-03-23,40.072,40.897,39.882,39.973,315131,0
2015-03-24,39.768,40.302,39.509,39.561,163057,0
2015-03-25,39.591,39.99,39.048,39.492,393590,0
2015-03-26,39.75,40.15,39.653,39.653,169075,0
2015-03-27,39.569,39.768,39.002,39.186,144882,0
2015-03-30,39.186,39.37,39.002,39.354,52828,0
2015-03-31,39.354,39.415,39.087,39.27,104738,0
2015-04-01,39.087,39.384,38.788,39.033,121607,0
2015-04-02,39.057,39.232,38.452,38.658,117162,0
2015-04-06,38.666,39.408,38.207,38.391,222815,0
2015-04-07,38.161,38.758,37.337,37.794,314176,0
2015-04-08,38.037,38.037,36.075,37.105,352007,0
2015-04-09,37.129,37.878,36.9,37.113,270107,0
2015-04-10,37.686,37.749,36.578,37.473,160182,0
2015-04-13,37.281,37.281,36.556,37.021,165672,0
2015-04-14,36.913,38.337,36.748,37.373,244786,0
2015-04-15,38.248,38.435,37.456,37.542,220412,0
2015-04-16,37.397,38.766,37.397,38.428,165181,0
2015-04-17,38.277,38.942,37.749,38.834,103824,0
2015-04-20,38.957,39.224,38.354,38.812,90553,0
2015-04-21,38.887,38.887,38.367,38.521,192138,0
2015-04-22,38.474,39.186,38.367,39.072,161796,0
2015-04-23,38.957,39.378,38.866,39.087,177571,0
2015-04-24,39.232,39.668,38.726,39.057,350830,0
2015-04-27,39.156,39.354,38.735,39.048,438180,0
2015-04-28,39.002,39.279,38.933,39.057,128538,0
2015-04-29,39.316,40.439,39.316,40.081,272897,0
2015-04-30,40.195,40.302,39.584,39.927,103430,0
2015-05-01,39.99,41.741,39.806,40.985,289897,0
2015-05-04,40.985,41.923,40.532,40.838,155474,0
2015-05-05,41.114,41.122,38.895,39.201,813984,0
2015-05-06,39.163,39.423,38.72,39.033,280411,0
2015-05-07,38.238,39.209,38.238,38.398,345139,0
2015-05-08,38.712,38.712,37.511,37.527,348478,0
2015-05-11,37.527,37.527,36.433,36.769,332918,0
2015-05-12,37.091,37.403,36.006,37.06,262192,0
2015-05-13,37.503,37.503,36.823,37.129,100164,0
2015-05-14,37.129,37.473,36.976,37.021,207124,0
2015-05-15,37.026,37.847,36.778,37.786,185184,0
2015-05-18,37.869,37.869,36.685,37.01,232141,0
2015-05-19,37.01,37.01,36.149,36.397,286034,0
2015-05-20,36.405,36.414,35.352,36.134,291969,0
2015-05-21,36.134,36.444,36.134,36.237,154950,0
2015-05-22,36.237,36.825,36.188,36.621,94958,0
2015-05-26,36.639,37.251,36.437,37.171,165692,0
2015-05-27,37.203,37.368,36.397,36.545,125537,0
2015-05-28,36.7,37.259,35.576,35.67,180209,0
2015-05-29,35.74,36.003,35.312,35.809,230426,0
2015-06-01,35.84,36.444,35.266,35.383,169991,0
2015-06-02,35.723,36.709,35.506,36.312,234488,0
2015-06-03,36.312,37.041,36.042,36.197,113150,0
2015-06-04,36.034,36.127,34.738,34.747,137147,0
2015-06-05,34.941,35.212,33.84,34.017,185659,0
2015-06-08,34.074,34.412,33.018,33.895,224751,0
2015-06-09,34.113,35.134,33.864,34.421,184480,0
2015-06-10,34.531,35.886,34.475,35.119,158754,0
2015-06-11,35.074,35.484,34.175,34.926,181961,0
2015-06-12,34.738,35.32,34.591,35.096,54962,0
2015-06-15,35.306,36.985,35.249,35.792,259326,0
2015-06-16,35.948,36.846,35.817,36.141,120245,0
2015-06-17,36.29,36.692,36.042,36.6,113020,0
2015-06-18,36.77,36.793,35.158,35.475,234685,0
2015-06-19,35.367,35.986,35.367,35.413,182946,0
2015-06-22,35.67,36.32,35.057,36.134,105023,0
2015-06-23,36.018,37.468,35.74,36.237,242005,0
2015-06-24,36.529,36.553,35.074,35.654,257392,0
2015-06-25,35.484,35.77,34.964,35.15,125792,0
2015-06-26,35.048,35.948,34.57,34.57,309774,0
2015-06-29,34.361,35.197,33.684,34.444,326288,0
2015-06-30,34.475,35.53,34.329,35.111,165694,0
2015-07-01,35.6,35.6,34.508,35.53,182176,0
2015-07-02,35.717,35.717,34.306,34.421,310420,0
2015-07-06,34.29,34.551,33.692,33.732,127342,0
2015-07-07,33.779,34.878,33.25,34.825,138436,0
2015-07-08,34.631,34.91,33.739,34.245,77540,0
2015-07-09,34.578,34.578,33.816,33.917,148632,0
2015-07-10,34.245,34.57,33.909,34.245,202819,0
2015-07-13,34.608,34.646,33.754,33.909,131600,0
2015-07-14,34.056,34.275,33.491,33.739,123845,0
2015-07-15,33.794,33.948,31.003,31.082,2171720,0
2015-07-16,30.856,31.082,30.724,30.926,6455304,0
2015-07-17,30.74,30.919,30.043,30.437,1131104,0
2015-07-20,30.236,30.591,28.755,28.912,2050618,0
2015-07-21,29.066,29.493,28.709,29.338,1165295,0
2015-07-22,29.08,29.57,28.656,28.912,802624,0
2015-07-23,28.864,29.53,28.686,29.181,840039,0
2015-07-24,29.321,29.725,29.066,29.462,444467,0
2015-07-27,28.795,30.073,28.732,29.771,410278,0
2015-07-28,30.012,31.073,29.787,30.98,859391,0
2015-07-29,30.872,31.428,30.771,31.314,944542,0
2015-07-30,31.227,31.383,30.74,30.919,582003,0
2015-07-31,30.787,30.98,30.251,30.771,337383,0
2015-08-03,30.802,30.802,30.058,30.454,358779,0
2015-08-04,30.724,30.856,30.229,30.322,755014,0
2015-08-05,30.236,31.213,29.454,29.506,781851,0
2015-08-06,30.586,30.586,28.027,28.097,1330628,0
2015-08-07,27.919,28.415,27.205,27.81,524073,0
2015-08-10,27.81,29.003,27.81,28.631,515171,0
2015-08-11,28.57,29.794,27.903,29.756,692272,0
2015-08-12,29.631,31.632,29.594,31.329,839781,0
2015-08-13,31.275,31.57,30.787,31.329,823008,0
2015-08-14,30.938,31.837,30.938,31.434,289497,0
2015-08-17,31.228,32.372,31.133,31.662,266924,0
2015-08-18,31.591,32.081,31.164,31.632,317519,0
2015-08-19,31.545,31.861,30.494,30.692,201112,0
2015-08-20,30.299,31.055,29.88,30.118,330453,0
2015-08-21,29.951,30.164,28.547,28.879,652159,0
2015-08-24,28.958,29.983,27.018,28.366,817302,0
2015-08-25,29.029,29.652,28.256,28.469,534990,0
2015-08-26,29.177,29.177,27.721,28.398,474505,0
2015-08-27,28.824,30.661,28.738,30.149,458655,0
2015-08-28,30.235,31.126,30.126,30.628,187417,0
2015-08-31,30.628,31.308,29.652,31.055,271363,0
2015-09-01,30.7,31.087,29.983,30.19,224193,0
2015-09-02,30.377,30.788,29.573,30.323,279480,0
2015-09-03,30.623,31.151,29.684,29.897,265150,0
2015-09-04,29.573,31.12,29.217,29.47,242580,0
2015-09-08,29.66,30.039,29.093,29.393,319927,0
2015-09-09,29.495,29.848,28.469,28.477,273899,0
2015-09-10,28.642,29.022,27.949,28.926,352167,0
2015-09-11,28.682,28.855,27.6,28.004,384980,0
2015-09-14,27.995,28.469,27.6,27.64,392207,0
2015-09-15,27.799,28.492,26.907,27.201,539048,0
2015-09-16,27.215,27.689,26.522,26.93,582034,0
2015-09-17,26.93,28.067,26.891,27.435,321692,0
2015-09-18,27.295,28.114,27.001,27.893,441408,0
2015-09-21,27.932,28.335,27.53,27.569,378893,0
2015-09-22,27.08,28.547,27.018,28.351,366213,0
2015-09-23,28.642,28.943,27.073,27.206,221528,0
2015-09-24,27.041,27.222,25.914,26.418,544544,0
2015-09-25,26.727,27.175,26.395,26.664,635673,0
2015-09-28,26.505,26.513,24.834,25.55,513149,0
2015-09-29,25.544,26.056,23.263,24.344,728495,0
2015-09-30,24.652,26.93,24.58,26.696,440014,0
2015-10-01,27.295,27.658,25.969,26.93,530680,0
2015-10-02,26.489,27.168,26.229,26.67,390179,0
2015-10-05,26.766,27.838,26.677,26.868,931941,0
2015-10-06,26.86,27.941,26.696,27.034,486299,0
2015-10-07,27.42,27.98,26.852,27.317,345797,0
2015-10-08,27.143,27.877,27.001,27.721,134161,0
2015-10-09,27.792,28.65,27.618,28.547,202128,0
2015-10-12,28.619,28.84,27.689,28.295,163612,0
2015-10-13,28.131,28.642,27.901,28.168,117546,0
2015-10-14,28.137,28.982,27.941,28.879,155970,0
2015-10-15,28.705,30.314,28.327,28.847,554772,0
2015-10-16,28.824,29.407,28.611,29.1,271110,0
2015-10-19,29.013,29.353,28.421,28.587,241184,0
2015-10-20,28.602,29.115,28.2,28.801,100351,0
2015-10-21,28.824,29.353,28.224,29.005,203903,0
2015-10-22,29.155,29.235,28.2,28.288,204410,0
2015-10-23,28.39,28.452,27.831,27.925,215440,0
2015-10-26,27.799,27.854,26.845,26.938,233193,0
2015-10-27,26.806,26.806,25.59,25.803,460555,0
2015-10-28,26.095,26.561,25.424,25.613,374836,0
2015-10-29,25.59,26.956,25.424,26.868,451172,0
2015-10-30,26.891,27.38,26.221,27.201,285186,0
2015-11-02,26.924,27.215,26.008,26.229,402733,0
2015-11-03,26.418,26.735,25.29,26.568,639732,0
2015-11-04,26.615,26.924,25.472,26.426,307582,0
2015-11-05,27.799,29.177,27.01,28.509,1147205,0
2015-11-06,28.485,28.784,27.554,28.39,395505,0
2015-11-09,28.421,29.177,27.681,27.799,268750,0
2015-11-10,27.6,28.374,27.53,27.743,290509,0
2015-11-11,27.869,28.461,25.945,27.104,577723,0
2015-11-12,26.948,26.969,26.206,26.561,206692,0
2015-11-13,26.632,27.493,25.815,26.718,603502,0
2015-11-16,26.735,30.032,26.735,28.201,1207996,0
2015-11-17,27.904,29.138,27.42,29.026,647892,0
2015-11-18,29.105,30.808,29,30.557,734320,0
2015-11-19,30.911,31.935,30.887,31.653,739901,0
2015-11-20,31.653,32.226,30.331,30.969,363440,0
2015-11-23,31.259,31.606,30.646,30.977,213897,0
2015-11-24,31.33,31.612,30.485,30.775,405277,0
2015-11-25,30.557,30.855,30.292,30.532,247997,0
2015-11-27,30.491,30.564,30.282,30.459,49972,0
2015-11-30,30.669,31.016,29.919,30,243781,0
2015-12-01,30,30.331,29.621,29.864,529724,0
2015-12-02,29.992,30.104,29.299,29.604,458606,0
2015-12-03,29.613,30.177,28.967,29.646,458392,0
2015-12-04,29.339,29.855,28.46,29.235,439823,0
2015-12-07,28.807,29.267,27.08,28.767,840710,0
2015-12-08,27.992,28.863,27.282,28.251,684851,0
2015-12-09,28.532,29.831,28.532,29.09,519431,0
2015-12-10,29.235,30.596,29.016,30.219,623216,0
2015-12-11,29.693,29.814,28.259,29.041,635865,0
2015-12-14,29.105,29.485,28.073,28.605,513632,0
2015-12-15,29.009,29.421,28.145,29.065,443420,0
2015-12-16,29.308,29.838,28.436,29.824,665128,0
2015-12-17,29.824,29.824,28.896,29.032,410188,0
2015-12-18,28.952,29.217,27.847,28.387,771396,0
2015-12-21,28.564,28.855,27.911,28.621,528482,0
2015-12-22,28.646,29.838,28.476,29.798,617147,0
2015-12-23,29.792,31.598,29.686,31.5,1126898,0
2015-12-24,31.542,32.081,31.226,31.355,368680,0
2015-12-28,31.104,31.75,30.041,30.403,650590,0
2015-12-29,30.605,31.146,29.864,31.009,808435,0
2015-12-30,30.846,31.863,30.379,31.639,466644,0
2015-12-31,31.685,32.307,31.413,31.943,838256,0
2016-01-04,31.114,32.211,30.896,31.929,1343638,0
2016-01-05,32.081,32.258,31.226,31.888,889942,0
2016-01-06,31.485,31.789,30.646,30.911,523565,0
2016-01-07,30.324,30.646,29.153,30.073,603150,0
2016-01-08,30.104,30.686,29.102,29.589,486430,0
2016-01-11,29.831,29.831,27.792,28.242,620033,0
2016-01-12,28.37,28.573,25.625,27.887,1188080,0
2016-01-13,28.113,28.113,25.935,26.767,669886,0
2016-01-14,26.807,28.113,26.614,27.807,858338,0
2016-01-15,26.838,28.187,26.411,28.145,857276,0
2016-01-19,28.201,28.379,25,25.929,1071225,0
2016-01-20,24.976,25.015,21.242,23.605,1405768,0
2016-01-21,23.565,23.75,22.145,22.734,1474999,0
2016-01-22,23.832,25.21,23.515,24.291,1119359,0
2016-01-25,23.864,26.234,23.734,24.5,1789480,0
2016-01-26,25.524,26.598,24.436,26.332,1319880,0
2016-01-27,26.533,27.319,26.041,27.274,1217914,0
2016-01-28,27.887,28.338,26.708,27.533,1106452,0
2016-01-29,27.742,28.251,27.258,27.429,611950,0
2016-02-01,27.429,28.113,26.073,26.992,695671,0
2016-02-02,26.558,26.735,25.897,26.372,677192,0
2016-02-03,26.496,26.658,24.256,25.082,1796638,0
2016-02-04,25.769,25.984,24.413,25.86,401097,0
2016-02-05,25.33,25.682,23.585,24.082,867944,0
2016-02-08,23.33,23.379,19.395,20.221,1384656,0
2016-02-09,20.421,20.601,18.899,19.436,1044932,0
2016-02-10,19.75,20.461,19.493,19.684,997683,0
2016-02-11,19.544,20.186,19.105,19.181,868940,0
2016-02-12,19.841,20.296,19.295,19.956,1107062,0
2016-02-16,22.032,23.471,21.7,23.28,2164230,0
2016-02-17,23.645,25.951,23.645,24.628,1495746,0
2016-02-18,24.875,25.291,23.817,24.62,753196,0
2016-02-19,24.049,24.619,23.711,24.405,701909,0
2016-02-22,24.661,26.332,24.661,25.596,994955,0
2016-02-23,25.323,26.042,23.976,25,897351,0
2016-02-24,24.644,25.388,24.016,25.29,1340632,0
2016-02-25,24.959,25.297,23.221,24.125,1347093,0
2016-02-26,24.893,25.777,24.513,25.479,870104,0
2016-02-29,25.479,26.868,24.842,24.842,1089932,0
2016-03-01,25.586,26.687,24.842,25.414,1342990,0
2016-03-02,25.132,27.431,25.132,27.175,1172478,0
2016-03-03,26.868,28.481,26.455,27.281,698915,0
2016-03-04,27.324,27.324,26.703,27.083,827036,0
2016-03-07,27.249,27.669,26.844,27.669,824284,0
2016-03-08,27.546,27.844,26.868,26.934,566455,0
2016-03-09,27.281,27.281,26.124,26.663,573147,0
2016-03-10,26.886,27.538,26.339,26.611,502513,0
2016-03-11,26.785,27.579,26.736,27.497,388755,0
2016-03-14,27.654,27.793,26.886,27.101,319201,0
2016-03-15,26.877,27.361,26.373,27.357,299648,0
2016-03-16,27.339,27.909,26.943,27.721,674278,0
2016-03-17,27.984,28.298,26.934,27.968,547365,0
2016-03-18,28.365,28.438,26.952,27.702,882427,0
2016-03-21,28.083,28.438,27.456,27.695,690458,0
2016-03-22,27.324,27.769,27.2,27.629,446631,0
2016-03-23,27.538,27.613,26.504,26.644,529474,0
2016-03-24,26.249,27.034,25.001,26.67,572616,0
2016-03-28,26.959,27.158,26.281,26.794,451624,0
2016-03-29,26.687,27.182,26.249,26.919,503833,0
2016-03-30,27.166,27.413,26.752,27.175,429784,0
2016-03-31,26.892,27.398,26.868,27.39,435366,0
2016-04-01,27.05,27.347,26.663,26.743,493263,0
2016-04-04,26.886,27.249,26.307,26.346,435116,0
2016-04-05,26.15,26.455,25.934,26.289,370593,0
2016-04-06,26.346,26.967,26.223,26.852,321679,0
2016-04-07,26.827,27.148,26.439,26.703,209407,0
2016-04-08,27.017,27.191,26.504,26.696,336322,0
2016-04-11,26.959,27.083,26.057,26.522,573875,0
2016-04-12,26.663,28.273,26.472,27.926,665003,0
2016-04-13,28.208,28.348,27.488,27.836,597800,0
2016-04-14,27.984,28.08,27.603,27.761,445794,0
2016-04-15,27.695,27.881,27.068,27.068,581790,0
2016-04-18,26.844,28.068,26.769,27.876,400223,0
2016-04-19,27.629,28.729,27.538,28.579,477029,0
2016-04-20,28.431,29.546,28.4,29.224,495361,0
2016-04-21,29.101,29.323,28.273,28.646,565559,0
2016-04-22,28.77,30.24,28.688,29.812,704568,0
2016-04-25,30.333,30.391,28.934,29.134,543820,0
2016-04-26,29.985,30.093,29.497,29.688,532572,0
2016-04-27,30.226,30.666,29.787,30.035,725380,0
2016-04-28,30.539,30.795,29.969,30.002,973263,0
2016-04-29,30.746,30.746,29.183,29.671,1244546,0
2016-05-02,30.093,30.192,29.101,29.29,696520,0
2016-05-03,29.425,29.523,28.729,28.852,849234,0
2016-05-04,29.028,29.368,28.731,28.782,561402,0
2016-05-05,28.782,29.338,28.308,28.452,631358,0
2016-05-06,28.562,28.868,27.775,27.978,1058768,0
2016-05-09,28.071,28.157,27.42,27.546,1205534,0
2016-05-10,27.843,28.191,27.396,27.961,611876,0
2016-05-11,27.792,28.74,27.691,28.663,777475,0
2016-05-12,28.994,29.236,28.266,28.444,515209,0
2016-05-13,28.444,28.715,27.724,28.216,594369,0
2016-05-16,28.663,28.944,28.326,28.757,566759,0
2016-05-17,29.028,29.07,28.113,28.25,450601,0
2016-05-18,28.274,28.376,27.513,27.664,330129,0
2016-05-19,27.521,27.857,27.175,27.462,664476,0
2016-05-20,27.741,28.368,27.555,28.341,402506,0
2016-05-23,28.368,28.725,28.147,28.486,291262,0
2016-05-24,28.749,28.834,28.447,28.63,330015,0
2016-05-25,28.782,28.782,28.52,28.588,584921,0
2016-05-26,28.588,28.782,28.02,28.274,302752,0
2016-05-27,28.232,28.461,27.894,28.419,473146,0
2016-05-31,28.385,28.681,27.894,28.08,354305,0
2016-06-01,27.894,28.74,27.894,28.571,332451,0
2016-06-02,28.478,29.02,28.03,28.588,852205,0
2016-06-03,28.529,28.562,28.103,28.164,284732,0
2016-06-06,28.341,28.604,28.147,28.529,350752,0
2016-06-07,28.529,28.994,28.529,28.546,541126,0
2016-06-08,27.936,28.064,25.736,26.191,3579937,0
2016-06-09,25.736,25.81,25.033,25.244,1175509,0
2016-06-10,24.973,25.397,24.703,24.956,737103,0
2016-06-13,24.643,25.201,24.33,24.805,863123,0
2016-06-14,24.855,25.235,24.355,24.786,627072,0
2016-06-15,24.601,25.296,24.567,24.82,403300,0
2016-06-16,24.549,24.635,23.88,24.516,582600,0
2016-06-17,24.939,25.532,24.583,25.447,1600390,0
2016-06-20,25.82,26.446,25.278,25.311,426060,0
2016-06-21,25.294,26.158,25.227,26.158,381287,0
2016-06-22,25.98,26.191,25.439,25.532,664146,0
2016-06-23,25.616,26.303,25.616,26.089,366760,0
2016-06-24,25.185,26.345,25.017,25.447,913453,0
2016-06-27,25.397,25.43,24.449,24.703,950239,0
2016-06-28,25.185,25.514,25.033,25.397,680588,0
2016-06-29,25.641,26.243,25.601,25.854,610597,0
2016-06-30,25.684,26.117,25.107,25.354,825678,0
2016-07-01,25.439,25.692,24.737,24.795,578935,0
2016-07-05,24.651,24.694,23.966,24.525,674314,0
2016-07-06,24.346,24.71,23.923,24.067,812520,0
2016-07-07,24.128,24.381,22.95,23.313,1649381,0
2016-07-08,23.432,24.312,23.296,24.312,687174,0
2016-07-11,24.549,25.108,24.549,24.973,954776,0
2016-07-12,25.227,25.692,25.062,25.414,934649,0
2016-07-13,25.397,25.547,25.024,25.193,598493,0
2016-07-14,25.397,25.528,25.235,25.447,789451,0
2016-07-15,25.65,25.761,25.328,25.421,495294,0
2016-07-18,25.557,25.756,25.328,25.414,478622,0
2016-07-19,25.397,25.743,25.354,25.607,524413,0
2016-07-20,25.607,25.736,25.354,25.718,975892,0
2016-07-21,25.736,26.031,25.718,25.82,609675,0
2016-07-22,25.761,26.057,25.736,25.93,427305,0
2016-07-25,25.87,26.2,25.777,26.132,715927,0
2016-07-26,26.117,26.344,25.934,26.04,490753,0
2016-07-27,26.404,26.538,25.956,26.158,581890,0
2016-07-28,26.243,26.377,25.863,26.132,445271,0
2016-07-29,26.117,26.337,25.989,26.243,475122,0
2016-08-01,26.371,26.667,25.963,26.243,877622,0
2016-08-02,26.303,26.37,25.98,26.344,643856,0
2016-08-03,26.462,26.88,26.368,26.87,652113,0
2016-08-04,25.672,25.844,24.384,25.227,3352642,0
2016-08-05,25.175,26.467,25.062,26.306,969720,0
2016-08-08,26.418,26.958,26.306,26.393,486669,0
2016-08-09,26.471,26.594,26.071,26.14,453691,0
2016-08-10,26.185,26.48,25.863,26.053,308744,0
2016-08-11,26.08,26.279,25.672,25.801,433674,0
2016-08-12,26.002,26.828,25.767,26.602,654306,0
2016-08-15,26.836,26.868,26.475,26.635,390611,0
2016-08-16,26.698,26.95,26.371,26.663,504150,0
2016-08-17,26.862,26.862,26.54,26.783,307721,0
2016-08-18,26.958,27.176,26.796,27.028,503074,0
2016-08-19,27.098,27.098,26.54,26.81,357688,0
2016-08-22,26.714,26.958,26.523,26.654,453701,0
2016-08-23,26.931,27.028,26.348,26.732,765694,0
2016-08-24,26.679,26.818,26.185,26.245,346857,0
2016-08-25,26.219,26.519,26.027,26.123,242288,0
2016-08-26,26.089,26.263,25.836,26.132,320142,0
2016-08-29,26.132,26.782,26.01,26.559,2427516,0
2016-08-30,26.48,26.671,26.21,26.298,368656,0
2016-08-31,26.418,26.497,25.609,25.897,728272,0
2016-09-01,26.002,26.175,25.662,25.924,270164,0
2016-09-02,26.018,26.741,25.914,26.071,433805,0
2016-09-06,26.263,26.635,26.175,26.549,420630,0
2016-09-07,26.523,26.741,26.488,26.609,593688,0
2016-09-08,26.698,26.816,26.532,26.714,373191,0
2016-09-09,26.567,26.749,25.889,25.889,362795,0
2016-09-12,25.74,26.497,25.672,26.21,478960,0
2016-09-13,26.245,26.245,25.914,25.984,516293,0
2016-09-14,26.002,26.24,25.879,26.027,541965,0
2016-09-15,26.185,26.192,25.821,25.94,249961,0
2016-09-16,25.809,25.886,25.401,25.427,731429,0
2016-09-19,25.602,25.932,25.497,25.514,287607,0
2016-09-20,25.637,25.637,25.219,25.271,446722,0
2016-09-21,25.427,26.044,25.393,25.914,444538,0
2016-09-22,26.071,26.115,25.94,26.027,384167,0
2016-09-23,26.053,26.228,25.758,26.228,358515,0
2016-09-26,26.158,26.166,25.758,25.871,517957,0
2016-09-27,25.924,25.975,25.609,25.679,222881,0
2016-09-28,25.679,25.871,25.323,25.819,481485,0
2016-09-29,25.854,25.854,25.219,25.375,691160,0
2016-09-30,25.523,25.551,24.837,25.227,789861,0
2016-10-03,25.184,25.383,24.802,25.383,470509,0
2016-10-04,25.314,25.462,24.802,25.018,466536,0
2016-10-05,25.079,25.21,24.609,24.707,559007,0
2016-10-06,24.653,24.914,24.653,24.792,431709,0
2016-10-07,24.914,25.159,24.679,24.679,268695,0
2016-10-10,24.714,25.145,24.714,25.079,201178,0
2016-10-11,24.889,25.01,24.749,24.905,381175,0
2016-10-12,24.932,24.975,24.775,24.828,303368,0
2016-10-13,24.757,24.844,24.532,24.637,283892,0
2016-10-14,24.767,24.905,24.392,24.618,376819,0
2016-10-17,24.732,25.184,24.714,24.932,480885,0
2016-10-18,25.166,25.219,24.844,25.018,506234,0
2016-10-19,25.062,25.149,24.94,25.044,573590,0
2016-10-20,25.262,25.314,25.062,25.262,729334,0
2016-10-21,25.279,25.644,25.219,25.497,537040,0
2016-10-24,25.654,25.757,25.367,25.514,350373,0
2016-10-25,25.418,25.507,25.124,25.149,290471,0
2016-10-26,25.053,25.21,24.471,24.707,432082,0
2016-10-27,24.966,25.322,24.775,24.792,374705,0
2016-10-28,24.783,25.003,24.675,24.722,370092,0
2016-10-31,24.749,25.001,24.718,24.775,406062,0
2016-11-01,25.236,25.236,24.567,24.749,473235,0
2016-11-02,24.863,24.863,24.149,24.279,719230,0
2016-11-03,24.463,24.529,23.317,23.765,737911,0
2016-11-04,23.756,24.016,23.46,23.532,652283,0
2016-11-07,24.06,24.231,23.885,24.069,698371,0
2016-11-08,23.971,23.971,22.85,22.985,1165663,0
2016-11-09,22.859,24.303,22.85,24.303,1115398,0
2016-11-10,24.894,25.091,22.366,22.385,1856745,0
2016-11-11,22.402,22.493,21.739,21.982,1426335,0
2016-11-14,22.179,22.441,21.407,21.417,1590170,0
2016-11-15,21.695,22.358,21.524,22.349,1537236,0
2016-11-16,22.277,22.6,21.911,22.089,877355,0
2016-11-17,22.241,22.457,21.595,21.749,937234,0
2016-11-18,21.819,22.044,21.319,21.336,1260554,0
2016-11-21,21.058,21.192,20.27,20.53,3405583,0
2016-11-22,20.601,20.61,19.043,19.059,6634494,0
2016-11-23,19.562,19.625,18.827,19.213,2914625,0
2016-11-25,19.284,19.688,19.159,19.535,730049,0
2016-11-28,19.544,19.678,18.997,19.007,1124621,0
2016-11-29,19.437,19.437,18.935,19.194,1700332,0
2016-11-30,20.037,21.677,20.027,21.595,4122961,0
2016-12-01,22.457,22.842,20.861,21.283,2733472,0
2016-12-02,21.479,22.134,21.417,21.963,1299349,0
2016-12-05,22.304,22.528,21.96,22.394,1294610,0
2016-12-06,22.429,22.609,21.884,21.901,1295416,0
2016-12-07,21.954,22.125,21.525,21.703,834602,0
2016-12-08,21.784,22.151,21.625,21.784,832414,0
2016-12-09,21.803,22.161,21.793,21.99,920246,0
2016-12-12,22.457,22.493,21.954,22.161,1144612,0
2016-12-13,22.233,22.582,22.121,22.223,1004254,0
2016-12-14,22.215,22.269,21.651,21.722,783590,0
2016-12-15,21.667,22.259,21.579,21.767,1038098,0
2016-12-16,21.767,22.358,21.731,21.918,1267215,0
2016-12-19,21.811,21.911,21.336,21.569,1381795,0
2016-12-20,21.516,21.637,19.625,19.84,3283297,0
2016-12-21,20.458,21.273,20.44,21.094,2176941,0
2016-12-22,21.641,24.131,21.641,23.765,4491954,0
2016-12-23,23.801,24.482,23.361,24.177,2249079,0
2016-12-27,24.563,25.145,24.401,24.401,1560481,0
2016-12-28,24.643,24.643,23.844,23.864,864716,0
2016-12-29,23.756,24.217,23.578,23.926,771706,0
2016-12-30,23.9,24.222,23.837,24.096,1100802,0
2017-01-03,24.196,24.339,24.105,24.196,1334147,0
2017-01-04,24.203,24.939,24.203,24.599,1105915,0
2017-01-05,24.723,24.875,24.355,24.375,1146059,0
2017-01-06,24.375,24.571,23.971,24.043,1160556,0
2017-01-09,24.06,24.697,23.594,24.527,998293,0
2017-01-10,24.553,24.643,23.962,23.971,945256,0
2017-01-11,23.98,24.293,23.98,24.231,413226,0
2017-01-12,24.16,24.283,23.936,24.088,398620,0
2017-01-13,24.052,24.196,23.584,23.88,799794,0
2017-01-17,24.06,24.375,23.72,23.98,898501,0
2017-01-18,23.952,24.177,23.746,23.909,3000788,0
2017-01-19,23.837,24.114,23.756,23.89,507103,0
2017-01-20,23.971,23.988,23.792,23.926,726710,0
2017-01-23,24.024,24.167,23.873,24.105,488132,0
2017-01-24,24.203,24.759,24.203,24.625,864521,0
2017-01-25,24.921,25.109,24.795,25.019,800558,0
2017-01-26,25.029,25.468,25.029,25.422,720051,0
2017-01-27,25.279,25.655,25.271,25.521,730080,0
2017-01-30,25.593,25.593,25.046,25.54,578428,0
2017-01-31,25.629,25.718,24.885,25.36,578161,0
2017-02-01,25.485,25.701,25.181,25.307,704894,0
2017-02-02,25.504,26.273,25.449,25.987,1052540,0
2017-02-03,26.193,26.838,26.032,26.489,1526272,0
2017-02-06,26.784,27.304,26.74,26.829,1154593,0
2017-02-07,26.991,27.08,26.597,26.64,1060958,0
2017-02-08,26.74,26.78,26.221,26.506,1936144,0
2017-02-09,26.633,26.992,26.19,26.89,1111722,0
2017-02-10,27.066,27.12,26.308,26.475,1146067,0
2017-02-13,26.862,26.908,25.83,25.867,1430106,0
2017-02-14,25.867,26.549,25.221,26.338,1298771,0
2017-02-15,26.042,26.429,25.719,25.875,1019895,0
2017-02-16,25.802,26.365,25.654,26.281,1130617,0
2017-02-17,26.217,26.419,25.728,25.848,1107222,0
2017-02-21,26.291,26.402,26.042,26.153,1011716,0
2017-02-22,26.374,26.374,25.516,25.608,1258804,0
2017-02-23,24.77,26.271,24.106,25.406,2594055,0
2017-02-24,24.917,25.36,24.659,25.36,1158944,0
2017-02-27,24.89,25.157,24.226,24.447,2046113,0
2017-02-28,24.253,24.567,23.23,23.609,1924243,0
2017-03-01,23.589,23.589,22.677,23.055,1969717,0
2017-03-02,22.953,23.572,22.511,23.387,906061,0
2017-03-03,23.322,23.679,23.082,23.294,617889,0
2017-03-06,23.294,23.329,22.889,23.101,914584,0
2017-03-07,23,23.212,22.262,22.52,1249185,0
2017-03-08,22.373,22.456,21.663,21.856,1204474,0
2017-03-09,21.839,21.884,21.286,21.524,933635,0
2017-03-10,21.7,22.151,21.7,22.041,658510,0
2017-03-13,22.133,22.649,22.129,22.225,564811,0
2017-03-14,22.124,22.4,21.829,22.281,494433,0
2017-03-15,22.419,22.695,22.225,22.584,429335,0
2017-03-16,22.584,22.852,22.401,22.658,303472,0
2017-03-17,22.806,22.99,22.493,22.732,477078,0
2017-03-20,22.493,22.687,22.124,22.309,533090,0
2017-03-21,22.548,22.576,21.893,22.068,681259,0
2017-03-22,22.124,22.216,21.663,22.124,429952,0
2017-03-23,22.105,22.705,22.037,22.428,326868,0
2017-03-24,22.502,22.769,22.216,22.465,330716,0
2017-03-27,22.289,22.557,21.931,22.078,391948,0
2017-03-28,22.124,22.502,22.105,22.115,416607,0
2017-03-29,22.133,22.677,22.124,22.299,655109,0
2017-03-30,21.921,22.203,21.663,21.718,904245,0
2017-03-31,21.893,22.437,21.847,22.281,694330,0
2017-04-03,22.216,22.419,21.856,22.262,585596,0
2017-04-04,22.346,22.472,22.115,22.188,413217,0
2017-04-05,22.317,22.447,21.856,21.994,549876,0
2017-04-06,25.728,27.194,24.521,26.448,12063425,0
2017-04-07,26.67,27.609,26.522,27.102,4840243,0
2017-04-10,27.443,27.858,27.167,27.59,1433822,0
2017-04-11,27.267,27.572,26.89,27.572,1467751,0
2017-04-12,27.425,27.747,27.304,27.544,1297127,0
2017-04-13,27.636,27.683,27.295,27.516,807309,0
2017-04-17,27.516,27.839,27.378,27.7,1178788,0
2017-04-18,27.544,28.116,27.415,27.932,1050524,0
2017-04-19,27.839,27.876,27.544,27.655,899108,0
2017-04-20,27.563,28.024,27.547,27.858,587829,0
2017-04-21,27.867,28.069,27.683,27.858,544567,0
2017-04-24,27.959,28.012,27.72,27.811,451208,0
2017-04-25,28.069,28.595,27.839,28.54,1881726,0
2017-04-26,28.549,28.762,28.346,28.577,931849,0
2017-04-27,28.383,28.457,27.683,28.116,1143034,0
2017-04-28,28.264,28.475,27.848,28.014,600573,0
2017-05-01,28.116,28.116,27.314,27.462,985533,0
2017-05-02,27.489,27.831,27.332,27.406,846117,0
2017-05-03,27.425,27.636,26.899,27.019,1096619,0
2017-05-04,27.47,28.014,27.157,27.433,1401469,0
2017-05-05,27.354,28.558,26.822,28.444,1068910,0
2017-05-08,28.302,28.567,28.131,28.567,586541,0
2017-05-09,28.444,28.482,28.216,28.444,408833,0
2017-05-10,28.377,29.258,28.359,29.031,822052,0
2017-05-11,29.061,29.543,29.061,29.127,886182,0
2017-05-12,29.079,29.373,28.813,28.909,332554,0
2017-05-15,29.393,29.393,28.918,29.031,257391,0
2017-05-16,29.193,29.269,28.738,28.861,306278,0
2017-05-17,28.671,28.985,28.349,28.406,466100,0
2017-05-18,28.254,28.615,27.97,28.548,295729,0
2017-05-19,28.719,28.985,28.482,28.757,484487,0
2017-05-22,28.899,28.918,28.539,28.813,749555,0
2017-05-23,28.633,29.041,28.567,28.861,250357,0
2017-05-24,28.813,29.155,28.729,29.003,223709,0
2017-05-25,28.975,29.155,28.662,28.899,262982,0
2017-05-26,28.937,29.117,28.729,28.776,391782,0
2017-05-30,28.615,28.823,28.254,28.254,349686,0
2017-05-31,28.254,28.473,27.867,28.273,428949,0
2017-06-01,28.349,29.231,28.188,28.662,331587,0
2017-06-02,28.615,29.136,28.473,28.871,374033,0
2017-06-05,28.889,28.947,28.624,28.633,142716,0
2017-06-06,28.482,28.624,28.245,28.463,168335,0
2017-06-07,28.397,28.662,28.046,28.112,253921,0
2017-06-08,28.008,28.55,27.951,28.397,206205,0
2017-06-09,28.482,28.605,28.131,28.463,192063,0
2017-06-12,28.463,28.738,28.415,28.453,130264,0
2017-06-13,28.51,28.709,28.321,28.473,199381,0
2017-06-14,28.548,28.585,28.065,28.254,273337,0
2017-06-15,27.97,28.235,27.951,28.159,229893,0
2017-06-16,28.216,28.52,27.989,28.368,384358,0
2017-06-19,28.444,28.653,28.235,28.359,315256,0
2017-06-20,28.179,28.245,27.61,27.913,391272,0
2017-06-21,27.998,28.112,27.723,27.894,201681,0
2017-06-22,27.884,28.577,27.874,28.548,328383,0
2017-06-23,28.548,29.165,28.017,28.795,520794,0
2017-06-26,28.767,29.117,28.567,28.899,272346,0
2017-06-27,29.023,29.183,28.482,28.615,291654,0
2017-06-28,28.444,29.155,28.444,28.776,246846,0
2017-06-29,28.937,29.249,28.876,29.051,252506,0
2017-06-30,29.107,29.221,28.681,29.023,312406,0
2017-07-03,29.041,29.246,28.937,29.041,198207,0
2017-07-05,28.823,28.956,28.539,28.776,277955,0
2017-07-06,28.681,28.871,28.51,28.671,149474,0
2017-07-07,28.595,29.099,28.444,29.099,185049,0
2017-07-10,28.463,28.805,28.33,28.624,433117,0
2017-07-11,28.491,29.046,28.491,28.776,187931,0
2017-07-12,28.947,29.079,28.785,28.851,209807,0
2017-07-13,29.041,29.335,28.918,29.079,455632,0
2017-07-14,29.107,29.393,29.099,29.259,326921,0
2017-07-17,29.136,29.546,29.107,29.355,282322,0
2017-07-18,29.373,29.724,29.236,29.525,384430,0
2017-07-19,29.677,29.809,29.393,29.525,222331,0
2017-07-20,29.525,29.637,29.241,29.467,170354,0
2017-07-21,29.639,29.77,28.899,28.937,384595,0
2017-07-24,28.937,29.847,28.924,29.761,403429,0
2017-07-25,29.847,30.312,29.847,30.151,389199,0
2017-07-26,30.265,30.283,29.771,29.809,203019,0
2017-07-27,29.875,30.283,29.733,30.207,301210,0
2017-07-28,30.207,30.795,30.122,30.691,524334,0
2017-07-31,30.691,30.805,30.075,30.644,466342,0
2017-08-01,30.814,30.971,30.539,30.568,566012,0
2017-08-02,30.663,30.786,30.283,30.387,800726,0
2017-08-03,30.529,30.675,29.867,30.169,511519,0
2017-08-04,30.208,30.656,30.004,30.403,532135,0
2017-08-07,30.296,30.656,29.926,29.936,368263,0
2017-08-08,29.741,30.179,28.923,29.449,596603,0
2017-08-09,29.196,31.113,29.196,30.899,1024913,0
2017-08-10,30.734,31.084,30.052,30.335,355121,0
2017-08-11,30.179,30.909,29.975,30.189,382110,0
2017-08-14,30.276,30.743,30.179,30.403,204738,0
2017-08-15,30.549,30.549,29.284,29.731,496831,0
2017-08-16,29.906,29.926,29.546,29.731,332113,0
2017-08-17,29.692,30.033,29.585,29.673,238045,0
2017-08-18,29.653,29.858,29.108,29.624,320904,0
2017-08-21,29.614,29.634,29.293,29.507,215140,0
2017-08-22,29.507,30.159,29.43,29.945,177950,0
2017-08-23,29.916,30.412,29.814,30.325,275939,0
2017-08-24,30.257,30.51,30.15,30.315,142057,0
2017-08-25,30.315,30.578,30.091,30.383,163321,0
2017-08-28,30.393,30.5,30.159,30.198,175470,0
2017-08-29,30.013,30.558,29.926,30.393,154804,0
2017-08-30,30.315,30.646,30.169,30.588,131944,0
2017-08-31,30.646,30.782,30.12,30.471,313312,0
2017-09-01,30.5,31.181,30.335,31.113,364460,0
2017-09-05,31.181,31.22,30.432,30.481,241082,0
2017-09-06,30.724,31.035,30.537,30.792,206175,0
2017-09-07,30.85,31.172,30.85,31.035,189858,0
2017-09-08,31.006,31.181,30.85,31.006,160168,0
2017-09-11,31.142,31.181,30.704,30.86,142147,0
2017-09-12,30.977,31.035,30.734,30.782,134832,0
2017-09-13,30.85,30.987,30.714,30.919,146537,0
2017-09-14,31.064,31.074,30.597,30.773,183924,0
2017-09-15,30.685,30.899,30.412,30.792,259371,0
2017-09-18,30.87,31.23,30.675,30.675,171704,0
2017-09-19,30.753,31.142,30.536,30.646,172764,0
2017-09-20,30.656,30.892,30.276,30.315,262974,0
2017-09-21,30.247,30.305,29.877,29.945,220121,0
2017-09-22,29.994,30.33,29.906,30.072,181760,0
2017-09-25,30.072,30.315,29.906,29.936,272301,0
2017-09-26,29.945,30.254,29.945,30.15,153964,0
2017-09-27,30.072,30.198,29.965,30.062,174454,0
2017-09-28,30.023,30.13,29.605,29.819,171450,0
2017-09-29,30.072,30.724,30.052,30.266,705436,0
2017-10-02,30.111,30.568,30.111,30.432,217949,0
2017-10-03,30.51,31.016,30.279,31.016,210625,0
2017-10-04,30.948,31.318,30.811,31.016,299901,0
2017-10-05,30.967,31.189,30.695,30.792,251135,0
2017-10-06,30.656,31.142,30.656,30.88,214710,0
2017-10-09,30.86,31.055,30.821,31.055,112298,0
2017-10-10,31.055,31.298,30.821,30.831,222320,0
2017-10-11,30.996,31.133,30.588,30.938,180494,0
2017-10-12,30.773,31.541,30.647,31.512,364667,0
2017-10-13,31.609,31.609,29.867,30.841,1277491,0
2017-10-16,31.113,31.123,30.597,30.753,310743,0
2017-10-17,30.656,30.86,30.218,30.481,213543,0
2017-10-18,30.49,30.651,29.507,29.634,635902,0
2017-10-19,29.468,29.975,29.001,29.975,686718,0
2017-10-20,29.792,30.247,29.595,29.614,200474,0
2017-10-23,29.624,29.829,29.196,29.303,371822,0
2017-10-24,29.371,29.799,29.215,29.537,355531,0
2017-10-25,29.439,29.721,29.186,29.313,450216,0
2017-10-26,29.342,29.692,29.215,29.585,413736,0
2017-10-27,29.595,30.461,29.585,30.091,671264,0
2017-10-30,30.263,30.581,29.83,30.023,312715,0
2017-10-31,30.257,30.257,29.78,30.14,227122,0
2017-11-01,30.169,30.782,30.169,30.578,643894,0
2017-11-02,30.685,30.81,29.819,29.955,667682,0
2017-11-03,30.266,30.383,29.741,29.975,504618,0
2017-11-06,29.98,30.482,29.98,30.26,381446,0
2017-11-07,30.05,30.8,30.04,30.72,367656,0
2017-11-08,31,31.15,29.72,30.79,541465,0
2017-11-09,30.02,30.97,30.01,30.81,599654,0
2017-11-10,30.78,31.07,30.7079,30.87,366515,0
