Date,Open,High,Low,Close,Volume,OpenInt
2012-05-03,14.521,14.816,14.423,14.552,20151038,0
2012-05-04,14.552,14.578,14.521,14.552,9509651,0
2012-05-07,14.565,14.578,14.521,14.527,4239919,0
2012-05-08,14.527,14.552,14.521,14.521,10398168,0
2012-05-09,14.521,14.559,13.873,14.355,6542681,0
2012-05-10,14.188,14.355,14.188,14.334,702872,0
2012-05-11,14.334,14.409,13.96,14.089,404143,0
2012-05-14,13.96,14.151,13.85,13.878,555343,0
2012-05-15,14.005,14.118,13.86,13.94,808897,0
2012-05-16,13.918,14.257,13.866,14.237,484643,0
2012-05-17,14.194,14.194,13.86,13.925,442613,0
2012-05-18,13.86,14.125,13.86,13.932,540718,0
2012-05-21,14.521,14.521,13.86,13.891,204180,0
2012-05-22,13.899,14.037,13.358,13.86,506059,0
2012-05-23,13.747,13.82,13.199,13.311,764271,0
2012-05-24,13.608,13.608,13.199,13.458,296832,0
2012-05-25,13.377,14.257,13.377,14.194,463594,0
2012-05-29,14.342,14.342,13.84,13.899,146839,0
2012-05-30,13.741,14.125,13.41,13.997,238340,0
2012-05-31,13.918,13.991,13.67,13.94,555587,0
2012-06-01,13.635,14.125,13.635,13.873,526698,0
2012-06-04,13.971,13.971,13.529,13.834,177100,0
2012-06-05,13.41,13.918,13.41,13.82,350702,0
2012-06-06,13.925,14.111,13.405,14.111,239205,0
2012-06-07,14.188,14.301,14.012,14.257,246177,0
2012-06-08,14.301,14.44,14.097,14.355,2072843,0
2012-06-11,14.387,14.447,14.058,14.136,268361,0
2012-06-12,14.355,14.527,14.276,14.387,590568,0
2012-06-13,14.301,14.452,14.301,14.44,250661,0
2012-06-14,14.487,14.559,14.229,14.38,335684,0
2012-06-15,14.433,14.487,14.315,14.481,147157,0
2012-06-18,14.508,14.508,14.342,14.423,144173,0
2012-06-19,14.423,14.466,14.308,14.38,263928,0
2012-06-20,14.423,14.487,14.334,14.44,598322,0
2012-06-21,14.46,14.539,14.194,14.387,254767,0
2012-06-22,14.501,14.534,14.348,14.423,64300,0
2012-06-25,14.487,14.521,14.194,14.452,67949,0
2012-06-26,14.501,14.521,14.264,14.264,352446,0
2012-06-27,14.387,14.508,14.257,14.342,138720,0
2012-06-28,14.176,14.626,14.078,14.626,1375264,0
2012-06-29,14.717,14.811,14.626,14.804,259765,0
2012-07-02,14.816,15.181,14.786,15.114,719594,0
2012-07-03,15.139,15.187,15.114,15.147,140442,0
2012-07-05,15.087,15.501,15.087,15.232,139285,0
2012-07-06,15.682,15.682,15.213,15.265,95010,0
2012-07-09,15.206,15.41,15.095,15.339,177459,0
2012-07-10,15.423,15.423,15.217,15.217,156483,0
2012-07-11,15.345,15.485,15.245,15.299,174033,0
2012-07-12,15.436,15.497,14.882,15.002,144509,0
2012-07-13,15.02,15.278,15.02,15.232,198295,0
2012-07-16,15.286,15.345,15.187,15.253,132730,0
2012-07-17,15.399,15.405,15.095,15.213,156914,0
2012-07-18,15.2,15.324,15.059,15.135,75008,0
2012-07-19,15.217,15.358,15.181,15.181,60192,0
2012-07-20,15.126,15.469,15.02,15.457,167432,0
2012-07-23,15.417,15.476,14.923,15.126,274851,0
2012-07-24,15.369,15.806,15.363,15.423,320982,0
2012-07-25,15.497,15.773,15.194,15.649,138249,0
2012-07-26,15.682,15.84,15.492,15.84,112176,0
2012-07-27,15.834,16.171,15.755,15.938,274499,0
2012-07-30,16.129,16.171,15.794,15.98,249036,0
2012-07-31,15.84,16.182,15.84,16.123,1095995,0
2012-08-01,16.142,16.393,15.787,15.853,105678,0
2012-08-02,15.773,16.005,15.339,15.755,106549,0
2012-08-03,16.163,16.171,15.84,16.083,78126,0
2012-08-06,16.302,16.426,15.707,16.023,209453,0
2012-08-07,16.499,16.658,15.853,16.15,396255,0
2012-08-08,15.974,16.262,15.602,16.064,404170,0
2012-08-09,16.262,17.127,15.654,15.853,213056,0
2012-08-10,15.906,16.078,15.675,15.702,201651,0
2012-08-13,15.794,16.564,15.767,16.487,60522,0
2012-08-14,16.407,16.652,16.105,16.454,111968,0
2012-08-15,16.302,16.551,16.171,16.434,215695,0
2012-08-16,16.705,16.705,16.426,16.564,360431,0
2012-08-17,16.605,16.654,16.541,16.605,226470,0
2012-08-20,16.903,16.903,16.174,16.222,48658,0
2012-08-21,16.375,16.712,16.248,16.573,129043,0
2012-08-22,16.892,16.892,16.285,16.564,237638,0
2012-08-23,16.573,16.698,16.461,16.64,100431,0
2012-08-24,16.686,16.846,16.573,16.646,58708,0
2012-08-27,16.739,16.785,16.613,16.739,32037,0
2012-08-28,16.785,17.236,16.64,16.863,191585,0
2012-08-29,17.203,17.203,16.824,17.096,85976,0
2012-08-30,17.217,17.236,16.984,17.156,167969,0
2012-08-31,17.33,17.441,17.109,17.38,245717,0
2012-09-04,18.496,18.496,17.076,17.421,381625,0
2012-09-05,17.501,17.633,17.091,17.462,258467,0
2012-09-06,17.369,17.64,17.369,17.369,212194,0
2012-09-07,17.633,17.8,17.377,17.548,447756,0
2012-09-10,17.627,17.627,17.426,17.548,219708,0
2012-09-11,17.501,17.753,17.488,17.627,155179,0
2012-09-12,18.415,18.476,17.668,17.825,223760,0
2012-09-13,17.572,17.825,17.501,17.713,337122,0
2012-09-14,17.701,17.998,17.565,17.911,291507,0
2012-09-17,17.966,18.165,17.633,18.065,205153,0
2012-09-18,17.931,18.072,17.825,17.976,147860,0
2012-09-19,17.971,17.998,17.732,17.78,132508,0
2012-09-20,17.766,17.899,17.309,17.572,233754,0
2012-09-21,17.619,17.899,17.516,17.516,78546,0
2012-09-24,17.565,17.899,17.334,17.349,74307,0
2012-09-25,17.402,17.501,17.069,17.129,97166,0
2012-09-26,17.163,17.199,16.797,17.032,123692,0
2012-09-27,16.979,17.156,16.924,17.137,116055,0
2012-09-28,16.939,17.794,16.939,17.395,402451,0
2012-10-01,17.377,17.377,17.21,17.315,89116,0
2012-10-02,17.377,17.377,16.903,16.997,180677,0
2012-10-03,16.991,17.362,16.899,16.97,235172,0
2012-10-04,16.984,17.349,16.946,17.01,78865,0
2012-10-05,17.137,17.844,17.076,17.143,216450,0
2012-10-08,16.917,17.059,16.846,16.984,307998,0
2012-10-09,16.93,17.163,16.824,17.076,104310,0
2012-10-10,17.137,17.421,17.117,17.369,260914,0
2012-10-11,17.369,17.414,17.236,17.362,87920,0
2012-10-12,17.445,17.608,16.93,17.004,152294,0
2012-10-15,17.025,17.488,17.004,17.369,143056,0
2012-10-16,17.601,17.601,17.043,17.256,161256,0
2012-10-17,17.323,17.473,17.109,17.445,127341,0
2012-10-18,17.534,17.534,17.236,17.445,168456,0
2012-10-19,17.389,17.481,17.038,17.084,171171,0
2012-10-22,17.33,17.454,17.104,17.402,215660,0
2012-10-23,17.349,17.362,16.984,17.032,81509,0
2012-10-24,17.129,17.143,16.939,17.055,48720,0
2012-10-25,17.117,17.323,16.847,17.203,105339,0
2012-10-26,17.171,17.182,16.909,17.117,42012,0
2012-10-31,17.289,17.289,17.026,17.228,24940,0
2012-11-01,17.33,17.369,16.899,17.217,96379,0
2012-11-02,17.21,17.395,17.104,17.34,62175,0
2012-11-05,17.395,17.511,17.203,17.511,41406,0
2012-11-06,17.402,17.402,17.21,17.33,62033,0
2012-11-07,17.203,17.25,16.85,16.964,53288,0
2012-11-08,16.924,17.256,16.85,16.85,48313,0
2012-11-09,16.909,17.473,16.903,16.997,145222,0
2012-11-12,17.117,17.33,17.01,17.228,221106,0
2012-11-13,17.076,17.33,16.909,16.939,74597,0
2012-11-14,17.038,17.117,16.872,16.984,276345,0
2012-11-15,16.991,17.11,16.849,17.05,570174,0
2012-11-16,16.871,17.056,16.845,17.01,132221,0
2012-11-19,17.056,17.343,16.909,17.184,205228,0
2012-11-20,17.237,17.316,17.01,17.043,166388,0
2012-11-21,17.01,17.184,16.856,16.902,121921,0
2012-11-23,16.902,16.917,16.717,16.805,74635,0
2012-11-26,16.963,17.11,16.819,16.832,36975,0
2012-11-27,16.81,16.917,16.358,16.671,130335,0
2012-11-28,16.525,16.997,16.525,16.696,32180,0
2012-11-29,16.863,17.01,16.556,16.678,44119,0
2012-11-30,16.769,16.984,16.685,16.731,29748,0
2012-12-03,16.83,16.838,16.618,16.657,61258,0
2012-12-04,16.576,16.819,16.576,16.784,45842,0
2012-12-05,16.775,16.952,16.696,16.849,49255,0
2012-12-06,16.883,16.997,16.618,16.643,106995,0
2012-12-07,16.678,16.802,16.55,16.643,103696,0
2012-12-10,16.603,16.658,16.518,16.637,44008,0
2012-12-11,16.637,16.775,16.63,16.743,432752,0
2012-12-12,16.685,16.845,16.497,16.576,94015,0
2012-12-13,16.636,16.636,16.437,16.561,59895,0
2012-12-14,16.504,16.658,16.355,16.484,149654,0
2012-12-17,16.484,17.385,16.484,16.863,78161,0
2012-12-18,16.946,17.545,16.71,17.524,208722,0
2012-12-19,17.514,17.514,17.332,17.418,73734,0
2012-12-20,17.371,17.645,17.371,17.477,149856,0
2012-12-21,17.343,17.466,17.251,17.466,41072,0
2012-12-24,17.466,17.466,17.352,17.411,4181,0
2012-12-26,17.438,17.556,17.343,17.352,45444,0
2012-12-27,17.379,17.477,17.343,17.471,44111,0
2012-12-28,17.359,17.477,17.245,17.245,68431,0
2012-12-31,17.177,17.41,17.177,17.365,96536,0
2013-01-02,17.519,17.659,17.418,17.477,105617,0
2013-01-03,17.679,17.966,17.477,17.531,121505,0
2013-01-04,17.477,17.679,17.471,17.605,264344,0
2013-01-07,17.612,17.659,17.545,17.612,147709,0
2013-01-08,17.63,17.84,17.556,17.653,141508,0
2013-01-09,17.857,17.857,17.612,17.645,154362,0
2013-01-10,17.743,17.818,17.656,17.756,121966,0
2013-01-11,17.756,17.811,17.645,17.722,285672,0
2013-01-14,17.671,17.836,17.653,17.764,261237,0
2013-01-15,17.738,18.012,17.717,18.012,157336,0
2013-01-16,18.012,19.292,18.012,18.618,230666,0
2013-01-17,18.498,18.837,18.385,18.632,126307,0
2013-01-18,18.667,19.449,18.667,19.066,180543,0
2013-01-22,18.865,19.552,18.859,19.426,198707,0
2013-01-23,19.445,19.471,19.34,19.445,106286,0
2013-01-24,19.458,20,19.347,19.837,317444,0
2013-01-25,20.046,21.174,19.837,20.667,287530,0
2013-01-28,20.679,20.974,20.02,20.42,250835,0
2013-01-29,20.287,20.493,20.046,20.38,100572,0
2013-01-30,20.373,20.542,20.346,20.365,63268,0
2013-01-31,20.445,20.993,20.353,20.84,81119,0
2013-02-01,21.727,22.293,21.066,21.28,259766,0
2013-02-04,21.26,21.56,20.679,20.693,125061,0
2013-02-05,20.833,21.14,19.812,20.34,441722,0
2013-02-06,20.874,21.347,20.346,21.005,230699,0
2013-02-07,21.085,21.6,20.404,20.746,171948,0
2013-02-08,20.818,21.48,20.746,21.461,98606,0
2013-02-11,21.612,22.433,21.52,21.68,165051,0
2013-02-12,21.687,22.007,21.687,21.859,129145,0
2013-02-13,22.007,22.66,21.779,22.301,146815,0
2013-02-14,22.455,22.681,22.222,22.489,167463,0
2013-02-15,22.515,24.409,22.241,23.688,300472,0
2013-02-19,24.081,25.176,23.993,24.882,736177,0
2013-02-20,25.015,25.275,24.424,24.463,545178,0
2013-02-21,23.381,23.515,21.373,22.547,923671,0
2013-02-22,23.001,23.067,22.402,22.8,237619,0
2013-02-25,23.015,23.015,21.285,21.515,444669,0
2013-02-26,21.62,21.62,21.014,21.24,556807,0
2013-02-27,21.174,22.007,21.085,22.007,467777,0
2013-02-28,22.047,22.471,21.439,21.691,531753,0
2013-03-01,21.439,22.153,20.932,21.287,352440,0
2013-03-04,21,21.309,20.746,20.884,294911,0
2013-03-05,21.226,21.603,20.634,20.948,465008,0
2013-03-06,21.226,22.146,20.781,21.329,527456,0
2013-03-07,21.644,22.576,21.256,22.295,211618,0
2013-03-08,23.445,23.445,22.719,22.903,242066,0
2013-03-11,22.903,22.903,22.259,22.322,212968,0
2013-03-12,22.508,22.508,22.143,22.252,267909,0
2013-03-13,22.252,22.527,21.946,22.118,288437,0
2013-03-14,22.362,22.521,22.136,22.166,483295,0
2013-03-15,20.698,21.02,20.481,20.603,4161674,0
2013-03-18,20.541,21.226,20.541,21.029,543607,0
2013-03-19,21.089,21.23,20.884,20.884,482857,0
2013-03-20,20.993,21.13,20.943,21.076,282440,0
2013-03-21,21.287,21.356,20.445,21.198,608586,0
2013-03-22,21.543,21.55,20.939,20.988,223105,0
2013-03-25,21.727,21.727,20.924,21.036,226363,0
2013-03-26,21.138,21.226,20.844,21.057,133898,0
2013-03-27,20.948,21.123,20.585,20.713,355015,0
2013-03-28,20.562,20.91,20.562,20.713,725144,0
2013-04-01,21.096,21.096,20.659,20.774,108345,0
2013-04-02,20.774,21.193,20.774,20.905,187990,0
2013-04-03,21.423,21.562,20.767,20.801,373168,0
2013-04-04,21.076,21.266,20.741,21,210110,0
2013-04-05,20.746,20.939,20.474,20.629,367221,0
2013-04-08,20.787,20.978,20.562,20.774,157333,0
2013-04-09,21.015,21.123,20.761,20.993,403878,0
2013-04-10,21.226,22.221,21.151,21.59,878110,0
2013-04-11,21.795,22.357,21.795,22.193,690708,0
2013-04-12,21.911,22.678,21.665,22.069,456558,0
2013-04-15,21.844,22.178,21.439,21.644,286032,0
2013-04-16,22.047,22.548,21.911,22.508,271157,0
2013-04-17,22.267,22.488,21.72,21.835,526337,0
2013-04-18,21.835,21.938,21.439,21.575,165491,0
2013-04-19,21.691,22.329,21.454,22.193,124999,0
2013-04-22,22.515,22.576,21.876,22.329,177844,0
2013-04-23,22.59,22.919,22.136,22.322,245851,0
2013-04-24,21.329,21.535,21.226,21.281,1577264,0
2013-04-25,21.364,21.835,21.302,21.772,749685,0
2013-04-26,21.772,22.183,21.644,21.902,417166,0
2013-04-29,22.04,22.213,21.411,21.516,402848,0
2013-04-30,21.63,22.458,21.516,22.241,847701,0
2013-05-01,22.322,22.493,21.7,21.795,566730,0
2013-05-02,21.892,22.166,21.411,21.902,167138,0
2013-05-03,22.226,22.5,22.206,22.213,370467,0
2013-05-06,22.521,22.521,21.83,21.884,785861,0
2013-05-07,21.946,22.118,21.603,21.821,1103819,0
2013-05-08,21.925,22.104,21.844,22.047,490499,0
2013-05-09,21.946,21.98,21.123,21.193,901421,0
2013-05-10,21.226,21.26,20.404,20.678,1340050,0
2013-05-13,20.445,20.557,19.9,20.082,874601,0
2013-05-14,20.015,20.937,19.913,20.529,1393694,0
2013-05-15,20.343,20.974,20.343,20.727,604389,0
2013-05-16,21.044,21.091,20.45,20.644,686339,0
2013-05-17,20.864,20.995,20.591,20.781,678877,0
2013-05-20,20.967,21.32,20.719,20.83,678547,0
2013-05-21,20.816,21.216,20.762,21.174,287241,0
2013-05-22,21.32,21.559,20.356,20.734,479244,0
2013-05-23,20.528,20.61,20.031,20.498,277384,0
2013-05-24,20.377,20.885,20.377,20.719,251087,0
2013-05-28,20.96,21.309,20.802,20.98,604028,0
2013-05-29,21.078,21.132,20.302,20.435,274788,0
2013-05-30,20.403,20.618,20.147,20.299,396575,0
2013-05-31,20.235,20.434,19.949,20.075,229602,0
2013-06-03,20.39,20.845,19.969,20.232,456288,0
2013-06-04,19.79,19.79,19.033,19.152,1548598,0
2013-06-05,19.226,19.24,18.419,18.592,2131119,0
2013-06-06,18.207,18.324,17.978,18.07,11775440,0
2013-06-07,18.079,18.517,18.079,18.406,3095566,0
2013-06-10,18.4,18.599,18.117,18.427,1921458,0
2013-06-11,18.276,18.374,17.919,17.972,476280,0
2013-06-12,18.175,18.175,17.773,17.919,1001844,0
2013-06-13,18.175,18.641,17.967,18.49,1437701,0
2013-06-14,18.38,18.62,18.138,18.449,749059,0
2013-06-17,18.538,18.612,18.262,18.367,1067508,0
2013-06-18,18.311,18.455,18.18,18.353,727847,0
2013-06-19,18.353,18.483,18.138,18.233,701006,0
2013-06-20,18.07,18.07,17.554,17.658,717948,0
2013-06-21,17.745,18.03,16.901,17.273,1399767,0
2013-06-24,16.92,17.126,16.417,16.652,851564,0
2013-06-25,16.894,17.251,16.687,17.202,588953,0
2013-06-26,17.368,17.698,17.153,17.182,471229,0
2013-06-27,17.174,17.471,16.967,17.328,889695,0
2013-06-28,17.395,17.745,17.162,17.643,463243,0
2013-07-01,17.821,17.821,17.093,17.356,845618,0
2013-07-02,17.251,17.64,17.21,17.368,481452,0
2013-07-03,17.347,17.427,17.197,17.257,168552,0
2013-07-05,17.559,17.565,17.257,17.457,183676,0
2013-07-08,17.565,17.878,17.484,17.687,481573,0
2013-07-09,17.834,18.442,17.685,18.324,1261574,0
2013-07-10,18.449,18.449,17.699,17.753,453430,0
2013-07-11,18.002,18.193,17.919,18.146,521514,0
2013-07-12,18.146,18.419,18.146,18.412,375747,0
2013-07-15,18.483,18.653,18.455,18.586,410885,0
2013-07-16,18.586,18.653,18.241,18.269,763032,0
2013-07-17,18.317,18.653,18.311,18.483,765393,0
2013-07-18,18.653,19.089,18.517,18.938,1193045,0
2013-07-19,18.992,19.749,18.944,19.482,749533,0
2013-07-22,19.617,19.942,19.617,19.854,773055,0
2013-07-23,19.956,20.031,19.645,19.741,523387,0
2013-07-24,19.901,20.046,19.322,19.617,511502,0
2013-07-25,19.613,19.756,19.193,19.411,331190,0
2013-07-26,19.322,19.694,19.288,19.441,470141,0
2013-07-29,19.441,19.589,19.014,19.054,377332,0
2013-07-30,19.128,19.403,19.128,19.264,334677,0
2013-07-31,19.46,19.576,19.207,19.264,285862,0
2013-08-01,19.482,19.956,19.314,19.832,742022,0
2013-08-02,19.86,19.997,19.521,19.626,540745,0
2013-08-05,19.659,19.825,19.411,19.613,354212,0
2013-08-06,19.777,20.031,19.488,19.488,645877,0
2013-08-07,19.411,19.446,18.901,19.259,1207138,0
2013-08-08,18.828,19.184,18.523,18.729,1510036,0
2013-08-09,18.695,18.84,18.247,18.62,969806,0
2013-08-12,18.434,18.875,18.434,18.531,469062,0
2013-08-13,18.483,18.653,18.449,18.579,289123,0
2013-08-14,18.276,18.782,18.276,18.496,653444,0
2013-08-15,18.302,18.454,17.748,17.983,813697,0
2013-08-16,18.013,18.178,17.588,17.798,424628,0
2013-08-19,17.56,17.837,17.077,17.139,545012,0
2013-08-20,17.228,17.672,17.228,17.597,393296,0
2013-08-21,17.389,17.874,17.389,17.776,998991,0
2013-08-22,17.866,18.725,17.866,18.359,656289,0
2013-08-23,18.483,18.759,18.31,18.373,388994,0
2013-08-26,18.373,18.696,18.245,18.49,227107,0
2013-08-27,18.206,18.449,17.659,17.672,582939,0
2013-08-28,17.692,18.254,17.692,18.105,234059,0
2013-08-29,17.99,18.343,17.99,18.261,132532,0
2013-08-30,18.33,18.441,18.076,18.128,139710,0
2013-09-03,18.338,18.338,17.516,17.574,418775,0
2013-09-04,17.521,17.983,17.36,17.395,287959,0
2013-09-05,17.408,17.754,17.402,17.666,338135,0
2013-09-06,17.805,17.805,17.347,17.347,464132,0
2013-09-09,17.381,17.845,17.381,17.567,490111,0
2013-09-10,17.616,17.943,17.56,17.623,414088,0
2013-09-11,17.526,17.798,17.444,17.603,365362,0
2013-09-12,17.659,17.906,17.416,17.791,526360,0
2013-09-13,17.798,17.956,17.727,17.874,133306,0
2013-09-16,18.054,18.239,17.597,17.886,452951,0
2013-09-17,18.227,18.281,17.706,18.227,577268,0
2013-09-18,18.245,18.449,18.076,18.22,620277,0
2013-09-19,18.281,18.326,17.734,17.818,503087,0
2013-09-20,18.033,18.033,17.381,17.402,669777,0
2013-09-23,17.381,17.603,17.277,17.492,786757,0
2013-09-24,17.554,17.701,17.423,17.581,637268,0
2013-09-25,17.654,18.039,17.564,18.027,233513,0
2013-09-26,18.122,18.455,17.99,18.441,325784,0
2013-09-27,18.352,18.524,18.087,18.359,1642149,0
2013-09-30,18.054,18.352,17.734,17.811,388167,0
2013-10-01,17.894,18.178,17.659,17.791,974028,0
2013-10-02,17.672,17.914,17.645,17.866,579937,0
2013-10-03,17.881,18.649,17.727,18.605,956411,0
2013-10-04,18.683,19.509,18.281,18.795,916121,0
2013-10-07,18.822,19.32,18.531,19.099,1071501,0
2013-10-08,19.001,19.078,18.822,18.967,912509,0
2013-10-09,18.988,19.045,18.399,18.788,991571,0
2013-10-10,19.045,19.481,18.752,19.313,2094908,0
2013-10-11,19.54,20.269,19.349,20.034,1151444,0
2013-10-14,19.846,20.774,19.605,20.609,880283,0
2013-10-15,20.586,20.809,20.296,20.676,842653,0
2013-10-16,20.754,21.468,20.554,21.446,1832240,0
2013-10-17,21.364,21.717,21.129,21.432,1112660,0
2013-10-18,21.196,22.071,21.101,21.861,828320,0
2013-10-21,21.883,22.023,20.92,21.053,900236,0
2013-10-22,20.92,21.639,20.92,21.468,898212,0
2013-10-23,21.204,21.468,20.754,21.01,281597,0
2013-10-24,20.969,21.101,20.726,20.788,199427,0
2013-10-25,20.893,21.059,20.546,20.676,307588,0
2013-10-28,20.734,21.35,20.642,21.032,637992,0
2013-10-29,20.949,21.522,20.636,21.412,567086,0
2013-10-30,21.398,21.648,21.134,21.639,549182,0
2013-10-31,21.584,21.584,21.341,21.412,368293,0
2013-11-01,21.315,21.487,20.83,21.329,304843,0
2013-11-04,21.412,21.593,21.092,21.424,502851,0
2013-11-05,21.35,21.66,20.65,20.865,662828,0
2013-11-06,20.428,21.619,20.428,21.15,674961,0
2013-11-07,21.224,21.383,20.802,20.88,576619,0
2013-11-08,20.754,21.376,20.434,21.309,431057,0
2013-11-11,21.324,22.083,20.434,20.712,1479452,0
2013-11-12,20.822,21.424,20.442,21.329,674667,0
2013-11-13,20.822,21.309,20.822,21.219,497340,0
2013-11-14,21.752,22.227,21.4,22.178,1353644,0
2013-11-15,22.415,22.415,21.699,21.941,676032,0
2013-11-18,22.811,23.18,22.034,22.513,1454202,0
2013-11-19,22.52,22.796,22.011,22.631,783405,0
2013-11-20,22.749,22.749,22.275,22.387,507816,0
2013-11-21,22.421,22.714,22.283,22.608,357553,0
2013-11-22,22.568,22.964,22.332,22.608,713239,0
2013-11-25,22.738,23.293,22.486,22.854,711657,0
2013-11-26,22.924,23.173,22.506,22.847,540998,0
2013-11-27,22.862,22.888,22.102,22.353,503216,0
2013-11-29,22.332,22.721,22.275,22.623,70514,0
2013-12-02,22.77,22.907,22.184,22.242,326670,0
2013-12-03,22.275,22.381,21.634,21.752,470967,0
2013-12-04,21.803,22.381,21.65,22.267,264033,0
2013-12-05,22.275,22.665,22.076,22.298,419755,0
2013-12-06,22.7,22.985,22.249,22.964,570301,0
2013-12-09,23.091,23.187,22.714,22.811,417888,0
2013-12-10,22.972,23.154,22.415,22.993,597884,0
2013-12-11,22.957,23.117,22.548,22.7,430243,0
2013-12-12,22.623,23.202,22.242,22.888,605243,0
2013-12-13,22.854,23.326,22.764,23.278,604637,0
2013-12-16,23.493,23.959,23.11,23.596,710469,0
2013-12-17,23.661,24.648,23.451,24.037,1441131,0
2013-12-18,24.399,24.747,24.051,24.531,729040,0
2013-12-19,24.447,24.761,24.154,24.292,1128684,0
2013-12-20,24.154,24.642,23.842,24.135,623941,0
2013-12-23,24.31,24.853,24.01,24.607,810922,0
2013-12-24,24.713,25.557,24.505,25.136,415239,0
2013-12-26,25.269,25.395,24.516,25.156,559100,0
2013-12-27,25.29,25.29,24.781,24.872,360712,0
2013-12-30,24.863,24.901,24.045,24.092,550192,0
2013-12-31,24.051,24.846,24.044,24.796,239757,0
2014-01-02,24.686,24.857,23.967,24.357,274353,0
2014-01-03,24.489,25.207,24.375,25.01,301973,0
2014-01-06,25.242,25.646,24.977,25.024,601619,0
2014-01-07,25.082,25.549,24.823,24.996,497759,0
2014-01-08,25.124,25.395,24.872,25.103,252828,0
2014-01-09,25.249,25.944,24.969,25.353,576339,0
2014-01-10,25.721,26.147,25.491,25.617,546458,0
2014-01-13,25.575,26.099,25.201,25.234,358987,0
2014-01-14,25.201,26.452,25.068,26.391,528931,0
2014-01-15,26.53,26.543,25.679,25.749,450496,0
2014-01-16,25.791,25.998,25.526,25.7,272386,0
2014-01-17,25.82,25.977,24.796,24.942,388724,0
2014-01-21,24.977,25.765,24.81,25.415,510256,0
2014-01-22,25.646,26.13,25.436,25.82,400075,0
2014-01-23,25.589,26.077,25.129,25.605,556511,0
2014-01-24,25.129,25.631,24.781,25.088,603697,0
2014-01-27,25.034,25.303,23.459,24.863,720854,0
2014-01-28,24.955,25.258,24.594,24.815,645925,0
2014-01-29,25.068,25.275,24.587,24.922,752026,0
2014-01-30,25.061,25.228,24.872,25.103,797419,0
2014-01-31,24.573,25.002,24.135,24.233,515944,0
2014-02-03,24.225,24.405,23.223,23.284,947791,0
2014-02-04,23.668,23.835,22.876,22.945,1043578,0
2014-02-05,22.876,23.027,22.353,22.576,855200,0
2014-02-06,22.738,23.926,22.624,23.661,708068,0
2014-02-07,23.786,24.67,23.681,24.1,428710,0
2014-02-10,24.132,24.531,24.132,24.283,394043,0
2014-02-11,24.364,24.67,24.081,24.357,454727,0
2014-02-12,24.434,24.713,23.85,24.051,237006,0
2014-02-13,23.821,24.648,23.786,24.482,264558,0
2014-02-14,24.489,25.178,24.187,24.525,368008,0
2014-02-18,24.942,24.993,24.601,24.686,556189,0
2014-02-19,26.106,26.106,24.287,24.364,1379380,0
2014-02-20,25.173,25.583,24.505,25.04,1698718,0
2014-02-21,25.234,25.882,25.136,25.757,822037,0
2014-02-24,25.882,26.773,25.791,26.341,1749686,0
2014-02-25,26.411,26.67,26.279,26.349,989232,0
2014-02-26,26.556,27.412,26.161,26.252,1405971,0
2014-02-27,26.345,26.438,25.926,26.071,862244,0
2014-02-28,26.042,26.546,25.969,26.221,616347,0
2014-03-03,26.027,26.027,25.478,25.666,500919,0
2014-03-04,25.399,25.448,24.472,24.595,2524447,0
2014-03-05,24.698,24.964,24.582,24.77,7103797,0
2014-03-06,24.988,25.579,24.878,25.384,1584557,0
2014-03-07,25.399,25.519,24.949,24.969,1124888,0
2014-03-10,25.124,25.255,24.79,25.165,1020448,0
2014-03-11,25.05,25.418,24.833,24.856,619177,0
2014-03-12,24.885,24.931,24.22,24.719,545669,0
2014-03-13,24.732,24.903,23.605,23.777,1040562,0
2014-03-14,23.806,24.061,23.314,23.57,1320892,0
2014-03-17,23.902,24.582,23.806,24.449,641788,0
2014-03-18,24.435,24.725,24.372,24.652,498022,0
2014-03-19,24.833,24.833,24.047,24.089,445013,0
2014-03-20,23.946,24.329,23.806,24.097,691036,0
2014-03-21,24.278,24.841,23.627,23.726,801203,0
2014-03-24,24.003,24.11,22.823,22.898,676751,0
2014-03-25,22.953,23.715,22.621,22.665,1165296,0
2014-03-26,23.676,24.435,23.533,23.759,3522874,0
2014-03-27,23.858,24.29,23.605,24.246,659351,0
2014-03-28,24.212,24.861,24.14,24.798,831327,0
2014-03-31,25.05,25.593,24.892,25.405,901942,0
2014-04-01,25.563,26.02,25.505,25.601,731836,0
2014-04-02,25.768,25.768,25.362,25.384,561055,0
2014-04-03,25.463,25.722,25.375,25.621,432849,0
2014-04-04,25.645,25.969,25.074,25.341,800021,0
2014-04-07,25.289,25.296,24.016,24.126,982666,0
2014-04-08,24.212,24.559,23.503,24.11,1855031,0
2014-04-09,25.196,25.267,24.306,24.927,1893225,0
2014-04-10,25.187,25.23,24.322,24.582,1070106,0
2014-04-11,24.509,25.289,24.039,24.378,1802408,0
2014-04-14,24.486,24.753,23.98,24.025,695439,0
2014-04-15,24.117,24.554,23.165,23.656,966154,0
2014-04-16,23.843,23.965,23.329,23.851,1089045,0
2014-04-17,24.016,24.322,23.836,24.182,885814,0
2014-04-21,24.472,24.753,24.269,24.573,792381,0
2014-04-22,24.719,25.7,24.509,25.087,1628679,0
2014-04-23,25.196,25.296,24.753,24.921,709011,0
2014-04-24,25.129,25.558,24.582,25.08,587988,0
2014-04-25,24.994,25.23,24.588,25.043,393758,0
2014-04-28,25.103,25.275,24.212,24.639,685181,0
2014-04-29,24.698,25.006,24.588,24.732,703557,0
2014-04-30,23.902,24.142,22.953,23.193,2288929,0
2014-05-01,23.214,23.858,23.214,23.57,1072713,0
2014-05-02,23.641,24.039,23.113,23.15,576877,0
2014-05-05,23.049,23.078,22.578,22.953,691438,0
2014-05-06,22.556,22.715,22.355,22.468,1340538,0
2014-05-07,22.247,22.477,20.807,21.826,2737485,0
2014-05-08,21.913,22.447,21.529,21.884,1419877,0
2014-05-09,22.413,22.744,21.688,22.739,1419081,0
2014-05-12,22.491,22.765,22.164,22.664,1151786,0
2014-05-13,22.352,22.577,22.164,22.571,1032843,0
2014-05-14,22.526,23.088,22.455,22.925,1177352,0
2014-05-15,22.824,22.882,22.315,22.533,1006454,0
2014-05-16,22.335,22.549,21.916,21.937,441002,0
2014-05-19,22.132,22.335,21.865,22.119,355581,0
2014-05-20,22.106,22.382,21.968,22.106,333160,0
2014-05-21,22.323,22.752,22.177,22.723,500109,0
2014-05-22,22.732,23.014,22.454,22.955,575636,0
2014-05-23,23.1,23.106,22.611,22.817,247489,0
2014-05-27,22.948,23.246,22.454,22.788,599974,0
2014-05-28,22.955,23.427,22.665,22.999,396821,0
2014-05-29,23.106,23.324,22.925,23.166,330289,0
2014-05-30,23.255,23.316,22.302,22.505,509328,0
2014-06-02,23.106,23.362,22.723,22.903,453337,0
2014-06-03,22.962,23.573,22.962,23.566,383452,0
2014-06-04,23.542,23.713,23.194,23.224,693951,0
2014-06-05,23.47,23.802,23.057,23.145,627947,0
2014-06-06,23.224,24.297,23.224,23.987,700046,0
2014-06-09,24.133,24.177,23.85,24.053,499910,0
2014-06-10,23.979,24.641,23.908,24.279,764184,0
2014-06-11,24.102,24.279,23.688,23.713,409768,0
2014-06-12,23.747,23.947,23.455,23.719,318048,0
2014-06-13,23.688,23.842,23.208,23.349,295364,0
2014-06-16,23.477,24.505,23.364,24.401,988756,0
2014-06-17,24.575,25.055,24.172,25.01,876807,0
2014-06-18,25.062,25.398,24.793,25.346,1493527,0
2014-06-19,25.425,25.777,24.917,25.071,888386,0
2014-06-20,25.071,25.254,24.866,25.141,323855,0
2014-06-23,25.193,25.503,24.814,25.309,645949,0
2014-06-24,25.404,25.483,24.686,24.975,840585,0
2014-06-25,24.985,25.077,24.459,24.698,364144,0
2014-06-26,24.714,24.952,24.373,24.924,433071,0
2014-06-27,24.793,25.048,24.314,24.45,491473,0
2014-06-30,24.516,24.749,24.256,24.677,316428,0
2014-07-01,24.846,25.164,24.555,25.107,637565,0
2014-07-02,25.085,25.519,25.077,25.425,451382,0
2014-07-03,25.535,25.586,25.278,25.398,362336,0
2014-07-07,25.49,25.57,25.141,25.519,388420,0
2014-07-08,25.39,25.541,24.575,24.939,559260,0
2014-07-09,24.516,25.071,24.307,24.634,412121,0
2014-07-10,24.511,24.511,23.747,23.871,686816,0
2014-07-11,23.799,24.256,23.696,24.133,298019,0
2014-07-14,24.206,24.584,24.025,24.459,276913,0
2014-07-15,24.511,24.707,24.307,24.575,337701,0
2014-07-16,24.698,25.317,24.488,25.172,491566,0
2014-07-17,25.121,25.558,24.386,24.418,406946,0
2014-07-18,24.341,24.985,24.264,24.474,287900,0
2014-07-21,24.373,24.488,23.834,24.341,512777,0
2014-07-22,24.48,24.952,24.386,24.743,294252,0
2014-07-23,24.686,25.339,24.569,25.266,395608,0
2014-07-24,25.353,25.535,25.035,25.23,346413,0
2014-07-25,25.615,25.615,24.677,25.048,297946,0
2014-07-28,24.952,25.273,24.601,24.772,371349,0
2014-07-29,26.153,26.153,24.495,24.993,348287,0
2014-07-30,25.254,25.615,24.939,25.221,559922,0
2014-07-31,25.077,25.244,24.176,24.256,523888,0
2014-08-01,23.827,24.314,23.435,23.834,898308,0
2014-08-04,23.79,23.964,23.036,23.208,737602,0
2014-08-05,23.041,23.259,22.331,22.491,922327,0
2014-08-06,22.629,22.744,22.382,22.526,847508,0
2014-08-07,22.674,22.84,21.992,22.343,616386,0
2014-08-08,22.351,23.009,22.036,22.972,683657,0
2014-08-11,23.009,23.799,22.95,23.519,972719,0
2014-08-12,23.44,23.767,23.229,23.36,595919,0
2014-08-13,23.346,23.774,23.168,23.571,319219,0
2014-08-14,23.491,24.257,23.468,23.666,262109,0
2014-08-15,23.418,23.804,23.329,23.767,360834,0
2014-08-18,24.17,24.638,23.908,24.14,812586,0
2014-08-19,24.281,24.344,23.915,24.111,452993,0
2014-08-20,24.127,24.271,23.871,24.221,366616,0
2014-08-21,24.36,24.381,23.877,23.972,364992,0
2014-08-22,23.774,23.95,23.427,23.475,679639,0
2014-08-25,23.812,23.812,23.274,23.622,406562,0
2014-08-26,23.584,23.702,23.396,23.688,326064,0
2014-08-27,23.871,24.206,23.635,24.193,367195,0
2014-08-28,23.972,24.324,23.767,24.271,274382,0
2014-08-29,24.271,24.421,24.061,24.292,244946,0
2014-09-02,24.344,24.565,23.9,23.987,300914,0
2014-09-03,24.134,24.256,23.826,24.111,301177,0
2014-09-04,24.229,24.31,23.783,23.987,227626,0
2014-09-05,24.061,24.068,23.688,23.826,249281,0
2014-09-08,23.652,23.93,22.745,23.22,878799,0
2014-09-09,23.132,23.346,22.795,22.993,415199,0
2014-09-10,23.411,23.718,22.775,22.884,451081,0
2014-09-11,22.884,23.322,22.884,23.322,408334,0
2014-09-12,23.198,23.337,22.775,22.84,603737,0
2014-09-15,22.863,23.023,22.284,22.417,343908,0
2014-09-16,22.381,22.884,22.314,22.526,257252,0
2014-09-17,22.513,22.79,22.439,22.775,356363,0
2014-09-18,22.605,22.84,22.322,22.496,1092655,0
2014-09-19,22.496,22.835,22.226,22.709,673089,0
2014-09-22,22.468,22.753,22.314,22.359,484984,0
2014-09-23,22.335,22.577,21.72,21.876,1014758,0
2014-09-24,21.861,22.169,21.234,21.811,999185,0
2014-09-25,21.394,22.075,21.394,22.031,1457378,0
2014-09-26,22.007,22.871,21.766,22.6,811039,0
2014-09-29,22.577,22.585,22.08,22.233,406018,0
2014-09-30,22.191,22.343,22.129,22.25,259601,0
2014-10-01,22.205,22.314,21.124,21.422,831662,0
2014-10-02,21.257,21.48,20.517,21.387,814278,0
2014-10-03,21.48,21.992,21.378,21.744,394182,0
2014-10-06,21.87,22.175,21.746,22.015,264261,0
2014-10-07,22.226,22.415,21.403,21.454,437919,0
2014-10-08,21.504,21.592,20.817,21.525,412134,0
2014-10-09,21.342,21.41,20.758,20.817,441040,0
2014-10-10,20.78,21.139,20.335,20.533,571031,0
2014-10-13,20.45,20.678,19.846,19.904,627601,0
2014-10-14,20.102,20.526,19.648,20.197,675199,0
2014-10-15,19.415,20.225,19.24,20.181,1055344,0
2014-10-16,19.671,20.327,19.24,20.218,540351,0
2014-10-17,20.51,20.903,20.416,20.665,222395,0
2014-10-20,20.665,21.204,20.59,21.175,381354,0
2014-10-21,21.403,21.883,21.191,21.87,345494,0
2014-10-22,22.124,22.124,21.358,21.454,440901,0
2014-10-23,21.702,22.08,21.461,21.708,321877,0
2014-10-24,21.731,22.394,21.731,22.233,317442,0
2014-10-27,21.927,22.06,21.569,21.772,304267,0
2014-10-28,21.892,22.375,21.549,21.788,544308,0
2014-10-29,21.378,21.772,20.635,20.934,1165618,0
2014-10-30,20.488,20.569,19.869,20.131,907671,0
2014-10-31,20.533,20.635,20.058,20.277,822046,0
2014-11-03,20.051,21.086,20.051,20.533,757859,0
2014-11-04,20.533,21.103,20.526,20.884,673285,0
2014-11-05,21.313,21.313,20.678,20.884,481513,0
2014-11-06,20.949,21.243,20.568,20.758,426314,0
2014-11-07,21.955,21.97,20.934,21.258,926062,0
2014-11-10,21.412,21.669,20.847,21.346,1357736,0
2014-11-11,21.346,21.521,20.956,21.382,502219,0
2014-11-12,21.661,22.036,21.236,21.588,756276,0
2014-11-13,21.538,21.991,21.457,21.81,716786,0
2014-11-14,21.92,22.065,21.603,21.744,604018,0
2014-11-17,21.744,21.955,21.603,21.933,733903,0
2014-11-18,21.933,22.138,21.617,21.638,740573,0
2014-11-19,21.868,21.891,21.521,21.676,746995,0
2014-11-20,21.632,21.779,21.412,21.448,593697,0
2014-11-21,21.669,21.963,21.5,21.891,1058853,0
2014-11-24,22.036,22.145,21.546,21.638,842391,0
2014-11-25,21.558,21.787,21.309,21.469,525701,0
2014-11-26,21.521,21.568,21.096,21.337,455618,0
2014-11-28,21.22,21.326,20.676,21.03,623013,0
2014-12-01,20.868,21.184,19.613,20.155,1352288,0
2014-12-02,20.038,20.758,20.038,20.361,554029,0
2014-12-03,20.361,21.066,20.21,20.898,611374,0
2014-12-04,20.575,21.104,20.434,20.977,652573,0
2014-12-05,21.038,21.361,20.801,21.096,709836,0
2014-12-08,21.081,21.28,20.23,20.582,712708,0
2014-12-09,20.412,20.5,19.92,20.391,451696,0
2014-12-10,20.391,20.404,19.686,19.774,746560,0
2014-12-11,19.788,20.23,19.371,20.046,639305,0
2014-12-12,19.718,19.767,19.133,19.45,931031,0
2014-12-15,19.583,19.78,18.76,18.922,1045946,0
2014-12-16,19.098,19.152,18.723,18.76,621312,0
2014-12-17,18.76,19.354,18.518,19.31,792398,0
2014-12-18,19.575,19.87,19.341,19.838,973260,0
2014-12-19,19.833,20.355,19.728,20.163,941913,0
2014-12-22,20.016,20.412,19.464,19.728,721705,0
2014-12-23,19.655,20.104,19.655,20.046,723519,0
2014-12-24,19.914,20.193,19.686,19.759,433869,0
2014-12-26,19.774,20.01,19.642,19.774,382649,0
2014-12-29,19.693,20.01,19.45,19.655,441752,0
2014-12-30,19.515,20.098,19.471,20.081,641118,0
2014-12-31,20.01,20.355,19.825,20.2,473718,0
2015-01-02,20.355,20.784,19.92,20.699,412201,0
2015-01-05,20.421,20.582,20.054,20.473,707977,0
2015-01-06,20.449,20.449,19.708,19.735,839476,0
2015-01-07,20.002,20.193,19.7,19.708,512371,0
2015-01-08,19.847,20.002,19.634,19.763,517216,0
2015-01-09,19.87,19.87,19.405,19.524,720357,0
2015-01-12,19.538,19.538,18.893,18.988,777346,0
2015-01-13,18.949,19.098,18.604,18.841,988639,0
2015-01-14,18.577,18.805,18.313,18.547,967557,0
2015-01-15,18.73,18.73,17.937,18.231,879385,0
2015-01-16,18.047,18.268,17.989,18.268,576485,0
2015-01-20,18.218,18.453,18.083,18.237,495811,0
2015-01-21,18.18,18.547,18.18,18.361,492560,0
2015-01-22,18.253,18.701,18.245,18.577,1164906,0
2015-01-23,18.51,19.098,18.486,18.849,449030,0
2015-01-26,18.694,19.377,18.577,19.209,326651,0
2015-01-27,19.209,19.443,18.949,19.377,601529,0
2015-01-28,19.259,19.613,19.133,19.427,440983,0
2015-01-29,19.524,19.6,18.959,19.259,315496,0
2015-01-30,19.128,19.384,18.849,19.318,583257,0
2015-02-02,19.427,19.804,19.318,19.767,433683,0
2015-02-03,19.926,20.111,19.251,19.81,1405117,0
2015-02-04,19.804,20.01,19.443,19.503,650151,0
2015-02-05,19.678,19.833,19.371,19.457,603405,0
2015-02-06,19.642,19.907,19.464,19.546,792091,0
2015-02-09,19.561,19.833,19.481,19.788,413061,0
2015-02-10,19.819,20.01,19.7,19.87,730404,0
2015-02-11,20.568,20.648,19.949,20.295,1039679,0
2015-02-12,20.163,20.911,20.163,20.669,960248,0
2015-02-13,20.926,21.03,20.5,20.699,842652,0
2015-02-17,20.751,20.934,20.391,20.582,1554116,0
2015-02-18,20.934,21.434,20.751,20.89,1771941,0
2015-02-19,20.867,21.154,20.867,21.039,1158558,0
2015-02-20,21.139,21.233,20.929,21.055,1009616,0
2015-02-23,21.022,21.163,20.4,20.593,1117947,0
2015-02-24,20.593,20.709,20.405,20.61,1063854,0
2015-02-25,20.696,20.696,20.111,20.306,1530616,0
2015-02-26,20.33,20.593,19.956,19.964,785171,0
2015-02-27,20.189,20.275,19.979,20.129,592934,0
2015-03-02,20.236,20.386,20.018,20.243,1068690,0
2015-03-03,20.284,20.386,20.111,20.189,550334,0
2015-03-04,20.354,21.031,20.284,20.788,2014985,0
2015-03-05,20.5,21.163,20.5,20.998,1364727,0
2015-03-06,21.49,21.654,20.992,21.248,2223561,0
2015-03-09,21.418,21.451,21.031,21.209,686346,0
2015-03-10,21.139,21.209,20.68,21.186,649744,0
2015-03-11,21.131,21.201,20.735,20.89,477772,0
2015-03-12,20.906,21.178,20.735,20.906,1083204,0
2015-03-13,20.952,21.022,20.354,20.462,782285,0
2015-03-16,20.486,20.533,20.174,20.437,881951,0
2015-03-17,20.462,20.525,20.243,20.486,474046,0
2015-03-18,20.437,20.593,20.151,20.515,3454590,0
2015-03-19,20.572,20.633,20.284,20.386,426140,0
2015-03-20,20.696,20.851,20.525,20.773,921123,0
2015-03-23,20.672,21.148,20.672,20.906,1147805,0
2015-03-24,20.876,21.178,20.672,21.076,511932,0
2015-03-25,21.084,21.148,20.602,20.727,995096,0
2015-03-26,20.703,20.851,20.386,20.54,357943,0
2015-03-27,20.624,21.076,20.338,21.006,620075,0
2015-03-30,21.201,21.31,20.952,21.084,465568,0
2015-03-31,21.195,21.209,21.006,21.101,315457,0
2015-04-01,21.219,21.741,21.107,21.654,772139,0
2015-04-02,21.701,21.732,21.406,21.646,541857,0
2015-04-06,21.575,21.754,21.466,21.553,602735,0
2015-04-07,21.669,21.863,21.583,21.754,898343,0
2015-04-08,21.741,21.863,21.505,21.622,448232,0
2015-04-09,21.848,21.956,21.267,21.444,617893,0
2015-04-10,21.49,21.972,21.271,21.654,609542,0
2015-04-13,21.811,21.995,21.684,21.879,710492,0
2015-04-14,21.888,22.182,21.669,22.029,692640,0
2015-04-15,22.182,22.191,21.94,22.059,443391,0
2015-04-16,22.128,22.604,22.066,22.355,1074100,0
2015-04-17,22.143,22.525,22.115,22.355,1878846,0
2015-04-20,22.573,23.156,22.494,23.148,1478246,0
2015-04-21,23.148,23.202,22.65,22.884,1249549,0
2015-04-22,22.961,23.195,22.738,23.165,1417502,0
2015-04-23,22.106,23.538,22.106,23.257,1571636,0
2015-04-24,23.287,23.53,23.001,23.179,700089,0
2015-04-27,23.428,23.608,23.132,23.195,628806,0
2015-04-28,23.273,23.359,22.784,23.318,852281,0
2015-04-29,23.318,23.445,22.597,23.187,1445769,0
2015-04-30,23.171,23.888,23.171,23.506,1643172,0
2015-05-01,23.57,24.129,23.53,24.013,1095662,0
2015-05-04,24.013,24.821,24.005,24.518,3589058,0
2015-05-05,24.41,24.722,23.904,24.036,2794317,0
2015-05-06,24.026,24.168,23.483,23.554,751879,0
2015-05-07,23.599,23.615,23.179,23.421,954576,0
2015-05-08,23.67,23.748,23.297,23.521,1218572,0
2015-05-11,23.28,23.71,23.242,23.318,587453,0
2015-05-12,23.273,23.344,23.07,23.202,492737,0
2015-05-13,23.62,23.62,23.235,23.367,556940,0
2015-05-14,23.391,23.722,23.298,23.391,587678,0
2015-05-15,23.51,23.62,23.4,23.408,512132,0
2015-05-18,23.274,23.675,23.227,23.587,944005,0
2015-05-19,23.69,23.746,23.298,23.69,897203,0
2015-05-20,23.431,23.857,23.235,23.722,705800,0
2015-05-21,23.801,23.959,23.698,23.817,329975,0
2015-05-22,23.776,24.038,23.756,23.974,361092,0
2015-05-26,24.006,24.1,23.69,23.865,335759,0
2015-05-27,23.959,24.125,23.722,24.006,490515,0
2015-05-28,23.95,24.258,23.935,24.243,464684,0
2015-05-29,24.235,24.399,23.981,24.273,599362,0
2015-06-01,24.369,24.454,24.206,24.384,828843,0
2015-06-02,23.312,23.487,22.92,23.187,4077509,0
2015-06-03,23.288,23.391,22.967,22.974,968965,0
2015-06-04,22.95,23.061,22.793,23.046,500551,0
2015-06-05,23.03,23.288,22.911,23.171,796740,0
2015-06-08,22.943,23.171,22.856,22.998,562405,0
2015-06-09,22.926,23.061,22.409,22.832,910151,0
2015-06-10,22.95,23.091,22.722,22.809,1206173,0
2015-06-11,22.926,23.27,22.856,22.888,903471,0
2015-06-12,22.754,22.848,22.439,22.629,969981,0
2015-06-15,22.439,22.439,21.879,22.187,1871376,0
2015-06-16,22.368,22.488,22.124,22.368,996273,0
2015-06-17,22.446,22.589,22.147,22.353,349025,0
2015-06-18,22.409,22.676,22.212,22.431,819727,0
2015-06-19,22.401,22.629,22.226,22.525,1022946,0
2015-06-22,22.745,22.8,22.079,22.488,1293351,0
2015-06-23,22.353,23.02,22.353,22.817,1680621,0
2015-06-24,22.754,22.92,22.416,22.557,1217018,0
2015-06-25,22.643,22.911,22.478,22.604,2178361,0
2015-06-26,22.502,22.769,22.344,22.469,752285,0
2015-06-29,22.13,22.446,21.927,22.053,757619,0
2015-06-30,22.273,22.446,21.927,22.164,835216,0
2015-07-01,22.289,22.557,22.044,22.212,343691,0
2015-07-02,22.36,22.636,22.124,22.541,610286,0
2015-07-06,22.409,22.533,21.856,22.036,639117,0
2015-07-07,21.975,22.036,20.967,21.998,1337040,0
2015-07-08,21.833,21.927,21.14,21.211,539160,0
2015-07-09,21.345,21.842,21.282,21.605,456731,0
2015-07-10,21.731,21.927,21.328,21.605,679632,0
2015-07-13,21.811,21.99,21.629,21.912,1022692,0
2015-07-14,21.786,22.529,21.786,22.353,1210767,0
2015-07-15,22.518,22.636,22.155,22.416,631129,0
2015-07-16,22.8,22.8,22.289,22.385,548814,0
2015-07-17,22.502,22.61,22.212,22.368,495851,0
2015-07-20,22.212,22.368,21.864,21.889,448857,0
2015-07-21,21.879,22.1,21.659,22.061,780355,0
2015-07-22,21.921,22.243,21.564,21.74,943437,0
2015-07-23,21.889,21.927,20.991,21.179,840050,0
2015-07-24,21.361,21.456,20.479,20.588,949786,0
2015-07-27,20.4,20.739,20.164,20.463,834080,0
2015-07-28,20.493,20.731,20.204,20.487,1293097,0
2015-07-29,20.794,20.998,20.078,20.746,1249149,0
2015-07-30,20.865,21.054,20.549,20.888,525317,0
2015-07-31,21.005,21.14,20.731,20.951,469306,0
2015-08-03,20.998,20.998,20.472,20.51,2111459,0
2015-08-04,20.078,20.675,20.078,20.415,1737508,0
2015-08-05,20.785,20.865,19.913,20.061,1023198,0
2015-08-06,20.344,20.344,19.503,19.802,1229769,0
2015-08-07,19.793,19.888,19.25,19.699,875866,0
2015-08-10,19.778,20.037,19.446,19.818,1035773,0
2015-08-11,19.839,19.888,18.762,19.117,1892680,0
2015-08-12,18.975,19.125,18.422,19.053,1025231,0
2015-08-13,19.313,19.565,18.928,19.156,1165705,0
2015-08-14,19.156,19.746,19.156,19.517,1035392,0
2015-08-17,19.641,19.796,19.02,19.297,806216,0
2015-08-18,18.113,19.272,18.015,18.815,1902885,0
2015-08-19,18.611,18.963,18.351,18.432,923890,0
2015-08-20,18.163,18.415,17.501,17.518,1373407,0
2015-08-21,17.419,17.657,17.043,17.281,1607659,0
2015-08-24,16.496,17.256,16.096,16.317,1815939,0
2015-08-25,17.565,17.835,16.62,16.62,2696859,0
2015-08-26,16.898,17.322,16.668,17.239,1106466,0
2015-08-27,18.032,18.505,17.745,18.234,1795252,0
2015-08-28,18.154,18.407,17.803,17.885,804136,0
2015-08-31,17.713,17.87,17.167,17.281,1218264,0
2015-09-01,16.987,17.223,16.389,16.466,1362512,0
2015-09-02,16.71,16.766,16.038,16.3,1585985,0
2015-09-03,16.603,17.362,16.374,16.791,1003118,0
2015-09-04,16.488,16.741,16.177,16.471,707767,0
2015-09-08,16.879,17.117,16.733,17.076,577110,0
2015-09-09,17.199,17.403,16.791,16.873,522252,0
2015-09-10,16.822,16.946,16.538,16.71,394299,0
2015-09-11,16.725,16.96,16.488,16.815,502415,0
2015-09-14,16.773,16.832,16.406,16.62,440456,0
2015-09-15,16.53,16.855,16.439,16.733,589970,0
2015-09-16,16.929,16.954,16.48,16.513,630991,0
2015-09-17,16.717,17.312,16.48,16.921,927818,0
2015-09-18,16.832,16.832,16.317,16.326,1571779,0
2015-09-21,16.585,16.585,16.291,16.374,741317,0
2015-09-22,16.317,16.61,15.852,15.989,967852,0
2015-09-23,16.047,16.129,15.606,15.672,676052,0
2015-09-24,15.516,15.599,14.814,15.173,1239833,0
2015-09-25,15.525,15.525,14.994,15.011,1396920,0
2015-09-28,14.903,15.011,14.046,14.129,1300473,0
2015-09-29,14.292,14.38,13.615,13.679,1339733,0
2015-09-30,13.957,13.966,13.557,13.719,1084426,0
2015-10-01,13.696,13.923,13.475,13.49,749156,0
2015-10-02,13.475,13.826,13.426,13.777,1355040,0
2015-10-05,13.942,15.043,13.883,15.043,2104463,0
2015-10-06,15.444,15.696,14.814,15.058,930995,0
2015-10-07,15.182,15.719,15.067,15.485,1321979,0
2015-10-08,15.623,15.802,15.297,15.425,1327979,0
2015-10-09,15.476,15.852,15.435,15.736,916053,0
2015-10-12,16.25,16.291,15.368,15.648,1134694,0
2015-10-13,15.312,15.86,15.312,15.802,1252672,0
2015-10-14,15.982,16.146,15.534,15.599,1020261,0
2015-10-15,15.606,15.86,15.467,15.802,638826,0
2015-10-16,15.924,15.975,15.665,15.924,617642,0
2015-10-19,15.761,15.883,15.246,15.279,716459,0
2015-10-20,15.395,15.516,15.117,15.354,545598,0
2015-10-21,15.368,15.5,15.214,15.346,625969,0
2015-10-22,15.476,15.81,15.312,15.368,742297,0
2015-10-23,15.623,15.713,15.444,15.548,725767,0
2015-10-26,15.599,15.835,15.582,15.819,587274,0
2015-10-27,15.681,15.9,15.46,15.728,802298,0
2015-10-28,15.409,15.835,15.23,15.378,1246061,0
2015-10-29,15.263,15.883,15.23,15.548,1223530,0
2015-10-30,15.516,15.713,15.238,15.306,1126548,0
2015-11-02,15.402,16.488,15.238,16.397,1218666,0
2015-11-03,16.456,16.693,16.259,16.676,1057242,0
2015-11-04,16.808,16.841,16.525,16.782,741072,0
2015-11-05,16.822,16.863,16.277,16.366,673848,0
2015-11-06,16.406,16.406,15.802,16.023,768868,0
2015-11-09,16.121,16.177,15.395,15.493,1109423,0
2015-11-10,15.713,15.713,15.043,15.199,1227325,0
2015-11-11,15.238,15.46,14.986,15.058,1358102,0
2015-11-12,15.582,15.59,14.865,14.941,1507661,0
2015-11-13,14.825,14.882,14.663,14.797,1038193,0
2015-11-16,14.763,15.305,14.402,14.612,1133536,0
2015-11-17,14.612,14.74,14.393,14.461,1295133,0
2015-11-18,14.428,14.69,14.359,14.528,1436302,0
2015-11-19,14.639,14.696,14.419,14.596,733052,0
2015-11-20,14.545,14.789,14.537,14.714,803342,0
2015-11-23,14.763,15.217,14.74,15.093,786719,0
2015-11-24,15.195,15.296,15.025,15.211,683623,0
2015-11-25,15.361,15.411,15.084,15.186,993313,0
2015-11-27,15.217,15.236,15.11,15.195,228204,0
2015-11-30,15.119,15.497,15.119,15.186,1269602,0
2015-12-01,15.195,15.287,14.899,15.042,678970,0
2015-12-02,14.941,15.093,14.713,14.763,1423175,0
2015-12-03,14.763,14.958,14.639,14.722,739978,0
2015-12-04,14.789,14.839,14.428,14.596,1279697,0
2015-12-07,14.461,14.69,14.167,14.461,1669850,0
2015-12-08,14.141,14.368,13.904,13.981,2999757,0
2015-12-09,13.914,14.513,13.896,13.93,914356,0
2015-12-10,13.896,14.411,13.896,13.904,803698,0
2015-12-11,13.763,13.77,13.08,13.205,2828439,0
2015-12-14,13.19,13.476,12.566,12.776,1693506,0
2015-12-15,12.633,13.316,12.447,13.214,918511,0
2015-12-16,13.013,13.284,12.97,13.197,1439747,0
2015-12-17,13.174,13.433,13.098,13.416,2408602,0
2015-12-18,13.476,13.592,13.14,13.148,891915,0
2015-12-21,13.367,13.46,13.105,13.308,766772,0
2015-12-22,13.291,13.367,13.029,13.205,902110,0
2015-12-23,13.291,13.592,13.284,13.535,948196,0
2015-12-24,13.502,13.686,13.399,13.543,309761,0
2015-12-28,13.399,13.519,13.155,13.367,953684,0
2015-12-29,13.367,13.408,13.248,13.291,870917,0
2015-12-30,12.684,13.35,12.667,13.155,878731,0
2015-12-31,13.019,13.284,13.019,13.174,750262,0
2016-01-04,12.725,13.148,12.667,13.105,746871,0
2016-01-05,13.35,13.35,13.029,13.089,832472,0
2016-01-06,13.054,13.106,12.73,12.836,1295563,0
2016-01-07,12.694,12.844,12.077,12.136,1373354,0
2016-01-08,12.354,12.415,11.689,11.689,1096870,0
2016-01-11,12.095,12.095,10.84,11.269,1732064,0
2016-01-12,11.614,11.614,10.975,11.285,1385965,0
2016-01-13,11.261,11.538,10.495,10.511,912000,0
2016-01-14,10.553,11.395,9.728,11.311,3837005,0
2016-01-15,11.201,11.489,11.201,11.201,1619343,0
2016-01-19,11.285,11.37,10.611,10.949,1261767,0
2016-01-20,10.654,10.821,10.039,10.198,1748793,0
2016-01-21,10.276,10.847,10.198,10.696,2299224,0
2016-01-22,10.949,11.421,10.949,11.412,1391134,0
2016-01-25,11.378,11.455,10.847,10.874,753792,0
2016-01-26,10.891,11.285,10.832,11.168,698472,0
2016-01-27,11.152,11.311,10.847,11.041,787547,0
2016-01-28,11.101,11.227,10.933,11.144,626209,0
2016-01-29,11.144,11.652,11.046,11.53,722818,0
2016-02-01,11.538,11.562,11.209,11.269,722996,0
2016-02-02,11.201,11.479,10.654,10.772,1018289,0
2016-02-03,10.832,10.864,10.218,10.561,1165673,0
2016-02-04,10.561,10.851,10.402,10.764,1378223,0
2016-02-05,10.806,11.067,10.688,10.755,566011,0
2016-02-08,10.553,10.654,10.099,10.149,1605731,0
2016-02-09,10.032,10.182,9.703,9.845,1240357,0
2016-02-10,10.099,10.495,9.914,9.99,1485052,0
2016-02-11,9.821,9.914,9.4756,9.853,1496403,0
2016-02-12,10.013,10.94,9.98,10.855,1319096,0
2016-02-16,11.354,11.556,11.075,11.304,1180172,0
2016-02-17,11.944,12.354,11.741,12.246,2345730,0
2016-02-18,12.39,12.844,11.968,12.818,2064445,0
2016-02-19,12.81,13.196,12.543,12.921,1267803,0
2016-02-22,13.162,13.394,13.076,13.205,1208532,0
2016-02-23,13.128,13.248,12.458,12.586,1075940,0
2016-02-24,12.331,12.535,12.004,12.372,1125287,0
2016-02-25,12.39,12.616,12.175,12.613,1328713,0
2016-02-26,12.81,13.109,12.681,12.957,876170,0
2016-02-29,12.921,13.565,12.879,13.243,906863,0
2016-03-01,13.614,13.677,13.614,13.614,910439,0
2016-03-02,13.764,13.952,13.489,13.857,846728,0
2016-03-03,13.909,14.424,13.798,14.278,1373083,0
2016-03-04,14.253,14.442,13.904,14.116,849064,0
2016-03-07,14.151,14.304,13.962,14.304,494755,0
2016-03-08,14.159,14.326,13.644,13.807,351598,0
2016-03-09,13.823,14.08,13.531,13.777,516615,0
2016-03-10,13.899,13.995,13.445,13.772,437800,0
2016-03-11,13.969,14.313,13.626,14.286,1061745,0
2016-03-14,14.339,14.45,14.125,14.304,461014,0
2016-03-15,14.088,14.191,13.823,14.132,494522,0
2016-03-16,14.141,14.296,13.918,14.296,593109,0
2016-03-17,14.304,14.758,14.286,14.622,696223,0
2016-03-18,14.622,14.939,14.492,14.725,779382,0
2016-03-21,14.802,14.891,14.467,14.622,579633,0
2016-03-22,14.588,14.692,14.235,14.339,668032,0
2016-03-23,14.269,14.339,13.662,13.779,535842,0
2016-03-24,13.711,13.841,13.231,13.823,433972,0
2016-03-28,13.874,14.073,13.662,13.995,305772,0
2016-03-29,14.004,14.322,13.669,14.322,366987,0
2016-03-30,14.519,14.707,14.424,14.467,921456,0
2016-03-31,14.433,14.64,14.29,14.492,289392,0
2016-04-01,14.313,14.64,14.046,14.588,393797,0
2016-04-04,14.622,14.698,13.874,13.969,475564,0
2016-04-05,13.891,13.977,13.677,13.755,584711,0
2016-04-06,13.857,13.977,13.719,13.833,267678,0
2016-04-07,13.764,13.911,13.626,13.798,385845,0
2016-04-08,13.987,14.159,13.686,13.755,290094,0
2016-04-11,13.899,14.064,13.772,13.833,321321,0
2016-04-12,13.909,14.218,13.833,14.088,338704,0
2016-04-13,14.331,14.802,14.138,14.802,985024,0
2016-04-14,14.767,14.923,14.569,14.64,1050794,0
2016-04-15,14.698,15.077,14.674,14.82,966711,0
2016-04-18,14.742,15.164,14.682,15.042,1034729,0
2016-04-19,15.19,15.231,14.947,15.198,632187,0
2016-04-20,15.24,15.326,15.085,15.18,477359,0
2016-04-21,15.206,15.274,15.025,15.19,928852,0
2016-04-22,15.137,15.24,14.845,14.87,333820,0
2016-04-25,14.777,14.87,14.348,14.87,444025,0
2016-04-26,14.982,15.077,14.777,15.051,605201,0
2016-04-27,13.779,15.428,13.746,15.18,1378147,0
2016-04-28,14.64,15.257,14.613,14.692,837852,0
2016-04-29,14.692,14.716,14.125,14.373,496692,0
2016-05-02,14.348,14.897,14.269,14.665,594309,0
2016-05-03,14.579,14.682,14.08,14.167,669341,0
2016-05-04,13.995,14.268,13.755,14.08,577317,0
2016-05-05,14.125,14.313,13.807,13.944,505462,0
2016-05-06,13.779,14.364,13.779,13.944,498308,0
2016-05-09,13.909,14.243,13.634,13.969,460878,0
2016-05-10,14.106,14.2,13.738,13.772,811080,0
2016-05-11,13.703,13.738,13.299,13.333,976929,0
2016-05-12,13.429,13.9,13.377,13.857,877563,0
2016-05-13,13.814,14.225,13.771,13.797,392127,0
2016-05-16,13.806,14.083,13.797,13.841,290981,0
2016-05-17,13.833,14.382,13.833,14.19,497456,0
2016-05-18,14.129,14.452,14.116,14.348,1056385,0
2016-05-19,14.233,14.249,13.762,13.875,519655,0
2016-05-20,13.919,14.268,13.787,14.225,323694,0
2016-05-23,14.173,14.364,14.111,14.312,353104,0
2016-05-24,14.4,14.416,14.303,14.416,539154,0
2016-05-25,14.478,14.552,14.286,14.487,710591,0
2016-05-26,14.495,14.539,14.168,14.207,375535,0
2016-05-27,14.216,14.34,14.16,14.216,225265,0
2016-05-31,14.225,14.408,13.919,14.024,360268,0
2016-06-01,13.98,14.321,13.892,14.321,226340,0
2016-06-02,14.295,14.295,13.97,14.147,275521,0
2016-06-03,14.033,14.088,13.814,14.041,322485,0
2016-06-06,14.033,14.487,14.033,14.19,617133,0
2016-06-07,14.181,14.339,14.147,14.321,543846,0
2016-06-08,14.339,14.364,14.233,14.26,330369,0
2016-06-09,14.147,14.197,13.97,14.006,325811,0
2016-06-10,13.823,13.945,13.649,13.787,239937,0
2016-06-13,13.649,14.276,13.579,13.753,770183,0
2016-06-14,13.64,13.9,13.431,13.63,523713,0
2016-06-15,13.718,13.988,13.671,13.7,274275,0
2016-06-16,13.667,13.787,13.429,13.683,231909,0
2016-06-17,13.726,14.033,13.726,13.919,271753,0
2016-06-20,14.041,14.321,13.736,13.797,449279,0
2016-06-21,13.857,14.079,13.773,14.024,233093,0
2016-06-22,13.964,14.321,13.945,13.97,272124,0
2016-06-23,14.059,14.276,13.997,14.233,418457,0
2016-06-24,13.474,13.945,13.36,13.744,1103917,0
2016-06-27,13.553,13.762,13.36,13.518,673005,0
2016-06-28,13.806,14.015,13.63,13.892,449619,0
2016-06-29,14.103,14.251,13.806,14.251,320576,0
2016-06-30,14.26,14.286,14.024,14.173,279242,0
2016-07-01,14.155,14.312,14.103,14.155,152424,0
2016-07-05,14.015,14.015,13.649,13.7,503984,0
2016-07-06,13.692,13.779,13.36,13.649,226134,0
2016-07-07,13.744,14.067,13.658,13.91,338770,0
2016-07-08,13.99,14.339,13.884,14.295,511549,0
2016-07-11,14.408,14.425,14.129,14.268,252304,0
2016-07-12,14.321,14.4,14.207,14.339,473528,0
2016-07-13,14.416,14.416,13.954,14.233,846503,0
2016-07-14,14.312,14.321,13.99,14.015,494460,0
2016-07-15,14.059,14.364,14.024,14.321,536485,0
2016-07-18,14.33,14.627,14.241,14.295,565869,0
2016-07-19,14.33,14.408,14.163,14.33,197707,0
2016-07-20,14.295,14.547,14.103,14.539,421589,0
2016-07-21,14.425,14.756,14.416,14.608,377259,0
2016-07-22,14.722,14.976,14.574,14.905,461515,0
2016-07-25,15.062,15.132,14.844,14.932,274469,0
2016-07-26,14.976,15.228,14.864,15.072,577466,0
2016-07-27,15.151,15.151,14.444,14.731,685775,0
2016-07-28,14.756,14.854,14.417,14.81,371344,0
2016-07-29,14.844,15.107,14.678,15.088,498569,0
2016-08-01,15.098,15.151,14.844,14.896,586715,0
2016-08-02,14.932,14.993,14.627,14.678,473421,0
2016-08-03,14.696,14.819,14.671,14.74,623961,0
2016-08-04,14.756,14.848,14.547,14.704,537806,0
2016-08-05,14.756,14.948,14.582,14.704,476224,0
2016-08-08,14.756,14.791,14.522,14.731,907227,0
2016-08-09,14.74,14.765,14.556,14.661,712604,0
2016-08-10,14.688,14.731,14.216,14.321,1638105,0
2016-08-11,14.284,14.73,14.239,14.584,723073,0
2016-08-12,14.529,14.639,14.383,14.556,561862,0
2016-08-15,14.529,14.666,14.475,14.594,455266,0
2016-08-16,14.594,14.684,14.579,14.584,387531,0
2016-08-17,14.63,14.671,14.512,14.625,326526,0
2016-08-18,14.666,14.73,14.594,14.711,374005,0
2016-08-19,14.711,14.756,14.602,14.73,389908,0
2016-08-22,14.756,14.756,14.611,14.702,290820,0
2016-08-23,14.684,14.756,14.574,14.711,375907,0
2016-08-24,14.765,14.821,14.556,14.602,401246,0
2016-08-25,14.611,14.765,14.512,14.565,456959,0
2016-08-26,14.574,14.602,14.303,14.349,401606,0
2016-08-29,14.312,14.467,14.149,14.375,621609,0
2016-08-30,14.449,14.449,14.221,14.303,402240,0
2016-08-31,14.303,14.34,13.975,14.066,415409,0
2016-09-01,14.192,14.192,13.803,13.893,517535,0
2016-09-02,14.066,14.212,13.958,14.112,306011,0
2016-09-06,14.248,14.34,14.076,14.112,339156,0
2016-09-07,14.166,14.43,14.112,14.366,650895,0
2016-09-08,14.383,14.711,14.303,14.521,660717,0
2016-09-09,14.493,14.569,14.266,14.266,548069,0
2016-09-12,14.239,14.656,14.076,14.574,337493,0
2016-09-13,14.465,14.521,14.131,14.321,392270,0
2016-09-14,14.294,14.584,14.229,14.412,416799,0
2016-09-15,14.375,14.512,14.266,14.503,222309,0
2016-09-16,14.383,14.434,14.084,14.248,413091,0
2016-09-19,14.257,14.611,14.221,14.257,229130,0
2016-09-20,14.266,14.266,14.079,14.093,168082,0
2016-09-21,14.121,14.349,14.076,14.212,285269,0
2016-09-22,14.303,14.539,14.121,14.158,386017,0
2016-09-23,14.158,14.158,13.975,14.066,389188,0
2016-09-26,14.03,14.066,13.458,13.603,842367,0
2016-09-27,13.613,13.721,13.53,13.685,296658,0
2016-09-28,13.757,13.935,13.621,13.912,304156,0
2016-09-29,13.866,14.076,13.771,13.831,254884,0
2016-09-30,13.85,14.212,13.711,14.139,336887,0
2016-10-03,14.176,14.274,13.994,14.066,289610,0
2016-10-04,14.185,14.185,13.85,14.084,206056,0
2016-10-05,14.03,14.257,14.03,14.166,246403,0
2016-10-06,14.166,14.303,14.103,14.166,220352,0
2016-10-07,14.284,14.284,14.076,14.103,193918,0
2016-10-10,14.248,14.294,14.093,14.121,154169,0
2016-10-11,14.076,14.093,13.679,13.794,290671,0
2016-10-12,13.84,13.959,13.649,13.667,271779,0
2016-10-13,13.621,13.651,13.266,13.412,551472,0
2016-10-14,13.168,13.576,13.104,13.277,259528,0
2016-10-17,13.212,13.258,13.031,13.076,280397,0
2016-10-18,13.258,13.258,13.168,13.212,262926,0
2016-10-19,13.303,13.621,13.168,13.53,502549,0
2016-10-20,13.53,13.621,13.394,13.44,239051,0
2016-10-21,13.44,14.016,13.349,13.621,426824,0
2016-10-24,13.803,14.212,13.803,14.076,426406,0
2016-10-25,14.121,14.439,14.121,14.303,1173233,0
2016-10-26,14.439,14.711,14.166,14.574,644676,0
2016-10-27,14.574,14.756,14.529,14.529,778573,0
2016-10-28,14.621,14.621,14.212,14.303,691950,0
2016-10-31,14.349,14.393,13.893,14.076,832807,0
2016-11-01,14.257,14.303,13.596,13.803,910216,0
2016-11-02,13.757,14.03,13.598,13.667,755690,0
2016-11-03,13.667,13.85,13.44,13.576,547472,0
2016-11-04,13.576,14.233,13.576,13.999,738882,0
2016-11-07,14.187,14.421,14.092,14.187,778790,0
2016-11-08,14.233,14.468,14.092,14.328,356824,0
2016-11-09,14.045,14.468,13.904,14.045,798977,0
2016-11-10,14.233,14.562,14.045,14.328,1070868,0
2016-11-11,14.374,14.844,14.28,14.516,749323,0
2016-11-14,14.656,14.938,14.562,14.797,836936,0
2016-11-15,14.75,15.219,14.656,15.219,779149,0
2016-11-16,15.313,15.313,14.797,14.891,496500,0
2016-11-17,14.891,15.031,14.797,14.938,815781,0
2016-11-18,15.079,15.125,14.891,15.125,705950,0
2016-11-21,15.079,15.173,14.844,15.031,518598,0
2016-11-22,15.031,15.125,14.938,15.031,694173,0
2016-11-23,15.031,15.036,14.516,14.844,855346,0
2016-11-25,14.938,14.938,14.797,14.938,355269,0
2016-11-28,14.891,14.891,14.516,14.656,576309,0
2016-11-29,14.516,14.68,14.463,14.516,391356,0
2016-11-30,14.656,14.689,14.374,14.609,454874,0
2016-12-01,14.797,14.938,14.566,14.703,569564,0
2016-12-02,14.656,14.938,14.045,14.374,1618139,0
2016-12-05,14.374,14.797,13.999,14.187,896520,0
2016-12-06,14.233,14.233,13.952,14.045,739187,0
2016-12-07,14.14,14.516,13.999,14.374,1141322,0
2016-12-08,14.328,15.079,14.328,14.797,2470639,0
2016-12-09,14.703,15.455,14.703,15.219,1699628,0
2016-12-12,15.219,15.267,14.938,15.031,1183483,0
2016-12-13,15.031,15.125,14.75,14.844,985974,0
2016-12-14,14.797,14.844,14.468,14.656,475599,0
2016-12-15,14.703,14.844,14.562,14.703,1175675,0
2016-12-16,14.797,14.938,14.75,14.797,928804,0
2016-12-19,14.844,14.844,14.516,14.797,755268,0
2016-12-20,15.031,15.125,14.656,14.75,752190,0
2016-12-21,14.75,14.891,14.609,14.656,852617,0
2016-12-22,14.703,14.75,14.187,14.421,1475114,0
2016-12-23,14.374,14.516,14.187,14.468,480019,0
2016-12-27,14.421,14.586,14.28,14.28,966937,0
2016-12-28,14.374,14.421,14.187,14.28,612982,0
2016-12-29,14.28,14.421,14.092,14.187,1070460,0
2016-12-30,14.187,14.468,14.069,14.328,906956,0
2017-01-03,14.562,14.797,14.28,14.656,1130773,0
2017-01-04,14.891,15.267,14.724,15.079,1230170,0
2017-01-05,15.125,15.361,15.031,15.313,1018353,0
2017-01-06,15.455,15.831,15.408,15.643,1945683,0
2017-01-09,15.643,15.924,15.591,15.69,1122484,0
2017-01-10,15.736,15.877,15.548,15.619,531227,0
2017-01-11,15.69,15.784,15.502,15.736,563913,0
2017-01-12,15.784,15.924,15.596,15.831,692696,0
2017-01-13,15.924,16.019,15.784,15.924,945559,0
2017-01-17,15.924,16.112,15.784,16.019,1241737,0
2017-01-18,16.019,16.112,15.831,15.877,890416,0
2017-01-19,16.019,16.019,15.69,15.831,452739,0
2017-01-20,15.972,16.019,15.831,15.972,445792,0
2017-01-23,15.972,16.019,15.784,15.924,434990,0
2017-01-24,15.972,16.16,15.924,16.112,707075,0
2017-01-25,16.206,16.348,15.972,16.253,640211,0
2017-01-26,16.3,16.394,16.206,16.348,554292,0
2017-01-27,16.394,16.394,16.253,16.3,377598,0
2017-01-30,16.206,16.394,15.831,16.348,848647,0
2017-01-31,16.253,16.348,16.065,16.206,352175,0
2017-02-01,16.441,16.441,16.019,16.16,592996,0
2017-02-02,16.16,16.206,15.924,15.972,687402,0
2017-02-03,16.065,16.206,15.924,15.972,1332259,0
2017-02-06,15.972,16.112,15.784,15.877,909440,0
2017-02-07,16.019,16.112,15.784,16.112,922658,0
2017-02-08,15.502,15.634,15.031,15.455,3096421,0
2017-02-09,15.548,15.548,15.031,15.313,1389448,0
2017-02-10,15.267,15.408,15.173,15.267,599157,0
2017-02-13,15.219,15.408,15.079,15.173,1101908,0
2017-02-14,15.125,15.455,15.084,15.455,1147569,0
2017-02-15,15.502,15.643,15.219,15.361,2235096,0
2017-02-16,15.275,15.56,15.133,15.181,1343588,0
2017-02-17,15.228,15.394,15.038,15.228,632591,0
2017-02-21,15.228,15.56,15.228,15.37,707120,0
2017-02-22,15.275,15.56,15.275,15.465,651421,0
2017-02-23,15.513,15.655,15.284,15.418,1001770,0
2017-02-24,15.323,15.513,15.275,15.465,389052,0
2017-02-27,15.418,15.655,15.37,15.56,698364,0
2017-02-28,15.513,15.56,15.11,15.228,659582,0
2017-03-01,15.465,15.513,15.275,15.323,662877,0
2017-03-02,15.275,15.418,15.133,15.181,972119,0
2017-03-03,15.228,15.275,15.038,15.133,547734,0
2017-03-06,15.038,15.133,14.849,15.086,853131,0
2017-03-07,14.991,15.181,14.943,14.991,601469,0
2017-03-08,14.943,15.105,14.896,14.896,333902,0
2017-03-09,14.801,15.086,14.659,14.706,635996,0
2017-03-10,14.801,14.943,14.753,14.896,283636,0
2017-03-13,15.086,15.275,14.943,15.133,514318,0
2017-03-14,15.133,15.465,15.086,15.465,608206,0
2017-03-15,15.465,15.702,15.37,15.56,557422,0
2017-03-16,15.608,15.798,15.513,15.608,560821,0
2017-03-17,15.655,15.655,15.228,15.228,491355,0
2017-03-20,15.181,15.323,15.086,15.181,214283,0
2017-03-21,15.181,15.275,14.801,14.943,499918,0
2017-03-22,14.896,15.181,14.706,14.991,1110581,0
2017-03-23,14.991,15.228,14.943,15.086,254274,0
2017-03-24,15.038,15.038,14.753,14.849,346197,0
2017-03-27,14.753,15.181,14.659,15.181,495897,0
2017-03-28,15.133,15.348,15.038,15.086,237628,0
2017-03-29,15.038,15.086,14.943,14.991,152916,0
2017-03-30,14.991,15.133,14.991,15.086,422836,0
2017-03-31,15.038,15.252,14.991,15.133,363290,0
2017-04-03,15.181,15.232,14.896,15.086,383401,0
2017-04-04,14.991,15.181,14.801,15.086,425306,0
2017-04-05,15.133,15.275,14.896,15.086,461018,0
2017-04-06,14.801,15.181,14.801,14.991,413131,0
2017-04-07,15.038,15.181,14.896,15.038,303775,0
2017-04-10,15.086,15.323,14.943,15.228,256146,0
2017-04-11,15.228,15.418,15.133,15.37,438819,0
2017-04-12,15.323,15.394,15.133,15.181,407097,0
2017-04-13,15.181,15.37,15.086,15.323,337107,0
2017-04-17,15.323,15.413,15.181,15.275,341261,0
2017-04-18,15.228,15.228,14.943,14.943,404547,0
2017-04-19,14.943,15.323,14.92,15.062,637097,0
2017-04-20,15.038,15.465,14.943,15.37,431594,0
2017-04-21,15.37,15.37,15.086,15.228,471961,0
2017-04-24,15.37,15.892,15.328,15.798,917813,0
2017-04-25,15.845,16.035,15.75,15.845,821499,0
2017-04-26,15.845,16.13,15.845,16.13,559122,0
2017-04-27,16.13,16.604,15.94,16.604,1107754,0
2017-04-28,16.604,16.794,16.509,16.794,1046656,0
2017-05-01,16.842,16.888,16.652,16.842,651097,0
2017-05-02,16.794,16.819,16.32,16.509,769384,0
2017-05-03,16.652,17.22,16.522,17.078,2457466,0
2017-05-04,17.316,17.696,17.078,17.174,1755145,0
2017-05-05,17.174,17.268,16.842,17.174,838203,0
2017-05-08,17.22,17.22,16.722,16.842,957210,0
2017-05-09,16.842,17.032,16.509,16.936,1032240,0
2017-05-10,16.888,16.959,16.746,16.794,352597,0
2017-05-11,17.128,17.223,16.698,17.223,860244,0
2017-05-12,17.176,17.557,17.032,17.414,743637,0
2017-05-15,17.462,17.939,17.414,17.748,1193638,0
2017-05-16,17.796,17.939,17.51,17.748,1388059,0
2017-05-17,17.557,17.557,16.603,16.698,1277701,0
2017-05-18,16.603,16.651,16.078,16.46,2102026,0
2017-05-19,16.508,16.913,16.508,16.794,816017,0
2017-05-22,16.937,17.414,16.698,17.032,1078339,0
2017-05-23,17.128,17.271,16.937,17.176,904623,0
2017-05-24,17.271,17.271,16.865,16.985,475644,0
2017-05-25,16.985,17.123,16.842,16.842,460516,0
2017-05-26,16.842,17.104,16.842,16.937,422818,0
2017-05-30,16.937,17.08,16.842,17.032,551948,0
2017-05-31,17.032,17.075,16.651,16.842,726576,0
2017-06-01,16.889,17.128,16.794,17.08,681769,0
2017-06-02,17.128,17.128,16.937,16.985,395676,0
2017-06-05,17.08,17.128,16.651,16.746,569630,0
2017-06-06,16.651,16.746,16.412,16.508,932874,0
2017-06-07,16.603,16.746,16.364,16.651,464551,0
2017-06-08,17.271,17.271,16.746,16.794,630585,0
2017-06-09,17.128,17.271,16.842,17.271,631392,0
2017-06-12,17.271,17.414,16.889,17.271,988959,0
2017-06-13,17.319,17.653,17.08,17.605,1117857,0
2017-06-14,17.605,17.892,17.414,17.796,1428120,0
2017-06-15,17.605,17.701,17.367,17.462,526723,0
2017-06-16,17.557,17.605,17.319,17.462,519073,0
2017-06-19,17.462,18.082,17.367,17.892,774856,0
2017-06-20,17.987,18.063,17.701,17.844,424014,0
2017-06-21,17.844,18.44,17.786,18.416,1135639,0
2017-06-22,18.463,18.463,18.129,18.416,630547,0
2017-06-23,18.32,18.463,18.272,18.463,291905,0
2017-06-26,18.463,18.606,18.272,18.368,579428,0
2017-06-27,18.272,18.606,18.225,18.511,659999,0
2017-06-28,18.606,18.988,18.48,18.797,859191,0
2017-06-29,18.94,19.036,18.75,18.893,898082,0
2017-06-30,18.988,19.084,18.797,18.845,888525,0
2017-07-03,18.94,19.084,18.463,18.702,378459,0
2017-07-05,18.75,18.845,18.368,18.368,630538,0
2017-07-06,18.368,18.368,17.987,18.082,1027606,0
2017-07-07,18.177,18.368,18.129,18.368,619781,0
2017-07-10,18.463,19.561,18.368,19.513,1663065,0
2017-07-11,19.418,19.752,19.37,19.704,1295179,0
2017-07-12,19.752,19.895,19.131,19.322,992420,0
2017-07-13,19.418,19.465,19.145,19.322,800176,0
2017-07-14,19.227,19.465,19.227,19.465,647293,0
2017-07-17,19.465,19.609,19.179,19.37,694832,0
2017-07-18,19.322,19.418,19.036,19.322,713211,0
2017-07-19,19.418,19.656,19.179,19.656,490063,0
2017-07-20,19.704,19.775,19.275,19.465,756500,0
2017-07-21,19.609,19.752,19.322,19.561,504296,0
2017-07-24,19.465,19.561,19.179,19.322,494577,0
2017-07-25,19.418,19.465,19.131,19.37,428015,0
2017-07-26,19.418,19.895,19.227,19.8,519306,0
2017-07-27,19.895,20.277,19.752,19.99,700026,0
2017-07-28,20.038,20.061,19.752,19.8,325780,0
2017-07-31,19.752,20.038,19.465,19.561,304707,0
2017-08-01,19.656,20.2,19.561,19.752,573595,0
2017-08-02,20.515,20.945,19.847,20.849,1895023,0
2017-08-03,20.993,20.993,20.229,20.754,1164199,0
2017-08-04,20.744,21.04,20.744,20.897,511250,0
2017-08-07,20.945,21.111,20.723,20.825,812809,0
2017-08-08,20.754,20.802,19.847,19.847,2341287,0
2017-08-09,19.8,20.086,19.418,19.752,1926462,0
2017-08-10,19.625,20.088,19.382,19.869,1860409,0
2017-08-11,19.82,20.55,19.771,20.55,1176929,0
2017-08-14,20.745,21.013,20.55,20.843,1199108,0
2017-08-15,20.891,20.891,20.484,20.745,900774,0
2017-08-16,20.648,20.989,20.599,20.843,937146,0
2017-08-17,20.745,21.037,20.55,20.648,1284921,0
2017-08-18,20.55,20.745,20.21,20.404,747664,0
2017-08-21,20.453,20.502,20.015,20.112,908618,0
2017-08-22,20.21,20.404,20.112,20.356,1149939,0
2017-08-23,20.404,20.697,20.112,20.55,971253,0
2017-08-24,20.648,20.648,20.21,20.404,669674,0
2017-08-25,20.502,20.502,20.136,20.307,838190,0
2017-08-28,20.453,20.502,20.21,20.404,870007,0
2017-08-29,20.307,20.356,20.015,20.21,569563,0
2017-08-30,20.161,20.429,20.063,20.258,1015782,0
2017-08-31,20.21,20.404,20.112,20.21,588482,0
2017-09-01,20.307,20.697,20.258,20.453,589864,0
2017-09-05,20.453,20.648,19.917,20.112,853525,0
2017-09-06,20.161,20.526,20.112,20.161,667450,0
2017-09-07,20.063,20.307,19.528,19.723,730226,0
2017-09-08,19.674,19.771,19.528,19.601,439068,0
2017-09-11,20.258,20.94,20.21,20.891,2138829,0
2017-09-12,21.33,21.817,21.086,21.768,2223416,0
2017-09-13,22.06,22.352,21.622,22.206,1713001,0
2017-09-14,22.255,22.815,21.914,22.742,1830541,0
2017-09-15,22.791,23.277,22.498,22.937,1663528,0
2017-09-18,23.131,23.472,22.985,23.472,1121861,0
2017-09-19,23.472,23.57,22.648,22.937,1443640,0
2017-09-20,22.888,23.375,22.888,23.131,838376,0
2017-09-21,23.131,23.277,22.742,23.083,510450,0
2017-09-22,22.985,23.959,22.985,23.813,801328,0
2017-09-25,23.716,24.057,23.302,23.472,781527,0
2017-09-26,23.57,23.667,23.034,23.034,1165563,0
2017-09-27,23.131,23.277,22.255,22.937,986442,0
2017-09-28,23.083,23.277,22.791,22.791,688051,0
2017-09-29,22.791,22.985,22.547,22.985,584079,0
2017-10-02,23.131,23.57,22.985,23.521,662398,0
2017-10-03,23.521,23.521,23.131,23.18,856980,0
2017-10-04,23.277,23.764,23.156,23.716,906668,0
2017-10-05,23.764,24.203,23.57,23.862,1004124,0
2017-10-06,23.862,24.018,23.448,23.521,445668,0
2017-10-09,23.618,23.857,23.234,23.375,392461,0
2017-10-10,22.985,23.521,22.985,23.375,603441,0
2017-10-11,23.277,23.521,23.253,23.472,442824,0
2017-10-12,23.424,23.57,23.229,23.326,318074,0
2017-10-13,23.424,23.618,23.277,23.424,269380,0
2017-10-16,23.424,23.813,23.234,23.472,501802,0
2017-10-17,23.521,23.57,23.277,23.424,315899,0
2017-10-18,23.57,23.911,23.326,23.813,442500,0
2017-10-19,23.618,23.813,23.136,23.57,545622,0
2017-10-20,23.764,23.862,23.424,23.716,498292,0
2017-10-23,23.618,23.618,23.083,23.253,589176,0
2017-10-24,23.229,23.434,22.985,23.131,451386,0
2017-10-25,23.18,23.18,22.06,22.352,1174630,0
2017-10-26,22.304,22.401,21.573,22.011,1125426,0
2017-10-27,21.963,22.304,21.724,21.817,792976,0
2017-10-30,21.963,22.255,21.817,21.914,755430,0
2017-10-31,21.427,21.963,20.697,21.476,2092151,0
2017-11-01,21.719,22.304,21.427,21.524,1171198,0
2017-11-02,21.33,22.06,21.086,21.914,1222894,0
2017-11-03,22.011,22.547,21.914,21.963,678614,0
2017-11-06,22.109,22.159,21.573,21.67,860980,0
2017-11-07,21.67,21.768,20.94,21.427,1360511,0
2017-11-08,21.33,21.532,20.94,20.94,1136594,0
2017-11-09,20.8,21.85,20.8,21.475,1137957,0
2017-11-10,21.5,21.85,21.25,21.25,502756,0
