Date,Open,High,Low,Close,Volume,OpenInt
2013-10-10,19.025,19.242,18.397,18.9,1299678,0
2013-10-11,18.816,18.915,18.689,18.764,676391,0
2013-10-14,18.439,18.942,18.406,18.816,542334,0
2013-10-15,18.632,18.816,18.632,18.816,510148,0
2013-10-16,18.665,18.942,18.632,18.848,807332,0
2013-10-17,18.657,19.233,18.573,19.176,804328,0
2013-10-18,18.734,19.059,18.734,18.84,924982,0
2013-10-21,18.816,18.982,18.742,18.9,788714,0
2013-10-22,18.824,18.882,18.742,18.747,961470,0
2013-10-23,18.689,18.9,18.197,18.848,994032,0
2013-10-24,18.608,18.975,18.608,18.816,700952,0
2013-10-25,18.734,18.9,18.734,18.89,530777,0
2013-10-28,18.808,18.874,18.706,18.833,679052,0
2013-10-29,18.84,18.915,18.771,18.833,757310,0
2013-10-30,18.756,18.874,18.756,18.824,661616,0
2013-10-31,18.791,18.882,18.771,18.858,843054,0
2013-11-01,18.801,18.915,18.801,18.874,656059,0
2013-11-04,18.771,18.867,18.499,18.706,980620,0
2013-11-05,18.632,18.771,18.38,18.531,1153137,0
2013-11-06,18.406,18.858,18.406,18.816,1130624,0
2013-11-07,18.697,18.867,18.455,18.808,958720,0
2013-11-08,18.657,18.867,18.639,18.816,1302403,0
2013-11-11,18.771,20.062,18.771,20.02,972693,0
2013-11-12,19.667,20.487,19.652,19.901,754514,0
2013-11-13,19.659,19.844,19.083,19.326,567292,0
2013-11-14,19.493,19.567,18.882,19.233,916538,0
2013-11-15,19.042,20.406,19.042,20.406,774519,0
2013-11-18,19.652,19.853,19.233,19.317,773068,0
2013-11-19,19.074,19.526,19.074,19.366,738506,0
2013-11-20,19.285,19.376,19.166,19.242,1082772,0
2013-11-21,19.208,19.643,19.208,19.502,689661,0
2013-11-22,19.376,19.458,19.09,19.317,1076077,0
2013-11-25,19.242,19.401,19.149,19.309,712470,0
2013-11-26,19.217,19.384,19.025,19.2,868291,0
2013-11-27,19.192,19.585,19.192,19.409,661075,0
2013-11-29,19.276,19.409,19.233,19.317,298729,0
2013-12-02,19.233,19.376,18.99,19.267,1048069,0
2013-12-03,19.108,19.309,18.958,19.184,983922,0
2013-12-04,19.042,19.217,18.975,18.975,703334,0
2013-12-05,18.9,19.149,18.874,19.066,875951,0
2013-12-06,19.025,19.184,18.966,19.025,661827,0
2013-12-09,19.025,19.233,18.858,18.998,1254002,0
2013-12-10,18.958,19.233,18.906,19.217,904837,0
2013-12-11,19.117,19.592,19.033,19.134,802454,0
2013-12-12,19.074,19.376,19.025,19.192,855044,0
2013-12-13,19.149,19.291,19.025,19.074,612950,0
2013-12-16,19.426,22.077,19.224,19.783,2010273,0
2013-12-17,19.611,20.254,19.242,19.901,1818667,0
2013-12-18,19.761,20.782,19.458,20.487,2244278,0
2013-12-19,20.161,20.687,19.91,20.17,2025118,0
2013-12-20,20.237,20.948,20.119,20.948,10649473,0
2013-12-23,20.84,21.199,20.765,20.966,1447913,0
2013-12-24,20.696,21.024,20.696,20.948,562816,0
2013-12-26,20.948,20.982,20.696,20.738,367208,0
2013-12-27,20.705,20.797,20.338,20.746,525040,0
2013-12-30,20.648,20.865,20.412,20.64,814982,0
2013-12-31,20.556,20.906,20.487,20.906,734198,0
2014-01-02,20.821,20.865,20.087,20.657,563677,0
2014-01-03,20.53,20.857,20.406,20.774,491810,0
2014-01-06,20.765,20.906,20.312,20.648,624201,0
2014-01-07,20.495,20.612,20.262,20.565,449638,0
2014-01-08,20.332,20.521,19.996,20.204,585795,0
2014-01-09,20.128,20.128,19.659,19.769,495379,0
2014-01-10,19.667,19.929,19.592,19.769,521202,0
2014-01-13,19.652,19.71,18.966,19.535,878779,0
2014-01-14,19.45,19.82,19.366,19.718,572968,0
2014-01-15,19.659,19.894,19.585,19.783,556443,0
2014-01-16,19.667,19.752,19.535,19.659,458112,0
2014-01-17,19.577,20.095,19.376,20.077,599889,0
2014-01-21,19.954,20.805,19.954,20.755,1286669,0
2014-01-22,20.849,20.906,20.746,20.821,734378,0
2014-01-23,20.565,20.906,20.556,20.897,876796,0
2014-01-24,20.805,20.897,20.648,20.805,932804,0
2014-01-27,20.731,20.79,20.369,20.505,686295,0
2014-01-28,20.596,20.882,20.406,20.672,886770,0
2014-01-29,20.406,20.657,20.279,20.455,635960,0
2014-01-30,20.505,20.622,20.17,20.377,695033,0
2014-01-31,20.195,20.471,20.02,20.322,556795,0
2014-02-03,20.322,20.354,19.577,19.727,588159,0
2014-02-04,19.71,20.062,19.45,19.894,685650,0
2014-02-05,19.736,19.844,19.485,19.567,535882,0
2014-02-06,19.618,19.803,19.351,19.435,626776,0
2014-02-07,19.384,19.685,19.09,19.333,633707,0
2014-02-10,19.333,19.685,19.184,19.577,477491,0
2014-02-11,19.485,19.643,19.333,19.477,666788,0
2014-02-12,19.384,19.477,19.184,19.376,693283,0
2014-02-13,19.317,20.657,19.317,20.397,1988180,0
2014-02-14,20.406,20.579,20.17,20.397,616379,0
2014-02-18,20.322,20.687,20.128,20.648,701617,0
2014-02-19,20.539,20.906,20.521,20.648,2342396,0
2014-02-20,20.678,20.813,20.262,20.369,722869,0
2014-02-21,20.571,20.657,20.195,20.412,1191600,0
2014-02-24,20.821,21.634,20.821,21.507,2504299,0
2014-02-25,21.507,22.253,21.176,21.901,2201872,0
2014-02-26,21.985,22.387,21.826,21.901,1380808,0
2014-02-27,21.886,22.086,21.714,21.968,829307,0
2014-02-28,21.96,22.764,21.953,22.451,1710869,0
2014-03-03,22.07,22.764,22.053,22.393,1092136,0
2014-03-04,22.401,22.737,22.28,22.485,833285,0
2014-03-05,22.409,22.493,21.901,22.046,878618,0
2014-03-06,21.96,22.384,21.833,22.113,925553,0
2014-03-07,21.909,22.078,21.714,21.901,1214815,0
2014-03-10,21.968,22.561,21.849,22.409,1375883,0
2014-03-11,22.433,22.561,22.17,22.248,860430,0
2014-03-12,22.17,22.393,22.113,22.258,678260,0
2014-03-13,22.164,22.417,21.96,22.349,1213148,0
2014-03-14,22.222,22.315,21.809,22.003,778591,0
2014-03-17,22.198,22.671,22.19,22.628,1441488,0
2014-03-18,22.671,22.909,22.596,22.815,727468,0
2014-03-19,22.737,22.841,22.19,22.307,851590,0
2014-03-20,22.23,22.401,21.84,22.139,933941,0
2014-03-21,22.155,23.475,22.155,23.457,7356858,0
2014-03-24,23.245,23.417,22.697,23.188,1165797,0
2014-03-25,23.188,23.332,22.866,23.002,660056,0
2014-03-26,22.849,23.002,22.688,22.714,604184,0
2014-03-27,22.433,22.899,22.324,22.688,693304,0
2014-03-28,22.451,22.841,22.451,22.655,575638,0
2014-03-31,22.671,23.409,22.544,23.05,1139656,0
2014-04-01,22.89,23.112,22.51,23.026,847874,0
2014-04-02,22.975,23.457,22.975,23.094,843643,0
2014-04-03,23.136,23.356,22.924,22.975,627365,0
2014-04-04,22.943,23.035,22.561,22.596,600132,0
2014-04-07,22.442,23.213,22.442,22.909,727292,0
2014-04-08,22.841,23.011,22.57,22.706,703079,0
2014-04-09,22.636,23.314,22.603,23.228,1045838,0
2014-04-10,23.144,23.204,22.442,22.645,714758,0
2014-04-11,22.433,22.561,22.104,22.366,525742,0
2014-04-14,22.424,22.754,22.18,22.746,793085,0
2014-04-15,22.706,22.975,22.477,22.933,561809,0
2014-04-16,22.943,23.136,22.821,22.959,576679,0
2014-04-17,22.841,23.05,22.798,23.042,656506,0
2014-04-21,22.909,23.126,22.764,23.042,571977,0
2014-04-22,22.959,23.466,22.95,23.391,653058,0
2014-04-23,23.371,23.56,23.271,23.508,1242834,0
2014-04-24,23.485,23.66,23.432,23.62,867174,0
2014-04-25,23.542,23.628,23.347,23.584,724120,0
2014-04-28,23.56,24.067,23.485,23.924,2089823,0
2014-04-29,23.966,24.092,23.703,24.05,876331,0
2014-04-30,23.897,24.218,23.873,23.973,1018906,0
2014-05-01,23.897,24.237,23.814,24.211,788252,0
2014-05-02,24.083,24.499,24.05,24.329,1036800,0
2014-05-05,24.193,24.295,23.905,24.109,854524,0
2014-05-06,23.982,24.432,23.982,24.076,810761,0
2014-05-07,24.034,24.38,23.973,24.101,1242105,0
2014-05-08,24.067,24.262,23.592,23.636,1628616,0
2014-05-09,23.628,24.532,22.401,24.262,2040936,0
2014-05-12,24.295,24.793,24.295,24.644,1642458,0
2014-05-13,24.515,24.87,24.329,24.625,1577131,0
2014-05-14,24.508,25.033,24.354,24.414,1845974,0
2014-05-15,23.5,23.5,22.561,23.306,3943582,0
2014-05-16,23.238,23.255,22.714,22.89,1626317,0
2014-05-19,22.899,23.28,22.807,22.849,990752,0
2014-05-20,22.883,23.035,22.603,22.706,787133,0
2014-05-21,22.754,22.966,22.706,22.764,509699,0
2014-05-22,22.798,22.943,22.409,22.461,1052486,0
2014-05-23,22.527,22.645,22.289,22.384,649970,0
2014-05-27,22.417,22.645,22.401,22.493,570017,0
2014-05-28,22.777,22.887,22.664,22.733,718396,0
2014-05-29,22.416,22.621,22.144,22.393,1229028,0
2014-05-30,22.296,22.545,22.246,22.493,1595401,0
2014-06-02,22.493,22.895,22.493,22.793,618683,0
2014-06-03,22.777,22.802,22.4,22.519,421545,0
2014-06-04,22.536,23.11,22.451,22.963,823536,0
2014-06-05,22.914,23.34,22.682,23.315,777583,0
2014-06-06,23.373,23.441,22.905,23.228,504779,0
2014-06-09,23.143,23.469,23.143,23.213,672993,0
2014-06-10,23.178,23.213,22.826,22.999,616062,0
2014-06-11,22.929,23.058,22.709,22.836,515689,0
2014-06-12,22.921,23.077,22.699,23.048,605062,0
2014-06-13,22.999,23.008,22.691,22.929,464677,0
2014-06-16,22.845,23.373,22.811,22.869,684940,0
2014-06-17,22.836,23.11,22.673,22.691,567140,0
2014-06-18,22.725,23.126,22.725,23.032,639800,0
2014-06-19,22.947,23.058,22.741,22.861,605576,0
2014-06-20,22.895,23.084,22.58,22.709,1768454,0
2014-06-23,22.929,22.999,22.733,22.786,762542,0
2014-06-24,22.826,22.939,22.733,22.802,776047,0
2014-06-25,22.758,22.861,22.638,22.758,691835,0
2014-06-26,22.717,22.818,22.416,22.657,937493,0
2014-06-27,22.598,22.758,22.273,22.273,8719088,0
2014-06-30,22.341,22.347,21.826,22.255,1899479,0
2014-07-01,22.075,22.287,21.929,22.057,1506087,0
2014-07-02,21.963,22.066,21.793,22.041,972538,0
2014-07-03,21.989,22.135,21.86,21.971,324324,0
2014-07-07,21.911,22.032,21.902,21.929,591611,0
2014-07-08,21.92,22.005,21.819,21.878,752422,0
2014-07-09,21.869,21.963,21.655,21.869,990701,0
2014-07-10,21.646,22.015,21.621,21.774,603041,0
2014-07-11,21.783,22.041,21.783,21.998,481190,0
2014-07-14,22.022,22.228,21.979,22.211,579051,0
2014-07-15,22.16,22.176,21.971,22.125,660616,0
2014-07-16,22.108,22.255,21.947,22.255,599512,0
2014-07-17,22.151,22.424,22.125,22.219,708397,0
2014-07-18,22.273,22.375,22.032,22.322,534435,0
2014-07-21,22.273,22.356,22.125,22.313,377950,0
2014-07-22,22.347,22.393,22.186,22.255,438271,0
2014-07-23,22.108,22.4,22.099,22.273,456543,0
2014-07-24,22.296,22.416,21.971,22.032,475974,0
2014-07-25,22.005,22.144,21.947,22.015,429499,0
2014-07-28,21.989,22.176,21.911,21.938,398216,0
2014-07-29,21.86,22.125,21.851,22.099,490019,0
2014-07-30,22.075,22.144,21.86,22.049,430523,0
2014-07-31,21.851,22.057,21.493,21.826,813997,0
2014-08-01,21.732,21.878,21.466,21.543,423145,0
2014-08-04,21.493,21.631,21.397,21.534,407549,0
2014-08-05,21.416,21.484,20.972,21.374,918621,0
2014-08-06,21.26,21.595,21.26,21.424,434014,0
2014-08-07,21.397,21.534,21.218,21.314,478426,0
2014-08-08,21.338,21.458,21.218,21.27,504460,0
2014-08-11,21.247,21.476,21.178,21.2,550790,0
2014-08-12,21.192,21.374,21.15,21.237,357874,0
2014-08-13,21.237,21.39,21.192,21.32,531544,0
2014-08-14,21.39,21.706,21.32,21.663,1203743,0
2014-08-15,21.69,21.911,21.621,21.834,545872,0
2014-08-18,21.842,21.979,21.706,21.971,671988,0
2014-08-19,21.947,21.989,21.842,21.911,717307,0
2014-08-20,21.819,21.971,21.698,21.929,756966,0
2014-08-21,21.878,22.393,21.86,22.296,712059,0
2014-08-22,22.265,22.383,22.151,22.228,672167,0
2014-08-25,22.273,22.341,22.228,22.313,494808,0
2014-08-26,22.296,22.313,22.049,22.108,496513,0
2014-08-27,22.015,22.273,21.955,22.265,449396,0
2014-08-28,22.246,22.341,22.038,22.21,477613,0
2014-08-29,22.202,22.306,22.098,22.218,384554,0
2014-09-02,22.202,22.218,21.925,22.038,469942,0
2014-09-03,22.003,22.185,21.952,22.054,413616,0
2014-09-04,22.072,22.348,22.063,22.21,464584,0
2014-09-05,22.202,22.679,22.166,22.583,717977,0
2014-09-08,22.548,22.6,22.236,22.409,680912,0
2014-09-09,22.765,22.824,22.417,22.471,652050,0
2014-09-10,22.479,22.583,21.579,21.935,1239317,0
2014-09-11,21.916,22.504,21.916,22.185,724502,0
2014-09-12,22.038,22.089,21.588,21.665,882804,0
2014-09-15,21.683,21.916,21.395,21.395,465759,0
2014-09-16,21.293,21.836,21.214,21.572,658339,0
2014-09-17,21.572,21.836,21.267,21.372,834119,0
2014-09-18,21.388,21.683,21.388,21.572,941451,0
2014-09-19,21.509,21.553,21.267,21.424,1594745,0
2014-09-22,21.267,21.405,20.99,21.051,942548,0
2014-09-23,20.99,21.016,20.636,20.792,795621,0
2014-09-24,20.776,20.816,20.591,20.792,795561,0
2014-09-25,20.731,20.816,20.437,20.646,543543,0
2014-09-26,20.664,20.824,20.583,20.824,520353,0
2014-09-29,20.783,20.816,20.617,20.807,429688,0
2014-09-30,20.776,20.887,20.627,20.664,591211,0
2014-10-01,20.685,20.824,20.514,20.677,616774,0
2014-10-02,20.636,20.816,20.437,20.6,572013,0
2014-10-03,20.646,20.816,20.583,20.816,368565,0
2014-10-06,20.844,20.912,20.671,20.776,497115,0
2014-10-07,20.695,20.824,20.541,20.685,647391,0
2014-10-08,20.685,21.267,20.636,21.251,691527,0
2014-10-09,21.188,21.553,21.121,21.224,593634,0
2014-10-10,21.126,21.318,20.974,21.016,672007,0
2014-10-13,21.154,21.233,20.921,21.113,442564,0
2014-10-14,21.103,21.466,21.058,21.379,551023,0
2014-10-15,21.293,21.534,21.058,21.326,527790,0
2014-10-16,21.224,21.612,21.113,21.526,642144,0
2014-10-17,21.632,21.632,21.372,21.509,718842,0
2014-10-20,21.432,21.632,21.432,21.595,573417,0
2014-10-21,21.595,21.814,21.534,21.804,632531,0
2014-10-22,21.726,21.883,21.699,21.768,461372,0
2014-10-23,21.814,22.038,21.708,21.865,647240,0
2014-10-24,21.865,22.02,21.665,21.883,429920,0
2014-10-27,21.797,22.012,21.699,22.012,425309,0
2014-10-28,21.995,22.175,21.883,22.175,431922,0
2014-10-29,22.124,22.218,21.814,21.995,649060,0
2014-10-30,21.873,22.063,21.804,21.967,620794,0
2014-10-31,21.967,22.02,21.777,21.836,808758,0
2014-11-03,21.883,22.218,21.883,22.116,529809,0
2014-11-04,22.175,22.175,21.708,21.768,591865,0
2014-11-05,21.814,22.047,21.699,22.047,729005,0
2014-11-06,22.038,22.175,21.925,22.124,616674,0
2014-11-07,22.142,22.142,21.735,21.787,618945,0
2014-11-10,21.726,21.804,21.647,21.675,449641,0
2014-11-11,21.699,21.735,21.395,21.509,768726,0
2014-11-12,21.543,21.632,21.372,21.563,757401,0
2014-11-13,21.639,21.743,21.563,21.657,937002,0
2014-11-14,21.639,21.735,21.534,21.639,835773,0
2014-11-17,21.595,21.708,21.457,21.572,596861,0
2014-11-18,21.612,21.622,21.388,21.502,677429,0
2014-11-19,21.442,21.612,21.326,21.579,715572,0
2014-11-20,21.632,21.708,21.448,21.612,649348,0
2014-11-21,21.855,21.995,21.752,21.995,1860588,0
2014-11-24,21.967,22.696,21.675,22.314,1403238,0
2014-11-25,22.228,22.287,21.899,22.089,499593,0
2014-11-26,22.063,22.116,21.836,21.943,429238,0
2014-11-28,21.899,22.083,21.795,22.074,469930,0
2014-12-01,22.074,22.292,21.935,22.136,514491,0
2014-12-02,22.03,22.206,21.864,22.118,570512,0
2014-12-03,22.003,22.381,21.986,22.338,615317,0
2014-12-04,22.301,22.591,22.212,22.564,660742,0
2014-12-05,22.441,22.52,22.145,22.52,660946,0
2014-12-08,22.431,22.756,22.414,22.591,535331,0
2014-12-09,22.398,22.538,22.338,22.461,487496,0
2014-12-10,22.362,22.52,22.212,22.362,803673,0
2014-12-11,22.338,22.591,22.178,22.282,748793,0
2014-12-12,22.249,22.372,22.099,22.108,807178,0
2014-12-15,22.198,22.198,21.821,21.967,635141,0
2014-12-16,21.935,22.188,21.802,22.048,940263,0
2014-12-17,22.065,22.564,21.916,22.503,1049893,0
2014-12-18,22.555,22.624,22.259,22.391,622772,0
2014-12-19,22.24,22.451,22.231,22.423,1175606,0
2014-12-22,22.372,22.582,22.345,22.582,592562,0
2014-12-23,22.643,22.775,22.461,22.546,573179,0
2014-12-24,22.477,22.599,22.292,22.338,359302,0
2014-12-26,22.391,22.555,22.345,22.423,513240,0
2014-12-29,22.391,22.714,22.282,22.414,661724,0
2014-12-30,22.345,22.564,22.292,22.431,753419,0
2014-12-31,22.511,22.679,22.118,22.206,655263,0
2015-01-02,22.338,22.573,22.259,22.555,422989,0
2015-01-05,22.494,22.582,22.362,22.451,616233,0
2015-01-06,22.53,22.624,22.222,22.282,516500,0
2015-01-07,22.328,22.381,22.013,22.118,792588,0
2015-01-08,22.153,22.222,21.943,22.039,853605,0
2015-01-09,22.074,22.074,21.46,21.575,1049475,0
2015-01-12,21.644,22.091,21.628,22.03,1079204,0
2015-01-13,22.136,22.282,21.723,21.827,526994,0
2015-01-14,21.714,21.821,21.506,21.759,573424,0
2015-01-15,21.785,21.892,21.251,21.328,540412,0
2015-01-16,21.277,21.575,21.214,21.568,608136,0
2015-01-20,21.568,21.732,21.084,21.198,530570,0
2015-01-21,21.198,21.435,21.12,21.374,435657,0
2015-01-22,21.398,21.558,21.233,21.528,523075,0
2015-01-23,21.548,21.775,21.205,21.365,710031,0
2015-01-26,21.205,21.653,21.173,21.644,506815,0
2015-01-27,21.512,21.644,21.374,21.418,328522,0
2015-01-28,21.408,21.443,21.056,21.093,470738,0
2015-01-29,21.198,21.348,20.953,21.303,586140,0
2015-01-30,21.173,21.479,21.135,21.435,739967,0
2015-02-02,21.46,21.558,21.233,21.548,651649,0
2015-02-03,21.521,21.802,21.435,21.698,502085,0
2015-02-04,21.872,22.275,21.698,22.178,1209293,0
2015-02-05,22.338,22.652,22.198,22.617,1090294,0
2015-02-06,22.573,22.573,21.836,21.906,689857,0
2015-02-09,22.259,22.687,22.206,22.24,1265036,0
2015-02-10,22.275,22.441,21.916,22.441,1025770,0
2015-02-11,22.391,22.503,22.282,22.414,704846,0
2015-02-12,22.362,22.687,22.338,22.546,980854,0
2015-02-13,22.391,22.916,22.282,22.775,1432871,0
2015-02-17,22.624,23.037,22.555,23.013,935310,0
2015-02-18,22.766,23.037,22.633,22.793,997870,0
2015-02-19,22.766,22.87,22.328,22.353,732620,0
2015-02-20,22.338,22.661,22.338,22.451,581400,0
2015-02-23,22.391,22.775,22.353,22.766,611901,0
2015-02-24,22.696,22.738,22.338,22.398,1071971,0
2015-02-25,22.414,22.591,22.353,22.431,490430,0
2015-02-26,22.814,22.893,22.414,22.78,1064498,0
2015-02-27,22.75,23.035,22.709,22.947,843712,0
2015-03-02,22.947,23.098,22.796,22.831,703693,0
2015-03-03,22.884,22.939,22.77,22.78,681354,0
2015-03-04,22.75,22.821,22.47,22.584,551492,0
2015-03-05,22.601,22.821,22.539,22.79,538064,0
2015-03-06,22.495,22.69,22.257,22.601,1367559,0
2015-03-09,22.539,22.814,22.512,22.699,728517,0
2015-03-10,22.584,22.831,22.566,22.79,1019604,0
2015-03-11,22.796,22.982,22.76,22.876,659240,0
2015-03-12,22.955,23.16,22.868,23.001,784025,0
2015-03-13,22.991,23.011,22.742,22.947,557020,0
2015-03-16,23.044,23.419,22.991,23.239,679209,0
2015-03-17,23.194,23.284,23.044,23.186,587256,0
2015-03-18,23.23,23.426,22.963,23.4,584888,0
2015-03-19,23.303,23.729,23.204,23.638,724339,0
2015-03-20,23.699,24.508,23.638,24.428,3835168,0
2015-03-23,24.375,24.719,24.356,24.524,896176,0
2015-03-24,24.461,24.48,24.188,24.338,954618,0
2015-03-25,24.25,24.375,23.789,23.816,754238,0
2015-03-26,23.683,23.913,23.479,23.558,526445,0
2015-03-27,23.647,23.895,23.576,23.824,550700,0
2015-03-30,23.761,24.01,23.683,23.824,564916,0
2015-03-31,23.779,23.949,23.594,23.949,913775,0
2015-04-01,23.941,24.206,23.729,24.072,583984,0
2015-04-02,23.984,24.312,23.941,24.136,628438,0
2015-04-06,24.161,24.419,24.117,24.303,1003921,0
2015-04-07,24.276,24.276,23.745,23.769,515336,0
2015-04-08,23.745,24.019,23.699,23.941,548559,0
2015-04-09,23.931,23.967,23.4,23.549,988994,0
2015-04-10,23.603,23.841,23.497,23.594,436860,0
2015-04-13,23.558,23.655,23.489,23.497,519223,0
2015-04-14,23.558,23.861,23.558,23.584,369953,0
2015-04-15,23.622,23.737,23.534,23.655,553121,0
2015-04-16,23.558,23.798,23.451,23.691,441911,0
2015-04-17,23.603,23.808,23.391,23.683,763155,0
2015-04-20,23.691,23.834,23.549,23.699,798203,0
2015-04-21,23.729,23.984,23.683,23.903,717048,0
2015-04-22,23.878,24.161,23.878,23.991,542198,0
2015-04-23,23.941,24.206,23.869,24.126,683159,0
2015-04-24,24.197,24.552,24.136,24.33,745438,0
2015-04-27,24.356,24.375,24.188,24.268,668830,0
2015-04-28,24.151,24.33,23.841,23.984,831749,0
2015-04-29,23.798,23.984,23.558,23.566,732013,0
2015-04-30,23.354,23.566,23.026,23.247,1121598,0
2015-05-01,23.194,23.816,23.194,23.745,1017800,0
2015-05-04,23.878,23.975,23.613,23.931,1039800,0
2015-05-05,23.885,23.922,23.381,23.558,885454,0
2015-05-06,23.673,23.673,23.257,23.303,734403,0
2015-05-07,23.239,23.613,23.204,23.419,1072329,0
2015-05-08,23.664,24.241,23.622,24.09,1199788,0
2015-05-11,23.913,24.171,23.737,23.958,1017800,0
2015-05-12,23.903,24.303,23.699,24.108,1381715,0
2015-05-13,24.461,24.48,23.941,24.161,2568137,0
2015-05-14,24.171,24.375,23.941,24.136,1136605,0
2015-05-15,24.197,24.375,24.1,24.241,742030,0
2015-05-18,24.072,24.338,23.967,24.33,1027736,0
2015-05-19,24.222,24.49,24.09,24.232,846757,0
2015-05-20,24.171,24.268,23.922,23.958,1017573,0
2015-05-21,24.029,24.1,23.922,24.037,755931,0
2015-05-22,23.967,24.019,23.869,23.885,554650,0
2015-05-26,23.878,23.931,23.603,23.647,631487,0
2015-05-27,23.719,23.824,23.638,23.779,690606,0
2015-05-28,23.825,23.896,23.521,23.538,1357094,0
2015-05-29,23.601,23.987,23.026,23.306,11793770,0
2015-06-01,23.349,23.62,23.306,23.447,1180125,0
2015-06-02,23.423,23.438,23.225,23.323,1010604,0
2015-06-03,23.457,23.457,23.001,23.045,959450,0
2015-06-04,23.045,23.153,22.892,23.053,719143,0
2015-06-05,22.856,22.973,22.552,22.856,1101695,0
2015-06-08,22.866,22.982,22.686,22.731,485749,0
2015-06-09,22.715,22.829,22.498,22.632,600746,0
2015-06-10,22.622,22.875,22.464,22.723,1065462,0
2015-06-11,22.804,22.938,22.66,22.804,915582,0
2015-06-12,22.715,23.026,22.615,23.011,741344,0
2015-06-15,22.875,22.911,22.678,22.777,629110,0
2015-06-16,22.829,22.884,22.598,22.866,678421,0
2015-06-17,22.902,23.117,22.777,23.026,1020478,0
2015-06-18,23.011,23.26,22.963,23.171,1093328,0
2015-06-19,23.117,23.323,22.911,23.125,1269041,0
2015-06-22,23.162,23.349,23.036,23.045,617171,0
2015-06-23,22.963,23.036,22.812,22.884,702601,0
2015-06-24,22.866,22.928,22.642,22.651,556035,0
2015-06-25,22.651,22.705,22.319,22.425,953201,0
2015-06-26,22.363,22.543,22.268,22.472,813300,0
2015-06-29,22.382,22.534,22.131,22.158,787755,0
2015-06-30,22.281,22.329,21.935,22.005,943140,0
2015-07-01,22.068,22.291,21.953,22.268,746029,0
2015-07-02,22.382,22.434,22.077,22.104,648411,0
2015-07-06,22.033,22.228,21.737,22.185,1001957,0
2015-07-07,22.274,22.425,22.211,22.363,661241,0
2015-07-08,22.248,22.49,22.122,22.258,553692,0
2015-07-09,22.309,22.498,22.203,22.203,478499,0
2015-07-10,22.329,22.615,22.309,22.534,539523,0
2015-07-13,22.66,22.884,22.417,22.534,588613,0
2015-07-14,22.632,22.66,22.363,22.464,369618,0
2015-07-15,22.409,22.598,22.195,22.498,331124,0
2015-07-16,22.507,22.829,22.498,22.678,349307,0
2015-07-17,22.615,22.668,22.515,22.589,354774,0
2015-07-20,22.515,22.651,22.329,22.515,298769,0
2015-07-21,22.454,22.561,22.281,22.3,578795,0
2015-07-22,22.319,22.507,22.211,22.329,427848,0
2015-07-23,22.339,22.339,21.871,21.968,603338,0
2015-07-24,22.023,22.085,21.528,21.558,615164,0
2015-07-27,21.568,21.718,21.352,21.378,402410,0
2015-07-28,21.449,21.646,21.188,21.558,592517,0
2015-07-29,21.505,21.987,21.386,21.871,487981,0
2015-07-30,21.826,21.862,21.637,21.771,384339,0
2015-07-31,21.799,22.203,21.6,21.656,462880,0
2015-08-03,21.664,21.791,21.511,21.693,444088,0
2015-08-04,21.693,21.834,21.477,21.558,379653,0
2015-08-05,21.6,21.674,21.216,21.442,426397,0
2015-08-06,21.414,21.414,21.009,21.216,385222,0
2015-08-07,21.153,21.26,20.947,21.226,271658,0
2015-08-10,21.27,21.332,21.125,21.245,263069,0
2015-08-11,21.144,21.477,20.947,21.323,539796,0
2015-08-12,21.207,21.386,20.992,21.361,571767,0
2015-08-13,21.315,21.505,21.12,21.404,313495,0
2015-08-14,21.414,21.511,21.315,21.505,288169,0
2015-08-17,21.37,21.568,21.323,21.538,303455,0
2015-08-18,21.495,21.709,21.378,21.558,295308,0
2015-08-19,21.423,21.511,21.216,21.378,311934,0
2015-08-20,21.279,21.352,21.11,21.135,357005,0
2015-08-21,21,21.063,20.588,20.606,529928,0
2015-08-24,20.123,20.428,17.872,19.55,993645,0
2015-08-25,20.026,20.123,19.235,19.245,588055,0
2015-08-26,19.521,19.765,19.074,19.613,849672,0
2015-08-27,19.747,19.935,19.397,19.585,862166,0
2015-08-28,19.675,19.931,19.585,19.704,607928,0
2015-08-31,19.666,19.902,19.385,19.431,926363,0
2015-09-01,19.059,19.439,18.422,19.23,1131241,0
2015-09-02,19.385,19.685,19.286,19.567,650073,0
2015-09-03,19.558,19.712,19.486,19.622,412071,0
2015-09-04,19.439,19.549,19.177,19.258,391274,0
2015-09-08,19.456,19.603,19.366,19.53,618382,0
2015-09-09,19.731,20.095,19.675,19.775,876516,0
2015-09-10,19.911,19.984,19.641,19.704,676767,0
2015-09-11,19.658,20.095,19.54,20.076,488654,0
2015-09-14,20.076,20.239,19.813,20.086,554343,0
2015-09-15,20.112,20.312,19.994,20.184,562375,0
2015-09-16,20.194,20.768,20.14,20.603,654143,0
2015-09-17,20.503,20.893,20.374,20.511,500426,0
2015-09-18,20.293,21.148,20.257,21.057,1937998,0
2015-09-21,21.113,21.368,21.021,21.249,711799,0
2015-09-22,21.03,21.186,20.866,20.968,864743,0
2015-09-23,20.912,21.193,20.85,21.129,527274,0
2015-09-24,20.985,21.094,20.83,20.83,488097,0
2015-09-25,20.948,21.103,20.811,20.938,393474,0
2015-09-28,20.794,21.011,20.476,20.784,643190,0
2015-09-29,20.777,21.03,20.649,21.002,528375,0
2015-09-30,21.139,21.139,20.84,21.084,851099,0
2015-10-01,21.03,21.32,20.929,21.266,757133,0
2015-10-02,21.23,21.358,20.777,21.103,662175,0
2015-10-05,21.148,21.648,21.148,21.601,617398,0
2015-10-06,21.568,21.711,21.448,21.568,397326,0
2015-10-07,21.594,21.956,21.485,21.939,525844,0
2015-10-08,21.886,22.075,21.822,22.04,478422,0
2015-10-09,22.012,22.149,21.857,22.13,453553,0
2015-10-12,22.139,22.341,21.739,22.311,568702,0
2015-10-13,22.211,22.356,22.075,22.211,755263,0
2015-10-14,22.149,22.321,22.049,22.239,641268,0
2015-10-15,22.13,22.62,21.949,22.602,559734,0
2015-10-16,22.602,22.849,22.394,22.747,435067,0
2015-10-19,22.747,22.984,22.629,22.948,295988,0
2015-10-20,22.856,23.167,22.803,23.047,252509,0
2015-10-21,23.112,23.148,22.92,23.02,333617,0
2015-10-22,23.076,23.347,22.929,23.256,382912,0
2015-10-23,23.311,23.422,22.957,23.157,431436,0
2015-10-26,23.175,23.338,22.957,23.33,327347,0
2015-10-27,23.311,23.583,23.238,23.494,531785,0
2015-10-28,23.539,23.731,23.33,23.603,601547,0
2015-10-29,23.446,23.675,23.437,23.564,816109,0
2015-10-30,23.847,23.847,22.356,22.576,1320496,0
2015-11-02,22.567,22.912,22.42,22.903,877227,0
2015-11-03,22.794,22.856,21.44,22.376,1368032,0
2015-11-04,22.42,22.485,21.966,22.057,477203,0
2015-11-05,22.066,22.366,21.876,22.341,416030,0
2015-11-06,22.139,22.249,21.775,22.03,644899,0
2015-11-09,21.893,21.901,21.528,21.748,538751,0
2015-11-10,21.685,21.966,21.504,21.956,406790,0
2015-11-11,22.003,22.103,21.876,21.984,315903,0
2015-11-12,21.911,21.921,21.601,21.648,440899,0
2015-11-13,21.666,21.731,21.421,21.448,243721,0
2015-11-16,21.44,21.528,21.256,21.476,400738,0
2015-11-17,21.457,21.675,21.32,21.44,353313,0
2015-11-18,21.528,21.675,21.358,21.675,393474,0
2015-11-19,21.685,21.775,21.548,21.675,416911,0
2015-11-20,21.775,21.974,21.601,21.939,446622,0
2015-11-23,21.956,22.282,21.931,22.282,464777,0
2015-11-24,22.195,22.658,22.13,22.547,443870,0
2015-11-25,22.53,23.157,22.468,23.003,874205,0
2015-11-27,22.864,23.215,22.837,23.113,406939,0
2015-11-30,23.077,23.324,22.965,23.048,822311,0
2015-12-01,23.077,23.361,23.077,23.232,478091,0
2015-12-02,23.177,23.269,22.615,22.681,509382,0
2015-12-03,22.58,22.69,22.249,22.348,457706,0
2015-12-04,22.358,22.699,22.358,22.496,325424,0
2015-12-07,22.47,22.561,22.239,22.303,346952,0
2015-12-08,22.239,22.378,22.019,22.091,439423,0
2015-12-09,22.009,22.283,21.833,21.891,398379,0
2015-12-10,21.936,22.091,21.724,21.742,509391,0
2015-12-11,21.559,21.825,21.476,21.633,482317,0
2015-12-14,21.421,21.603,21.144,21.421,410517,0
2015-12-15,21.421,21.603,21.254,21.347,517762,0
2015-12-16,21.448,21.779,21.383,21.678,501019,0
2015-12-17,21.742,21.817,21.318,21.376,674004,0
2015-12-18,21.327,21.633,21.292,21.43,984640,0
2015-12-21,21.494,21.65,21.357,21.411,553317,0
2015-12-22,21.466,21.688,21.421,21.421,620889,0
2015-12-23,21.529,21.733,21.376,21.688,567886,0
2015-12-24,21.66,21.862,21.577,21.64,164024,0
2015-12-28,21.633,21.843,21.311,21.798,345375,0
2015-12-29,21.843,22.037,21.742,21.954,433152,0
2015-12-30,21.862,22.055,21.77,21.833,288190,0
2015-12-31,21.817,21.871,21.595,21.595,541797,0
2016-01-04,21.383,21.448,21.125,21.153,582117,0
2016-01-05,21.199,21.44,21.099,21.318,649043,0
2016-01-06,21.199,21.357,21.144,21.208,785568,0
2016-01-07,20.915,21.218,20.668,21.08,745710,0
2016-01-08,21.163,21.383,21.135,21.263,761382,0
2016-01-11,21.163,21.367,21.057,21.163,652660,0
2016-01-12,21.357,21.357,21.071,21.283,520037,0
2016-01-13,21.237,21.595,21.206,21.337,860974,0
2016-01-14,21.383,21.476,20.851,20.887,748904,0
2016-01-15,20.61,20.739,20.4,20.668,836726,0
2016-01-19,20.769,21.071,20.703,20.887,662044,0
2016-01-20,20.703,20.703,19.714,20.097,678986,0
2016-01-21,20.178,20.49,20.059,20.143,705404,0
2016-01-22,20.38,21.118,20.38,20.778,875778,0
2016-01-25,20.712,20.915,20.427,20.465,674720,0
2016-01-26,20.529,20.924,20.465,20.915,743981,0
2016-01-27,20.832,20.851,20.557,20.668,407486,0
2016-01-28,20.749,20.915,20.207,20.217,829622,0
2016-01-29,20.4,20.557,20.252,20.48,877557,0
2016-02-01,20.289,20.754,20.289,20.592,554907,0
2016-02-02,20.582,20.802,20.519,20.557,990293,0
2016-02-03,20.592,20.749,20.178,20.547,869665,0
2016-02-04,20.539,20.712,20.456,20.62,853121,0
2016-02-05,20.557,20.683,19.866,19.931,714449,0
2016-02-08,19.747,19.902,18.946,19.25,931571,0
2016-02-09,19.058,19.278,18.79,19.187,743293,0
2016-02-10,19.222,19.71,19.222,19.589,707585,0
2016-02-11,19.332,19.379,18.588,18.752,683607,0
2016-02-12,18.395,18.568,17.917,18.405,936580,0
2016-02-16,18.477,18.598,18.256,18.495,965012,0
2016-02-17,18.477,18.679,18.256,18.661,1264575,0
2016-02-18,18.633,18.79,18.542,18.608,702995,0
2016-02-19,18.092,18.515,17.784,18.221,1185238,0
2016-02-22,18.275,18.573,18.127,18.413,775950,0
2016-02-23,18.312,18.578,18.312,18.44,534501,0
2016-02-24,18.348,18.727,18.266,18.707,912072,0
2016-02-25,18.79,19.268,18.642,19.231,1281615,0
2016-02-26,19.288,19.454,19.078,19.241,940618,0
2016-02-29,19.203,19.39,18.849,18.914,855348,0
2016-03-01,19.007,19.306,18.924,19.296,657100,0
2016-03-02,19.279,19.436,19.194,19.428,460879,0
2016-03-03,18.961,19.454,18.803,19.428,1068920,0
2016-03-04,19.428,19.735,19.353,19.679,757550,0
2016-03-07,19.54,19.876,19.484,19.801,578255,0
2016-03-08,19.801,19.82,19.558,19.689,619763,0
2016-03-09,19.717,19.997,19.595,19.977,665281,0
2016-03-10,20.062,20.127,19.393,19.558,501254,0
2016-03-11,19.745,20.217,19.707,20.212,1123002,0
2016-03-14,20.146,20.173,19.371,19.419,541804,0
2016-03-15,19.288,19.605,19.129,19.494,484542,0
2016-03-16,19.484,19.735,19.344,19.669,500855,0
2016-03-17,19.726,20.239,19.633,20.146,526331,0
2016-03-18,20.127,20.324,19.953,20.257,1077116,0
2016-03-21,20.212,20.36,20.117,20.23,443007,0
2016-03-22,20.108,20.221,19.932,20.006,505489,0
2016-03-23,20.016,20.047,19.801,19.902,517048,0
2016-03-24,19.81,19.885,19.659,19.829,490167,0
2016-03-28,19.781,19.894,19.633,19.791,356424,0
2016-03-29,19.772,20.239,19.707,20.239,500515,0
2016-03-30,20.249,20.416,20.173,20.173,395013,0
2016-03-31,20.091,20.529,19.987,20.519,526971,0
2016-04-01,20.369,20.445,20.239,20.426,465352,0
2016-04-04,20.416,20.416,20.156,20.295,511931,0
2016-04-05,20.202,20.267,19.977,20.062,523171,0
2016-04-06,20.062,20.212,19.987,20.165,420574,0
2016-04-07,20.108,20.333,19.951,20.221,453690,0
2016-04-08,20.324,20.655,20.235,20.5,567234,0
2016-04-11,20.519,20.603,20.117,20.192,320855,0
2016-04-12,20.23,20.36,20.156,20.295,363248,0
2016-04-13,20.407,20.455,20.137,20.351,383965,0
2016-04-14,20.324,20.514,20.156,20.369,337921,0
2016-04-15,20.388,20.682,20.285,20.529,626935,0
2016-04-18,20.539,20.539,20.071,20.239,444704,0
2016-04-19,20.295,20.403,20.212,20.343,563886,0
2016-04-20,20.137,20.276,19.82,19.837,380224,0
2016-04-21,19.866,19.977,19.53,19.642,384033,0
2016-04-22,19.764,19.857,19.53,19.764,556265,0
2016-04-25,19.659,19.987,19.652,19.987,975365,0
2016-04-26,19.977,20.192,19.912,20.117,442734,0
2016-04-27,20.071,20.192,20.011,20.156,641827,0
2016-04-28,20.182,21.265,20.071,21.183,2802773,0
2016-04-29,21.238,21.26,20.472,20.807,937417,0
2016-05-02,20.92,21.369,20.916,21.248,793374,0
2016-05-03,21.163,21.28,20.797,20.995,414630,0
2016-05-04,20.837,21.079,20.837,20.948,1138251,0
2016-05-05,20.902,21.052,20.714,21.013,768140,0
2016-05-06,20.883,21.052,20.773,21.003,551553,0
2016-05-09,21.079,21.238,20.95,21.079,667528,0
2016-05-10,21.079,21.183,20.855,20.892,426612,0
2016-05-11,20.855,20.92,20.455,20.48,588185,0
2016-05-12,20.539,20.603,20.33,20.436,485122,0
2016-05-13,20.407,20.49,20.071,20.127,466068,0
2016-05-16,20.146,20.324,20.071,20.249,466649,0
2016-05-17,20.221,20.276,19.764,19.82,333660,0
2016-05-18,19.82,19.82,19.11,19.259,688442,0
2016-05-19,19.11,19.241,18.812,18.849,377893,0
2016-05-20,18.885,19.147,18.831,19.055,603695,0
2016-05-23,19.09,19.12,18.812,18.961,572533,0
2016-05-24,19.09,19.371,19.045,19.353,652878,0
2016-05-25,19.428,19.428,18.905,19.231,543290,0
2016-05-26,19.194,19.316,19.036,19.288,482944,0
2016-05-27,19.316,19.704,19.316,19.496,435590,0
2016-05-31,19.496,19.69,19.43,19.524,646112,0
2016-06-01,19.438,20.007,19.428,19.998,540563,0
2016-06-02,20.244,20.632,20.125,20.603,650887,0
2016-06-03,20.716,20.934,20.453,20.613,503281,0
2016-06-06,20.613,20.831,20.538,20.783,622858,0
2016-06-07,20.831,21.19,20.698,21.078,529190,0
2016-06-08,21.001,21.256,20.929,21.086,542483,0
2016-06-09,21.029,21.266,20.983,21.256,562522,0
2016-06-10,21.2,21.465,21.152,21.19,770641,0
2016-06-13,21.134,21.251,21.001,21.115,446549,0
2016-06-14,21.086,21.096,20.746,20.783,349000,0
2016-06-15,20.783,20.937,20.593,20.688,465917,0
2016-06-16,20.632,20.632,20.262,20.424,453391,0
2016-06-17,20.348,20.632,20.235,20.489,639754,0
2016-06-20,20.651,20.831,20.405,20.414,439220,0
2016-06-21,20.48,20.538,20.291,20.385,354043,0
2016-06-22,20.385,20.509,20.244,20.385,370933,0
2016-06-23,20.424,20.647,20.424,20.548,333442,0
2016-06-24,20.13,20.567,19.968,20.291,1078098,0
2016-06-27,20.093,20.216,19.514,19.77,539139,0
2016-06-28,19.922,20.281,19.922,20.244,414235,0
2016-06-29,20.262,20.528,20.093,20.168,414047,0
2016-06-30,20.168,20.33,19.922,20.262,576886,0
2016-07-01,20.358,20.499,20.253,20.375,478405,0
2016-07-05,20.339,20.367,20.073,20.262,356050,0
2016-07-06,20.111,20.271,19.951,20.216,318904,0
2016-07-07,20.235,20.235,19.827,20.111,397804,0
2016-07-08,20.196,20.642,20.12,20.48,812642,0
2016-07-11,20.489,20.811,20.291,20.811,859075,0
2016-07-12,20.801,21.152,20.726,21.152,954697,0
2016-07-13,21.096,21.323,20.859,21.314,452756,0
2016-07-14,21.332,21.398,21.152,21.228,430228,0
2016-07-15,21.143,21.816,21.086,21.702,745952,0
2016-07-18,21.693,21.853,21.635,21.778,599304,0
2016-07-19,21.816,22.232,21.678,22.165,814770,0
2016-07-20,22.252,22.46,22.1,22.44,534923,0
2016-07-21,22.346,22.612,22.346,22.592,607218,0
2016-07-22,22.479,22.658,22.44,22.507,556135,0
2016-07-25,22.42,22.687,22.42,22.515,289833,0
2016-07-26,22.488,22.549,22.327,22.488,307195,0
2016-07-27,22.43,22.554,22.332,22.488,486642,0
2016-07-28,22.46,22.801,22.394,22.564,380088,0
2016-07-29,22.44,23.307,22.44,23.01,571669,0
2016-08-01,22.99,23.066,22.678,22.828,410434,0
2016-08-02,22.828,22.876,22.47,22.479,421078,0
2016-08-03,22.525,22.592,22.308,22.515,279222,0
2016-08-04,22.573,22.592,22.47,22.497,232834,0
2016-08-05,22.497,22.696,22.45,22.658,285026,0
2016-08-08,22.697,22.919,22.658,22.819,217989,0
2016-08-09,22.867,23.036,22.658,22.99,240329,0
2016-08-10,22.98,23.227,22.828,23.113,313803,0
2016-08-11,23.131,23.146,22.782,22.97,330632,0
2016-08-12,22.961,23.113,22.639,22.687,305268,0
2016-08-15,22.724,22.734,22.46,22.515,400532,0
2016-08-16,22.507,22.544,22.209,22.544,357106,0
2016-08-17,22.564,22.734,22.355,22.734,356483,0
2016-08-18,22.678,22.782,22.47,22.535,438097,0
2016-08-19,22.535,22.535,22.337,22.507,269611,0
2016-08-22,22.43,22.607,22.384,22.564,409195,0
2016-08-23,22.678,23.026,22.554,22.592,287814,0
2016-08-24,22.544,22.544,22.272,22.393,514206,0
2016-08-25,22.403,22.602,22.403,22.544,372072,0
2016-08-26,22.535,22.697,22.35,22.45,406074,0
2016-08-29,22.411,22.62,22.341,22.384,416545,0
2016-08-30,22.393,22.652,22.24,22.632,557323,0
2016-08-31,22.076,22.743,21.991,22.614,767331,0
2016-09-01,22.499,22.892,22.499,22.7,492971,0
2016-09-02,22.767,23.123,22.719,22.747,487739,0
2016-09-06,22.777,23.131,22.499,23.123,490450,0
2016-09-07,23.131,23.622,23.131,23.622,501988,0
2016-09-08,23.534,23.572,23.295,23.429,697871,0
2016-09-09,23.219,23.352,22.489,22.489,675255,0
2016-09-12,22.421,23.008,22.287,22.93,644773,0
2016-09-13,22.729,22.729,21.904,22.058,663655,0
2016-09-14,22.067,22.115,21.827,21.866,316215,0
2016-09-15,21.875,22.009,21.818,21.895,337798,0
2016-09-16,21.827,21.904,21.616,21.664,658955,0
2016-09-19,21.75,21.904,21.626,21.74,516374,0
2016-09-20,21.952,21.952,21.529,21.569,523674,0
2016-09-21,21.579,21.885,21.482,21.808,1392164,0
2016-09-22,21.961,22.235,21.961,22.115,810126,0
2016-09-23,21.991,22.096,21.799,21.895,826289,0
2016-09-26,21.866,22.096,21.856,21.904,458797,0
2016-09-27,21.914,22.039,21.635,21.712,431252,0
2016-09-28,21.76,21.924,21.736,21.885,521219,0
2016-09-29,21.827,21.827,21.604,21.635,469365,0
2016-09-30,21.808,21.808,21.387,21.473,1025291,0
2016-10-03,21.424,21.626,21.233,21.281,700977,0
2016-10-04,21.156,21.186,20.705,20.82,882814,0
2016-10-05,20.879,20.935,20.418,20.447,887379,0
2016-10-06,20.378,20.705,20.245,20.589,1009128,0
2016-10-07,20.658,20.82,20.36,20.504,1462904,0
2016-10-10,20.513,20.744,20.423,20.714,459211,0
2016-10-11,20.619,20.796,20.563,20.695,563842,0
2016-10-12,20.764,20.869,20.579,20.82,707414,0
2016-10-13,20.734,21.127,20.658,20.935,762377,0
2016-10-14,20.907,21.017,20.81,20.945,584717,0
2016-10-17,21.012,21.055,20.879,20.984,450251,0
2016-10-18,21.137,21.3,21.022,21.253,393410,0
2016-10-19,21.156,21.328,21.137,21.31,388696,0
2016-10-20,21.328,21.368,20.993,21.204,366530,0
2016-10-21,20.984,21.089,20.859,20.955,350093,0
2016-10-24,20.984,21.194,20.907,21.012,325734,0
2016-10-25,20.965,21.137,20.81,21.137,426986,0
2016-10-26,20.955,20.984,20.609,20.685,708772,0
2016-10-27,20.754,20.754,20.303,20.369,1095775,0
2016-10-28,20.619,20.734,20.072,20.149,711324,0
2016-10-31,20.187,20.293,20.072,20.217,495110,0
2016-11-01,20.168,20.168,19.861,19.967,551300,0
2016-11-02,19.919,20.005,19.651,19.679,569137,0
2016-11-03,19.603,19.852,19.508,19.727,867775,0
2016-11-04,19.698,19.774,19.593,19.718,641332,0
2016-11-07,19.986,20.264,19.832,20.187,508997,0
2016-11-08,20.13,20.254,20.005,20.111,567400,0
2016-11-09,19.689,20.072,19.521,20.053,575619,0
2016-11-10,20.015,20.129,19.627,19.631,516827,0
2016-11-11,19.554,20.236,19.439,20.159,651311,0
2016-11-14,20.14,20.897,20.115,20.869,633738,0
2016-11-15,20.82,20.888,20.418,20.714,828883,0
2016-11-16,20.714,20.935,20.378,20.571,635653,0
2016-11-17,20.513,20.734,20.273,20.293,438884,0
2016-11-18,20.332,20.677,20.322,20.553,506880,0
2016-11-21,20.553,21.002,20.47,20.734,502691,0
2016-11-22,20.734,21.089,20.734,20.84,656993,0
2016-11-23,20.685,21.041,20.609,20.955,588728,0
2016-11-25,20.879,21.08,20.457,20.457,314740,0
2016-11-28,20.418,20.8,20.283,20.342,578594,0
2016-11-29,20.234,21.051,20.234,20.623,796032,0
2016-11-30,20.506,20.573,20.127,20.486,1833027,0
2016-12-01,20.486,20.673,20.039,20.127,589016,0
2016-12-02,20.225,20.71,20.078,20.215,563222,0
2016-12-05,20.302,20.603,20.287,20.399,469810,0
2016-12-06,20.419,20.71,20.322,20.449,1057323,0
2016-12-07,20.526,20.914,20.526,20.75,739750,0
2016-12-08,20.72,21.109,20.506,20.993,539383,0
2016-12-09,20.914,21.139,20.75,20.905,428732,0
2016-12-12,20.837,21.081,20.827,20.974,395007,0
2016-12-13,20.934,21.09,20.583,20.857,545984,0
2016-12-14,20.886,20.914,20.36,20.419,590886,0
2016-12-15,20.36,20.526,19.952,20.068,758545,0
2016-12-16,20.282,20.77,20.282,20.583,1129492,0
2016-12-19,20.663,20.959,20.566,20.663,563092,0
2016-12-20,20.583,20.983,20.516,20.847,483685,0
2016-12-21,20.817,21.049,20.439,20.467,536267,0
2016-12-22,20.458,20.463,20.098,20.263,748115,0
2016-12-23,20.244,20.419,20.185,20.342,372172,0
2016-12-27,20.351,20.458,20.165,20.292,510132,0
2016-12-28,20.282,20.458,20.137,20.429,818135,0
2016-12-29,20.467,20.71,20.317,20.566,466896,0
2016-12-30,20.603,21.109,20.506,21.012,563466,0
2017-01-03,21.002,21.1,20.779,20.993,555624,0
2017-01-04,21.071,21.537,20.974,21.382,567050,0
2017-01-05,21.294,21.47,21.002,21.391,486678,0
2017-01-06,21.275,21.372,21.1,21.158,433338,0
2017-01-09,20.77,20.964,20.673,20.77,805796,0
2017-01-10,20.817,20.895,20.583,20.71,493918,0
2017-01-11,20.71,20.857,20.593,20.663,740971,0
2017-01-12,20.663,21.002,20.492,20.877,1054631,0
2017-01-13,20.905,21.061,20.603,20.673,410639,0
2017-01-17,20.673,20.934,20.583,20.914,753968,0
2017-01-18,20.924,21.081,20.827,20.877,585644,0
2017-01-19,20.788,20.877,20.521,20.623,500988,0
2017-01-20,20.623,21.061,20.623,21.012,919157,0
2017-01-23,21.031,21.207,20.934,21.168,365260,0
2017-01-24,21.489,21.917,21.294,21.858,970625,0
2017-01-25,21.927,21.995,21.722,21.81,546762,0
2017-01-26,21.868,21.937,21.527,21.703,469667,0
2017-01-27,21.703,21.712,21.47,21.664,733599,0
2017-01-30,21.605,21.634,21.43,21.595,448508,0
2017-01-31,21.577,21.8,21.537,21.644,470819,0
2017-02-01,21.674,22.102,21.644,21.878,1161298,0
2017-02-02,21.907,22.32,21.901,22.228,743555,0
2017-02-03,22.335,22.462,21.946,22.189,818321,0
2017-02-06,22.238,22.452,22.151,22.384,658205,0
2017-02-07,22.315,22.491,22.053,22.062,442906,0
2017-02-08,22.053,22.253,21.965,22.121,446408,0
2017-02-09,22.092,22.296,22.044,22.141,518204,0
2017-02-10,21.888,22.841,21.888,22.384,1639998,0
2017-02-13,22.375,22.472,22.272,22.403,703785,0
2017-02-14,22.335,22.335,22.014,22.208,591927,0
2017-02-15,22.082,22.218,21.848,22.169,941179,0
2017-02-16,22.169,22.554,22.169,22.384,501121,0
2017-02-17,22.422,22.432,22.131,22.345,624340,0
2017-02-21,22.296,22.412,22.161,22.384,846403,0
2017-02-22,22.666,22.666,22.35,22.549,689599,0
2017-02-23,22.656,22.743,22.393,22.734,834735,0
2017-02-24,22.676,22.807,22.569,22.793,598344,0
2017-02-27,22.704,22.891,22.615,22.831,665273,0
2017-02-28,22.714,22.846,22.577,22.655,2267735,0
2017-03-01,22.596,22.881,22.493,22.753,671279,0
2017-03-02,22.704,22.704,22.268,22.429,576312,0
2017-03-03,22.469,22.527,22.13,22.508,469437,0
2017-03-06,22.4,22.449,22.243,22.38,597897,0
2017-03-07,22.4,22.527,22.323,22.517,403954,0
2017-03-08,22.419,22.498,22.213,22.213,585200,0
2017-03-09,22.223,22.371,21.463,21.742,617065,0
2017-03-10,21.919,22.066,21.217,21.291,624377,0
2017-03-13,21.33,21.458,21.1,21.184,579212,0
2017-03-14,21.066,21.164,20.978,21.124,310655,0
2017-03-15,21.174,21.875,21.154,21.792,917015,0
2017-03-16,21.752,21.863,21.507,21.713,408135,0
2017-03-17,21.625,21.919,21.586,21.684,1306959,0
2017-03-20,21.556,21.694,21.527,21.556,326835,0
2017-03-21,21.556,21.742,21.36,21.517,599403,0
2017-03-22,21.517,21.517,21.164,21.458,468626,0
2017-03-23,21.419,21.703,21.37,21.38,520064,0
2017-03-24,21.399,21.713,21.399,21.536,527847,0
2017-03-27,21.517,21.595,21.104,21.272,476467,0
2017-03-28,21.694,21.85,21.39,21.703,898615,0
2017-03-29,21.684,21.713,21.497,21.654,556719,0
2017-03-30,21.644,21.801,21.428,21.772,471446,0
2017-03-31,21.694,21.88,21.689,21.831,547402,0
2017-04-03,21.821,22.165,21.674,21.919,688901,0
2017-04-04,21.88,22.105,21.85,22.066,726891,0
2017-04-05,22.145,22.263,22.017,22.066,549897,0
2017-04-06,22.086,22.371,21.968,22.351,586581,0
2017-04-07,22.371,22.532,22.294,22.517,578132,0
2017-04-10,22.517,22.763,22.508,22.695,443677,0
2017-04-11,22.606,22.831,22.577,22.596,602377,0
2017-04-12,22.547,22.685,22.268,22.321,833666,0
2017-04-13,22.361,22.439,22.184,22.253,362925,0
2017-04-17,22.233,22.464,22.233,22.429,644236,0
2017-04-18,22.429,22.537,22.263,22.371,626022,0
2017-04-19,22.321,22.517,22.105,22.165,620312,0
2017-04-20,22.145,22.269,22.048,22.184,480164,0
2017-04-21,22.184,22.296,21.978,22.066,450830,0
2017-04-24,22.204,22.213,21.634,21.85,619584,0
2017-04-25,21.9,22.233,21.811,22.204,653187,0
2017-04-26,22.115,22.263,21.909,22.174,920017,0
2017-04-27,22.145,22.282,22.007,22.057,919951,0
2017-04-28,22.184,22.184,21.752,22.076,847643,0
2017-05-01,22.076,22.537,21.939,22.498,869997,0
2017-05-02,22.459,22.479,22.086,22.145,836258,0
2017-05-03,22.243,22.243,21.634,21.831,1031802,0
2017-05-04,21.733,22.076,21.507,22.037,780371,0
2017-05-05,22.066,22.351,21.801,22.027,475335,0
2017-05-08,22.076,22.135,21.742,21.811,493766,0
2017-05-09,21.831,21.831,21.531,21.615,487216,0
2017-05-10,21.595,21.909,21.556,21.821,495787,0
2017-05-11,21.762,21.821,21.536,21.821,568755,0
2017-05-12,21.723,21.85,21.664,21.684,657708,0
2017-05-15,21.733,21.865,21.595,21.634,416441,0
2017-05-16,21.615,21.703,21.536,21.576,480299,0
2017-05-17,21.448,21.713,21.301,21.419,571942,0
2017-05-18,21.419,21.527,21.301,21.36,538866,0
2017-05-19,21.38,21.664,21.242,21.488,383049,0
2017-05-22,21.497,21.656,21.458,21.556,311369,0
2017-05-23,21.644,21.792,21.556,21.615,389964,0
2017-05-24,21.595,21.792,21.559,21.654,380448,0
2017-05-25,21.684,21.694,21.488,21.527,295332,0
2017-05-26,21.507,21.527,21.134,21.262,399536,0
2017-05-30,21.232,21.41,21.113,21.262,409848,0
2017-05-31,21.291,21.44,21.034,21.39,816676,0
2017-06-01,21.361,21.648,21.291,21.608,490692,0
2017-06-02,21.658,21.867,21.608,21.737,473401,0
2017-06-05,21.658,21.697,21.48,21.519,292944,0
2017-06-06,21.539,21.539,21.217,21.242,487951,0
2017-06-07,21.272,21.569,21.143,21.49,538600,0
2017-06-08,21.49,21.529,21.286,21.42,399367,0
2017-06-09,21.361,21.806,21.301,21.648,508945,0
2017-06-12,21.628,22.014,21.628,22.014,462495,0
2017-06-13,21.935,21.965,21.806,21.945,507396,0
2017-06-14,22.034,22.034,21.821,21.905,476182,0
2017-06-15,21.836,22.054,21.836,21.876,277608,0
2017-06-16,21.876,21.876,21.44,21.608,1002940,0
2017-06-19,21.628,21.955,21.4,21.905,563207,0
2017-06-20,21.905,21.985,21.757,21.935,464188,0
2017-06-21,21.965,22.054,21.896,22.024,644024,0
2017-06-22,21.965,21.985,21.777,21.945,634428,0
2017-06-23,21.955,22.143,21.846,22.034,834338,0
2017-06-26,22.084,22.163,21.965,22.133,388571,0
2017-06-27,22.084,22.183,22.022,22.074,585505,0
2017-06-28,22.094,22.158,21.925,22.084,606223,0
2017-06-29,22.024,22.024,21.688,21.955,542982,0
2017-06-30,22.054,22.252,21.915,22.163,552468,0
2017-07-03,22.252,22.42,21.955,22.401,345915,0
2017-07-05,22.381,22.44,21.896,21.975,513935,0
2017-07-06,21.935,21.955,21.836,21.925,954157,0
2017-07-07,21.896,22.039,21.697,21.985,1276315,0
2017-07-10,22.034,22.084,21.678,21.688,774631,0
2017-07-11,21.737,21.925,21.618,21.896,654456,0
2017-07-12,22.034,22.272,22.024,22.094,548384,0
2017-07-13,22.133,22.183,21.986,22.123,390527,0
2017-07-14,22.193,22.361,22.193,22.272,348821,0
2017-07-17,22.262,22.529,22.173,22.411,437902,0
2017-07-18,22.391,22.505,22.222,22.282,379800,0
2017-07-19,22.302,22.44,22.232,22.411,363151,0
2017-07-20,22.411,22.465,22.232,22.282,314808,0
2017-07-21,22.302,22.391,22.153,22.272,329981,0
2017-07-24,22.262,22.272,21.925,21.935,401093,0
2017-07-25,21.985,22.014,21.697,21.816,688493,0
2017-07-26,21.806,21.935,21.648,21.797,437422,0
2017-07-27,21.717,21.9,21.572,21.846,269369,0
2017-07-28,21.727,22.034,21.163,21.499,940342,0
2017-07-31,21.44,21.579,21.242,21.539,510696,0
2017-08-01,21.539,21.777,21.509,21.549,388718,0
2017-08-02,21.509,21.589,21.282,21.341,324938,0
2017-08-03,21.301,21.47,21.202,21.42,369426,0
2017-08-04,21.381,21.569,21.381,21.509,360997,0
2017-08-07,21.499,21.499,21.242,21.48,353500,0
2017-08-08,21.39,21.44,21.163,21.222,402404,0
2017-08-09,21.252,21.4,20.88,21.004,439206,0
2017-08-10,20.965,21.093,20.866,20.925,322504,0
2017-08-11,20.836,20.989,20.705,20.905,446894,0
2017-08-14,20.994,21.222,20.994,21.123,534806,0
2017-08-15,21.093,21.093,20.866,21.014,273137,0
2017-08-16,21.054,21.202,20.989,21.044,500503,0
2017-08-17,21.044,21.183,20.945,20.955,488934,0
2017-08-18,20.885,20.895,20.707,20.767,441227,0
2017-08-21,20.767,20.851,20.648,20.826,665156,0
2017-08-22,20.826,20.866,20.529,20.588,662183,0
2017-08-23,20.559,20.816,20.529,20.687,449965,0
2017-08-24,20.697,20.895,20.549,20.578,662744,0
2017-08-25,20.608,20.846,20.563,20.717,475543,0
2017-08-28,20.747,20.895,20.608,20.668,453265,0
2017-08-29,20.668,20.717,20.39,20.42,352822,0
2017-08-30,20.44,20.78,20.37,20.75,607476,0
2017-08-31,20.8,21.085,20.8,21,624228,0
2017-09-01,21,21.25,20.93,21.16,399197,0
2017-09-05,21.16,21.27,20.93,21,509199,0
2017-09-06,21.07,21.36,21.04,21.13,470318,0
2017-09-07,21.17,21.1718,20.935,21.05,315867,0
2017-09-08,20.97,21.16,20.94,21.01,377816,0
2017-09-11,21.07,21.11,20.89,21.04,446338,0
2017-09-12,21.07,21.13,20.92,21,572508,0
2017-09-13,21.02,21.08,20.875,21.02,467253,0
2017-09-14,21.01,21.375,20.95,21.37,543782,0
2017-09-15,21.38,21.395,21.07,21.38,819045,0
2017-09-18,21.36,21.39,21.05,21.22,503441,0
2017-09-19,21.22,21.22,20.76,21.1,1966480,0
2017-09-20,21.09,21.97,21.05,21.29,830524,0
2017-09-21,21.26,21.45,21.235,21.33,610918,0
2017-09-22,21.34,21.43,21.17,21.34,679353,0
2017-09-25,21.42,21.565,21.255,21.36,402497,0
2017-09-26,21.38,21.495,21.26,21.43,360302,0
2017-09-27,21.38,21.41,21.1,21.37,549719,0
2017-09-28,21.4,21.46,21.22,21.43,337378,0
2017-09-29,21.4,21.8,21.36,21.77,753981,0
2017-10-02,21.75,21.83,21.63,21.69,1035533,0
2017-10-03,21.77,21.84,21.5,21.58,1014674,0
2017-10-04,21.63,21.65,21.43,21.55,1028219,0
2017-10-05,21.5,21.53,21.31,21.35,1030468,0
2017-10-06,21.28,21.33,21.09,21.24,666949,0
2017-10-09,21.26,21.33,21.201,21.23,533707,0
2017-10-10,21.31,21.35,21.19,21.3,1068346,0
2017-10-11,21.31,21.43,21.19,21.26,899996,0
2017-10-12,21.27,21.94,21.27,21.91,1294320,0
2017-10-13,21.96,21.96,21.65,21.75,750476,0
2017-10-16,21.8,21.81,21.595,21.75,375726,0
2017-10-17,21.71,21.84,21.6908,21.77,297597,0
2017-10-18,21.68,21.77,21.58,21.71,464054,0
2017-10-19,21.67,21.73,21.38,21.38,457471,0
2017-10-20,21.37,21.48,21.23,21.26,419832,0
2017-10-23,21.31,21.43,21.13,21.2,355509,0
2017-10-24,21.16,21.18,20.82,20.97,463419,0
2017-10-25,20.92,21.01,20.835,20.95,572894,0
2017-10-26,20.95,21.04,20.78,20.94,636458,0
2017-10-27,21,21.7,20.89,21.45,928322,0
2017-10-30,21.71,21.93,21.58,21.75,914252,0
2017-10-31,21.89,22.12,21.7,22.08,827883,0
2017-11-01,22.06,22.12,21.93,22.07,542814,0
2017-11-02,22.04,22.33,22.04,22.18,485592,0
2017-11-03,22.07,22.24,21.96,22.14,350541,0
2017-11-06,22.21,22.39,22.13,22.3,345328,0
2017-11-07,22.28,22.665,22.28,22.59,597356,0
2017-11-08,22.59,22.62,22.44,22.51,452989,0
2017-11-09,22.46,22.61,22.37,22.38,375571,0
2017-11-10,22.29,22.59,22.29,22.49,374001,0
