Date,Open,High,Low,Close,Volume,OpenInt
2011-04-14,13.88,14.186,13.87,14.1,553601,0
2011-04-15,14.1,14.358,14.07,14.186,244604,0
2011-04-18,14.146,14.388,14.07,14.358,389517,0
2011-04-19,14.283,14.388,14.175,14.371,592463,0
2011-04-20,14.532,15.36,14.497,14.847,839572,0
2011-04-21,15.107,15.805,14.853,15.683,550698,0
2011-04-25,15.78,15.814,15.181,15.365,599892,0
2011-04-26,15.539,15.653,14.74,15.279,394166,0
2011-04-27,15.255,15.625,14.962,15.251,334465,0
2011-04-28,15.125,15.475,14.905,15.165,345966,0
2011-04-29,15.25,15.763,15.168,15.421,327154,0
2011-05-02,15.193,15.797,15.193,15.539,265910,0
2011-05-03,15.327,15.728,15.125,15.458,149218,0
2011-05-04,15.539,15.561,14.536,14.652,422001,0
2011-05-05,14.617,14.71,13.575,13.823,314085,0
2011-05-06,13.933,14.151,13.724,13.818,420059,0
2011-05-09,14.29,14.553,13.874,14.501,658815,0
2011-05-10,14.624,15.458,14.624,14.893,459372,0
2011-05-11,14.658,14.962,14.191,14.905,300589,0
2011-05-12,14.773,14.933,14.393,14.795,94410,0
2011-05-13,14.418,15.033,14.418,14.731,93618,0
2011-05-16,14.778,14.778,14.418,14.445,83611,0
2011-05-17,14.676,14.676,13.852,13.943,675088,0
2011-05-18,14.467,14.991,14.156,14.572,811440,0
2011-05-19,14.814,15.072,14.532,14.9,472599,0
2011-05-20,15.112,15.758,14.917,15.609,554070,0
2011-05-23,15.533,16.113,15.251,15.533,369834,0
2011-05-24,15.669,15.669,15.423,15.539,299786,0
2011-05-25,15.481,15.539,15.251,15.475,222089,0
2011-05-26,15.521,16.028,15.304,15.74,206445,0
2011-05-27,15.774,15.861,15.549,15.769,357474,0
2011-05-31,15.939,15.999,15.829,15.928,310074,0
2011-06-01,15.987,16.113,15.683,15.733,356207,0
2011-06-02,15.653,16.05,15.653,15.723,349886,0
2011-06-03,15.619,15.814,15.394,15.458,215927,0
2011-06-06,15.786,16.103,15.412,15.451,121832,0
2011-06-07,15.625,15.643,15.447,15.527,152993,0
2011-06-08,15.405,15.625,15.405,15.481,189763,0
2011-06-09,15.929,15.929,15.394,15.47,153984,0
2011-06-10,15.436,15.885,15.394,15.499,171468,0
2011-06-13,15.464,15.677,14.393,14.962,480210,0
2011-06-14,14.962,15.251,14.802,15.227,240098,0
2011-06-15,15.037,15.394,14.71,15.286,218993,0
2011-06-16,15.182,15.293,14.845,15.135,124394,0
2011-06-17,15.209,15.492,14.933,14.991,159405,0
2011-06-20,14.962,15.185,14.853,15.125,69592,0
2011-06-21,15.209,15.51,15.085,15.451,243041,0
2011-06-22,15.412,15.969,15.348,15.94,515033,0
2011-06-23,15.653,16.058,15.514,16.058,210901,0
2011-06-24,16.113,16.113,15.96,16.074,103931,0
2011-06-27,16.038,16.258,15.848,16.142,336336,0
2011-06-28,16.217,16.354,16.062,16.273,261809,0
2011-06-29,16.401,16.435,15.826,16.401,222427,0
2011-06-30,16.324,16.59,16.111,16.4,243600,0
2011-07-01,16.339,17.115,16.339,16.747,164079,0
2011-07-05,16.597,17.092,16.361,16.625,69924,0
2011-07-06,16.586,16.626,16.505,16.609,203446,0
2011-07-07,16.661,16.691,16.283,16.557,111867,0
2011-07-08,16.406,16.633,16.301,16.557,207041,0
2011-07-11,16.401,16.574,16.344,16.401,92949,0
2011-07-12,16.399,16.786,16.219,16.469,188101,0
2011-07-13,16.741,16.741,16.333,16.435,161804,0
2011-07-14,16.401,16.505,16.097,16.142,132073,0
2011-07-15,16.149,16.201,16.003,16.066,94105,0
2011-07-18,16.136,16.344,15.929,15.94,121458,0
2011-07-19,16.173,16.247,15.846,15.883,214101,0
2011-07-20,15.854,16.028,15.699,16.003,185832,0
2011-07-21,15.901,16.246,15.861,16.131,177819,0
2011-07-22,16.204,16.247,16.015,16.161,65954,0
2011-07-25,16.12,16.544,16.033,16.544,183965,0
2011-07-26,16.522,16.831,16.161,16.626,74117,0
2011-07-27,16.47,16.943,16.166,16.333,86734,0
2011-07-28,16.795,16.802,16.253,16.505,93457,0
2011-07-29,16.124,16.571,15.928,16.519,141261,0
2011-08-01,16.528,16.858,16.515,16.515,92559,0
2011-08-02,16.511,16.831,16.115,16.261,105091,0
2011-08-03,16.277,16.505,15.968,16.155,75047,0
2011-08-04,16.058,16.15,14.864,15.049,379958,0
2011-08-05,15.131,15.353,14.001,14.581,347805,0
2011-08-08,14.281,14.484,13.331,13.511,286541,0
2011-08-09,13.699,15.187,13.052,14.21,236397,0
2011-08-10,13.4,14.874,13.4,14.356,184014,0
2011-08-11,14.3,15.224,14.13,15.036,158778,0
2011-08-12,15.235,15.375,14.49,15.113,274708,0
2011-08-15,15.113,15.293,14.786,15.056,110969,0
2011-08-16,15.072,15.34,14.786,15.056,106461,0
2011-08-17,15.086,15.253,14.723,15.167,281908,0
2011-08-18,14.49,14.965,14.418,14.926,169167,0
2011-08-19,15.685,15.685,14.631,14.869,124025,0
2011-08-22,15.195,15.195,14.275,14.501,170772,0
2011-08-23,14.449,15.086,13.976,14.601,162293,0
2011-08-24,14.007,14.723,13.983,14.526,75376,0
2011-08-25,14.56,15.584,14.193,14.624,150199,0
2011-08-26,14.439,15.912,14.199,14.409,141461,0
2011-08-29,15.026,15.113,14.501,14.567,168444,0
2011-08-30,14.501,14.961,14.501,14.797,185879,0
2011-08-31,14.853,15.119,14.821,14.97,106071,0
2011-09-01,15.118,15.135,14.879,15.02,140818,0
2011-09-02,14.867,15.056,14.718,14.918,87087,0
2011-09-06,14.869,14.938,14.449,14.572,183223,0
2011-09-07,14.821,14.964,14.617,14.806,65728,0
2011-09-08,14.704,14.931,14.624,14.856,138912,0
2011-09-09,15.02,15.049,14.688,14.864,93552,0
2011-09-12,14.567,14.916,14.56,14.85,118185,0
2011-09-13,14.961,15.235,14.704,14.864,117056,0
2011-09-14,14.931,15.078,14.74,15.042,380718,0
2011-09-15,15.056,15.147,14.793,15.113,78344,0
2011-09-16,15.026,15.202,15.001,15.061,56932,0
2011-09-19,14.845,14.879,14.658,14.85,63208,0
2011-09-20,15.101,15.101,14.864,15.001,246350,0
2011-09-21,14.797,15.042,14.572,14.769,60280,0
2011-09-22,14.284,14.56,14.094,14.157,613436,0
2011-09-23,14.328,14.786,13.99,14.466,52157,0
2011-09-26,14.729,14.751,14.302,14.688,87192,0
2011-09-27,14.804,15.056,14.804,14.938,392860,0
2011-09-28,14.841,15.066,14.302,14.909,39580,0
2011-09-29,14.931,15.009,14.864,14.997,37079,0
2011-09-30,14.87,15.087,14.864,14.892,109295,0
2011-10-03,14.864,15.02,14.064,14.25,147397,0
2011-10-04,13.72,14.209,13.449,13.843,255089,0
2011-10-05,13.973,14.061,13.407,13.57,117524,0
2011-10-06,14.081,14.309,13.885,13.968,449802,0
2011-10-07,14.135,14.343,14.023,14.21,418228,0
2011-10-10,14.415,14.85,14.281,14.826,267873,0
2011-10-11,14.781,15.061,14.688,14.997,362497,0
2011-10-12,15.009,15.212,14.817,15.072,579514,0
2011-10-13,15.218,15.218,14.775,14.997,468705,0
2011-10-14,15.148,15.426,15.049,15.086,50895,0
2011-10-17,14.926,15.368,14.581,14.587,215517,0
2011-10-18,14.67,14.938,14.595,14.793,60821,0
2011-10-19,14.856,15.056,14.662,14.704,198265,0
2011-10-20,14.804,14.991,14.567,14.834,205228,0
2011-10-21,14.894,15.136,14.776,15.02,166682,0
2011-10-24,15.026,15.224,14.879,15.036,333196,0
2011-10-25,15.026,15.108,14.902,14.996,105296,0
2011-10-26,15.243,15.775,15.237,15.491,119467,0
2011-10-27,15.717,16.786,15.549,16.496,122701,0
2011-10-28,16.296,16.949,16.296,16.89,92329,0
2011-10-31,16.448,16.885,16.448,16.704,173386,0
2011-11-01,16.105,16.678,16.094,16.624,93124,0
2011-11-02,16.849,16.849,16.372,16.744,61052,0
2011-11-03,16.749,16.838,16.443,16.603,55114,0
2011-11-04,16.165,16.921,16.165,16.772,114325,0
2011-11-07,16.631,16.944,16.488,16.796,34282,0
2011-11-08,16.786,16.972,16.43,16.833,90583,0
2011-11-09,16.243,16.686,16.243,16.667,53180,0
2011-11-10,16.554,16.772,16.39,16.619,50097,0
2011-11-11,16.921,16.921,16.524,16.796,45984,0
2011-11-14,16.886,17.413,16.786,16.786,253833,0
2011-11-15,16.786,17.127,16.767,16.932,160702,0
2011-11-16,16.873,16.927,16.513,16.644,63317,0
2011-11-17,16.524,16.789,16.366,16.448,105602,0
2011-11-18,16.842,16.927,16.624,16.786,91016,0
2011-11-21,16.637,16.749,16.485,16.653,73979,0
2011-11-22,16.98,17.004,16.59,16.833,106797,0
2011-11-23,16.686,16.89,16.584,16.833,54363,0
2011-11-25,16.561,17.103,16.561,16.833,18169,0
2011-11-28,17.127,17.127,16.744,16.914,58268,0
2011-11-29,16.849,16.914,16.471,16.879,131839,0
2011-11-30,17.217,17.392,16.877,17.21,142587,0
2011-12-01,17.306,17.322,16.921,17.193,70654,0
2011-12-02,17.417,17.417,17.257,17.358,415567,0
2011-12-05,17.422,17.569,17.021,17.132,90845,0
2011-12-06,17.244,17.561,17.142,17.334,75182,0
2011-12-07,17.328,17.518,17.228,17.358,83888,0
2011-12-08,17.228,17.653,17.216,17.523,126603,0
2011-12-09,17.469,17.688,17.351,17.601,83228,0
2011-12-12,17.542,17.566,17.239,17.482,117519,0
2011-12-13,17.422,17.523,17.168,17.351,163018,0
2011-12-14,17.18,17.388,16.895,17.246,205227,0
2011-12-15,17.393,17.393,16.985,17.132,61737,0
2011-12-16,17.123,17.216,16.963,17.127,92757,0
2011-12-19,17.186,17.601,17.146,17.51,100424,0
2011-12-20,17.706,17.865,17.405,17.523,132318,0
2011-12-21,17.458,17.79,17.447,17.493,91420,0
2011-12-22,17.63,17.748,17.469,17.724,40547,0
2011-12-23,17.878,18.038,17.665,17.888,95327,0
2011-12-27,18.129,18.248,17.896,18.101,71003,0
2011-12-28,18.176,18.203,17.606,17.959,33441,0
2011-12-29,17.906,18.125,17.636,18.047,59801,0
2011-12-30,18.129,18.252,18.029,18.106,37496,0
2012-01-03,18.214,18.304,17.854,18.248,106639,0
2012-01-04,18.29,19.047,18.115,18.515,256072,0
2012-01-05,18.568,18.751,18.333,18.722,113549,0
2012-01-06,18.846,19.059,18.729,19.011,149864,0
2012-01-09,19.03,19.341,19.024,19.272,165003,0
2012-01-10,19.341,19.784,19.341,19.488,173243,0
2012-01-11,19.294,19.702,19.237,19.408,181550,0
2012-01-12,19.326,20.048,19.141,19.828,183135,0
2012-01-13,19.808,19.849,19.336,19.468,181374,0
2012-01-17,19.666,19.727,19.159,19.315,102613,0
2012-01-18,19.289,19.484,18.953,19.036,156258,0
2012-01-19,18.929,19.808,18.899,19.436,134993,0
2012-01-20,19.436,19.513,19.111,19.401,32694,0
2012-01-23,19.289,19.484,19.201,19.319,48660,0
2012-01-24,19.201,19.488,19.201,19.433,41758,0
2012-01-25,19.763,19.998,19.741,19.856,104707,0
2012-01-26,19.808,20.363,19.737,20.11,85089,0
2012-01-27,20.456,20.456,20.109,20.277,81049,0
2012-01-30,20.14,20.286,20.11,20.217,34848,0
2012-01-31,20.329,20.876,20.106,20.287,112379,0
2012-02-01,20.577,20.594,20.211,20.299,75424,0
2012-02-02,20.241,20.517,19.961,20.063,146588,0
2012-02-03,20.109,20.263,19.965,20.263,58659,0
2012-02-06,20.12,20.39,20.079,20.197,83713,0
2012-02-07,20.086,20.335,20.079,20.186,30836,0
2012-02-08,20.349,20.456,20.284,20.335,44159,0
2012-02-09,20.335,20.403,20.174,20.284,53296,0
2012-02-10,20.498,20.814,20.277,20.749,87510,0
2012-02-13,20.666,21.262,20.648,21.031,92743,0
2012-02-14,21.09,21.621,20.969,21.191,157118,0
2012-02-15,21.629,21.837,21.448,21.7,257566,0
2012-02-16,21.803,22,21.572,21.831,75206,0
2012-02-17,21.837,22.706,21.641,22.41,123636,0
2012-02-21,23.26,23.266,21.777,21.885,205121,0
2012-02-22,21.717,22.142,20.933,21.713,532297,0
2012-02-23,21.636,22.401,21.002,22.239,85275,0
2012-02-24,22.425,22.842,22.258,22.648,87435,0
2012-02-27,22.938,22.965,21.826,22.283,239513,0
2012-02-28,22.166,22.488,21.826,22.322,100699,0
2012-02-29,22.877,22.877,21.949,22.254,204707,0
2012-03-01,22.488,22.802,22.203,22.802,90191,0
2012-03-02,23.028,23.357,22.722,23.16,78364,0
2012-03-05,23.087,23.129,22.531,23.129,59418,0
2012-03-06,22.981,22.981,21.98,22.34,138683,0
2012-03-07,22.029,22.598,21.843,22.557,54363,0
2012-03-08,22.322,22.706,21.897,22.322,160492,0
2012-03-09,22.514,22.909,22.112,22.823,45172,0
2012-03-12,22.484,23.028,22.197,22.664,282129,0
2012-03-13,22.729,22.777,21.552,22.16,443756,0
2012-03-14,22.304,22.304,21.843,22.042,84486,0
2012-03-15,21.945,22.178,21.82,21.945,104310,0
2012-03-16,21.803,22.156,21.636,21.909,94801,0
2012-03-19,22.029,22.137,21.765,22.065,104264,0
2012-03-20,22.124,22.186,21.722,21.964,48011,0
2012-03-21,21.885,22.095,21.687,21.873,76331,0
2012-03-22,21.873,22.622,21.65,21.952,71953,0
2012-03-23,21.873,22.292,21.717,22.102,84194,0
2012-03-26,22.029,22.465,22.022,22.465,91255,0
2012-03-27,22.488,22.578,22.073,22.283,47952,0
2012-03-28,22.328,22.365,21.65,22.012,70649,0
2012-03-29,21.831,22.102,21.803,21.952,27426,0
2012-03-30,21.859,22.628,21.84,22.205,137554,0
2012-04-02,22.073,22.543,22.073,22.543,46145,0
2012-04-03,22.603,22.608,22.306,22.415,48542,0
2012-04-04,22.442,22.599,22.095,22.55,63577,0
2012-04-05,22.442,22.562,22.235,22.369,16396,0
2012-04-09,22.376,22.376,22.084,22.203,71494,0
2012-04-10,22.084,22.102,21.276,21.629,119787,0
2012-04-11,21.7,21.916,21.544,21.65,129907,0
2012-04-12,21.891,21.891,21.629,21.772,56608,0
2012-04-13,21.713,21.772,21.419,21.765,37881,0
2012-04-16,21.891,21.891,21.328,21.53,50032,0
2012-04-17,22.405,22.405,21.294,21.603,141112,0
2012-04-18,21.377,21.749,21.377,21.604,77490,0
2012-04-19,21.587,21.831,21.53,21.831,35357,0
2012-04-20,21.833,21.963,21.536,21.646,38111,0
2012-04-23,21.562,21.61,21.305,21.443,83893,0
2012-04-24,21.437,21.629,21.262,21.508,74488,0
2012-04-25,21.489,22.022,21.305,22.022,68137,0
2012-04-26,21.885,21.885,21.24,21.484,152440,0
2012-04-27,21.331,21.331,19.95,20.604,574043,0
2012-04-30,20.358,20.98,20.336,20.949,101406,0
2012-05-01,20.925,21.38,20.876,21.235,79329,0
2012-05-02,21.294,21.294,20.435,20.702,235385,0
2012-05-03,20.702,20.702,19.56,19.835,175639,0
2012-05-04,19.908,19.93,19.684,19.792,63169,0
2012-05-07,19.706,19.901,18.902,19.179,390773,0
2012-05-08,19.029,19.029,17.859,18.829,300352,0
2012-05-09,18.508,18.664,18.178,18.664,207608,0
2012-05-10,18.634,19.089,18.634,18.785,67914,0
2012-05-11,18.914,19.56,18.465,19.242,76691,0
2012-05-14,19.409,19.859,18.768,19.439,82601,0
2012-05-15,19.212,19.851,19.13,19.609,72790,0
2012-05-16,19.538,19.633,19.349,19.56,33675,0
2012-05-17,19.399,19.597,18.701,19.301,114718,0
2012-05-18,18.999,19.252,18.332,18.956,158887,0
2012-05-21,18.986,19.574,18.628,19.538,75751,0
2012-05-22,19.633,19.633,19.193,19.436,39069,0
2012-05-23,19.706,19.706,18.684,19.431,81396,0
2012-05-24,19.331,19.809,19.126,19.315,64354,0
2012-05-25,19.227,19.357,18.733,19.137,100654,0
2012-05-29,19.309,19.727,19.148,19.597,38298,0
2012-05-30,19.574,19.671,19.036,19.331,44881,0
2012-05-31,19.399,19.399,18.526,19.265,169808,0
2012-06-01,18.95,19.252,17.896,18.397,134980,0
2012-06-04,18.302,18.918,17.168,17.575,184667,0
2012-06-05,17.373,17.973,17.373,17.829,121544,0
2012-06-06,17.943,18.684,17.864,18.283,47591,0
2012-06-07,18.69,18.726,17.615,17.896,45145,0
2012-06-08,17.888,18.616,17.888,18.077,44071,0
2012-06-11,18.101,18.15,17.489,17.532,55123,0
2012-06-12,16.973,17.665,16.973,17.386,112711,0
2012-06-13,17.24,17.919,17.137,17.903,89776,0
2012-06-14,18.072,18.198,17.555,17.999,75886,0
2012-06-15,17.926,18.367,17.926,18.35,102638,0
2012-06-18,18.435,18.435,18.193,18.271,60477,0
2012-06-19,18.381,18.986,18.324,18.847,114973,0
2012-06-20,18.888,19.059,18.308,18.477,49556,0
2012-06-21,18.447,18.72,17.804,17.877,76910,0
2012-06-22,18.138,18.138,17.186,17.804,47393,0
2012-06-25,17.502,18.088,17.24,17.853,45243,0
2012-06-26,17.513,18.046,17.469,17.87,47474,0
2012-06-27,17.816,18.362,17.598,18.015,368857,0
2012-06-28,18.035,19.301,18.029,19.145,91380,0
2012-06-29,19.392,19.93,19.392,19.633,126988,0
2012-07-02,19.586,19.887,19.199,19.887,81443,0
2012-07-03,19.835,20.336,19.727,20.142,44747,0
2012-07-05,19.92,20.423,19.807,20.168,89028,0
2012-07-06,20.07,21.211,19.822,21.125,138801,0
2012-07-09,21.211,21.211,19.938,20.386,289621,0
2012-07-10,20.362,20.362,19.357,19.482,140018,0
2012-07-11,18.676,20.325,18.664,19.604,7561800,0
2012-07-12,19.227,19.513,18.785,19.357,994357,0
2012-07-13,19.331,19.574,19.108,19.488,490579,0
2012-07-16,19.283,19.545,18.914,19.513,399341,0
2012-07-17,19.392,19.53,18.979,19.436,326770,0
2012-07-18,19.331,19.492,19.331,19.453,371174,0
2012-07-19,19.446,19.494,18.979,19.331,479826,0
2012-07-20,19.148,19.69,19.089,19.69,235088,0
2012-07-23,19.337,19.696,19.023,19.689,225104,0
2012-07-24,19.586,19.623,19.126,19.399,258122,0
2012-07-25,19.287,19.482,19.174,19.482,167667,0
2012-07-26,19.605,19.636,19.169,19.402,260269,0
2012-07-27,19.509,19.633,19.32,19.482,165063,0
2012-07-30,19.556,19.624,19.465,19.587,76084,0
2012-07-31,19.623,19.623,19.278,19.494,110416,0
2012-08-01,19.458,19.709,19.238,19.587,163317,0
2012-08-02,19.335,19.455,16.241,18.956,419862,0
2012-08-03,19.096,19.328,18.869,19.169,152923,0
2012-08-06,19.076,19.223,18.935,19.169,50210,0
2012-08-07,19.146,19.201,19.023,19.047,52971,0
2012-08-08,19.158,19.248,18.861,18.917,100718,0
2012-08-09,18.757,18.982,18.677,18.924,71190,0
2012-08-10,18.751,19.26,18.647,19.243,69308,0
2012-08-13,19.317,19.317,19.029,19.059,80865,0
2012-08-14,19.023,19.243,19.003,19.174,81076,0
2012-08-15,19.201,19.201,18.998,19.164,90217,0
2012-08-16,19.109,19.429,18.992,19.201,76615,0
2012-08-17,19.072,19.323,19.072,19.243,81359,0
2012-08-20,19.169,19.305,18.806,19.305,36171,0
2012-08-21,19.238,19.73,19.146,19.465,158696,0
2012-08-22,19.429,19.429,18.744,19.238,204754,0
2012-08-23,19.114,19.323,18.869,19.023,191076,0
2012-08-24,18.851,18.851,18.524,18.776,159313,0
2012-08-27,18.876,19.282,18.813,19.213,257020,0
2012-08-28,19.287,19.445,19.15,19.445,106528,0
2012-08-29,19.328,19.587,19.283,19.365,69308,0
2012-08-30,19.328,19.611,18.992,19.426,67172,0
2012-08-31,19.513,19.567,19.371,19.549,87074,0
2012-09-04,19.567,19.567,19.291,19.482,86286,0
2012-09-05,19.39,19.582,19.231,19.248,122223,0
2012-09-06,19.146,19.402,18.861,19.146,143253,0
2012-09-07,19.102,19.15,18.739,18.819,82696,0
2012-09-10,18.598,19.347,18.598,18.917,132338,0
2012-09-11,18.801,19.389,18.641,19.238,229617,0
2012-09-12,19.164,19.231,18.677,18.703,210968,0
2012-09-13,18.53,19.323,18.53,19.305,130033,0
2012-09-14,19.415,20.152,19.341,19.803,268152,0
2012-09-17,19.987,20.277,19.907,20.102,203448,0
2012-09-18,20.215,20.277,19.865,20.277,186591,0
2012-09-19,20.563,20.717,19.914,20.091,218953,0
2012-09-20,19.85,20.152,19.679,19.808,98681,0
2012-09-21,19.994,20.072,19.717,19.803,90441,0
2012-09-24,19.667,20.372,19.379,20.067,127771,0
2012-09-25,20.277,20.277,19.813,19.827,110032,0
2012-09-26,19.783,19.783,19.415,19.647,82913,0
2012-09-27,20.03,20.03,19.478,19.644,69573,0
2012-09-28,19.644,19.894,19.63,19.686,60493,0
2012-10-01,19.673,20.061,19.673,19.698,165472,0
2012-10-02,19.593,19.846,19.593,19.846,63664,0
2012-10-03,20.047,20.047,19.693,19.813,56908,0
2012-10-04,20.109,20.109,19.79,19.93,38245,0
2012-10-05,19.938,20.287,19.858,20.109,48682,0
2012-10-08,20.03,20.135,19.968,20.016,34699,0
2012-10-09,19.864,20.067,19.421,19.513,107210,0
2012-10-10,19.354,19.509,19.131,19.207,149369,0
2012-10-11,19.599,19.599,18.942,19.059,92403,0
2012-10-12,19.036,19.365,18.95,19.26,43557,0
2012-10-15,19.188,19.379,18.924,19.008,51108,0
2012-10-16,18.892,19.038,18.637,18.744,100086,0
2012-10-17,18.801,19.122,18.685,18.93,107896,0
2012-10-18,18.819,18.967,18.795,18.924,34619,0
2012-10-19,18.949,19.531,18.916,19.465,59655,0
2012-10-22,19.26,19.644,19.248,19.513,107912,0
2012-10-23,19.287,19.509,18.751,19.122,78861,0
2012-10-24,19.131,19.275,18.744,18.892,99600,0
2012-10-25,18.856,19.127,18.806,18.924,67659,0
2012-10-26,19.122,19.475,19.072,19.335,59853,0
2012-10-31,19.375,19.556,18.807,18.878,50164,0
2012-11-01,19.075,20.026,18.946,20.026,149715,0
2012-11-02,19.189,19.263,18.902,18.902,3191237,0
2012-11-05,18.958,19.021,18.522,18.888,427480,0
2012-11-06,19.026,19.026,18.652,18.871,242438,0
2012-11-07,18.845,18.845,18.109,18.478,346742,0
2012-11-08,18.67,18.765,18.118,18.26,230427,0
2012-11-09,18.097,18.278,17.792,18.127,560585,0
2012-11-12,18.31,18.315,17.579,17.841,295842,0
2012-11-13,17.915,17.915,17.01,17.348,858595,0
2012-11-14,17.274,17.523,16.444,16.501,348410,0
2012-11-15,16.375,16.532,15.933,16.295,602348,0
2012-11-16,16.028,16.825,15.92,16.737,471290,0
2012-11-19,17.435,17.897,17.299,17.553,256199,0
2012-11-20,17.891,17.935,17.481,17.848,188555,0
2012-11-21,17.686,17.904,17.686,17.767,164198,0
2012-11-23,17.778,18.149,17.778,18.052,52686,0
2012-11-26,17.997,18.046,17.61,17.861,106023,0
2012-11-27,17.861,18.022,17.717,17.866,175559,0
2012-11-28,17.898,18.133,17.717,17.861,235816,0
2012-11-29,18.085,18.558,18.015,18.452,258474,0
2012-11-30,18.634,18.714,18.37,18.652,163563,0
2012-12-03,18.67,18.728,18.37,18.516,154562,0
2012-12-04,18.489,18.691,18.398,18.664,158165,0
2012-12-05,18.696,18.728,18.503,18.728,110025,0
2012-12-06,18.652,18.796,18.497,18.522,107227,0
2012-12-07,18.708,18.708,18.091,18.127,167881,0
2012-12-10,18.091,18.472,18.091,18.378,153029,0
2012-12-11,18.589,18.589,17.966,18.005,142655,0
2012-12-12,18.14,18.465,17.966,18.31,237610,0
2012-12-13,18.203,18.51,17.785,18.408,223459,0
2012-12-14,18.228,18.327,17.785,18.166,129862,0
2012-12-17,18.408,18.408,17.778,17.978,135054,0
2012-12-18,17.91,18.366,17.792,18.272,205136,0
2012-12-19,18.347,18.933,18.209,18.888,300806,0
2012-12-20,18.807,18.883,17.992,18.66,204216,0
2012-12-21,18.622,18.79,18.228,18.565,222764,0
2012-12-24,18.67,18.728,18.173,18.252,71080,0
2012-12-26,18.465,18.652,18.173,18.613,98255,0
2012-12-27,18.909,18.92,18.221,18.336,94679,0
2012-12-28,18.319,18.428,18.159,18.203,45696,0
2012-12-31,18.192,18.702,17.966,18.622,157977,0
2013-01-02,18.914,19.082,18.61,18.958,171712,0
2013-01-03,18.77,19.246,18.77,18.97,176196,0
2013-01-04,19.089,19.339,18.728,19.071,213492,0
2013-01-07,19.089,19.561,18.753,19.32,217459,0
2013-01-08,19.241,19.463,18.101,19.089,416920,0
2013-01-09,19.189,19.301,18.926,19.241,211004,0
2013-01-10,19.339,19.401,19.026,19.277,158054,0
2013-01-11,19.326,19.794,19.183,19.699,193288,0
2013-01-14,19.886,19.956,19.588,19.819,250578,0
2013-01-15,19.838,19.838,19.588,19.719,183849,0
2013-01-16,19.613,19.807,19.339,19.637,231280,0
2013-01-17,19.577,19.961,19.568,19.719,182490,0
2013-01-18,19.781,20.277,19.662,19.764,228457,0
2013-01-22,19.812,20.198,19.727,19.961,292681,0
2013-01-23,20.038,20.207,19.712,19.881,398996,0
2013-01-24,19.988,20.118,19.737,19.775,387873,0
2013-01-25,19.838,20.091,19.758,19.979,166394,0
2013-01-28,19.951,19.968,19.606,19.819,285277,0
2013-01-29,19.875,19.894,19.458,19.493,200335,0
2013-01-30,19.387,20.136,19.127,19.692,289194,0
2013-01-31,18.721,18.829,18.651,18.702,3290487,0
2013-02-01,18.74,18.95,18.696,18.823,670429,0
2013-02-04,18.808,18.886,18.74,18.847,353845,0
2013-02-05,18.753,19.038,18.753,18.967,485956,0
2013-02-06,19.006,19.006,18.792,18.859,259612,0
2013-02-07,18.859,18.986,18.544,18.808,201462,0
2013-02-08,18.891,19.038,18.728,19,275155,0
2013-02-11,19.038,19.038,18.835,18.88,237576,0
2013-02-12,18.925,19.02,18.841,18.943,316289,0
2013-02-13,18.835,19.038,18.835,18.975,301804,0
2013-02-14,18.898,19.038,18.898,18.95,237357,0
2013-02-15,19.006,19.132,18.906,19.024,224556,0
2013-02-19,19.14,19.811,19.032,19.671,427073,0
2013-02-20,19.108,19.64,19.056,19.436,569083,0
2013-02-21,19.114,19.21,18.906,18.995,440846,0
2013-02-22,18.986,19.184,18.975,19.14,182482,0
2013-02-25,19.184,19.203,18.829,18.841,234354,0
2013-02-26,18.859,18.859,18.714,18.817,137663,0
2013-02-27,18.859,18.867,18.798,18.841,241007,0
2013-02-28,18.798,19.038,18.569,18.859,237625,0
2013-03-01,18.577,18.906,18.319,18.823,162513,0
2013-03-04,18.62,18.986,18.449,18.906,203742,0
2013-03-05,19.012,19.065,18.702,18.943,218201,0
2013-03-06,18.891,19.05,18.702,18.891,317040,0
2013-03-07,18.898,19.411,18.829,19.336,318027,0
2013-03-08,19.349,19.349,19.095,19.227,386424,0
2013-03-11,19.215,19.622,19.122,19.487,407600,0
2013-03-12,19.373,19.761,19.159,19.481,229404,0
2013-03-13,19.404,19.99,19.311,19.899,328885,0
2013-03-14,19.862,19.907,19.704,19.811,201435,0
2013-03-15,19.724,20.384,19.704,20.285,341167,0
2013-03-18,20.192,20.395,19.717,20.244,512804,0
2013-03-19,20.395,20.459,19.724,20.051,181450,0
2013-03-20,20.167,20.179,19.931,20.172,116695,0
2013-03-21,20.078,20.427,19.97,20.411,217669,0
2013-03-22,20.384,20.42,20.058,20.282,205243,0
2013-03-25,20.465,20.548,20.122,20.407,292373,0
2013-03-26,20.533,20.84,20.109,20.763,361548,0
2013-03-27,20.763,20.82,20.608,20.7,109480,0
2013-03-28,20.858,20.965,20.439,20.922,347180,0
2013-04-01,20.946,20.979,20.565,20.686,147002,0
2013-04-02,20.787,20.941,20.277,20.42,443017,0
2013-04-03,20.439,20.471,20.129,20.285,127482,0
2013-04-04,20.136,20.277,19.825,20.229,141446,0
2013-04-05,20.129,20.384,19.952,20.374,74209,0
2013-04-08,20.443,20.809,20.285,20.661,51067,0
2013-04-09,20.598,20.795,20.598,20.787,876088,0
2013-04-10,20.795,20.944,20.634,20.725,256316,0
2013-04-11,20.85,20.876,20.634,20.705,106163,0
2013-04-12,20.705,20.705,20.129,20.389,304146,0
2013-04-15,20.211,20.32,19.924,20.097,306942,0
2013-04-16,19.957,20.276,19.957,20.186,193975,0
2013-04-17,20.192,20.222,19.818,19.838,83328,0
2013-04-18,20.129,20.129,19.501,19.838,212578,0
2013-04-19,19.779,19.779,19.356,19.54,147977,0
2013-04-22,20.344,20.344,19.678,20.136,279460,0
2013-04-23,20.129,20.358,19.924,20.179,78224,0
2013-04-24,20.244,20.352,20.066,20.32,60688,0
2013-04-25,20.248,20.737,20.237,20.517,121503,0
2013-04-26,20.478,20.553,19.731,20.167,106251,0
2013-04-29,20.693,20.693,20.129,20.179,64139,0
2013-04-30,20.465,21.201,20.267,20.711,748753,0
2013-05-01,20.795,21.155,20.634,20.965,1919926,0
2013-05-02,20.922,21.016,20.763,20.922,101738,0
2013-05-03,20.908,21.164,20.795,20.971,175399,0
2013-05-06,21.193,21.459,21.047,21.148,312994,0
2013-05-07,21.25,21.514,21.146,21.481,189868,0
2013-05-08,21.461,21.75,21.25,21.75,170369,0
2013-05-09,21.796,22.058,21.74,21.868,162682,0
2013-05-10,22.195,23.173,21.662,22.01,265209,0
2013-05-13,22.12,22.524,21.893,22.388,300696,0
2013-05-14,22.349,22.705,21.882,22.259,191734,0
2013-05-15,22.259,22.272,21.847,22.131,367862,0
2013-05-16,22.286,22.499,21.931,22.12,179690,0
2013-05-17,22.286,22.53,21.686,21.815,253360,0
2013-05-20,21.97,23.174,21.829,22.246,163297,0
2013-05-21,22.568,23.181,22.214,22.59,332562,0
2013-05-22,22.635,23.026,22.221,22.473,187911,0
2013-05-23,21.866,22.414,21.662,22.091,137960,0
2013-05-24,21.777,22.408,21.74,21.958,133674,0
2013-05-28,21.99,22.376,21.866,22.002,117295,0
2013-05-29,21.925,22.298,21.829,21.841,324998,0
2013-05-30,22.042,22.08,20.739,21.598,469125,0
2013-05-31,20.857,21.653,20.857,21.454,310614,0
2013-06-03,20.681,21.476,20.681,21.242,282758,0
2013-06-04,21.152,21.436,21.03,21.287,141184,0
2013-06-05,21.283,21.636,20.941,21.32,394035,0
2013-06-06,21.255,21.351,20.946,21.17,87778,0
2013-06-07,21.351,21.862,21.25,21.719,78364,0
2013-06-10,21.407,21.951,21.351,21.476,131304,0
2013-06-11,21.481,21.57,20.926,21.146,75046,0
2013-06-12,21.538,21.538,20.926,21.03,77543,0
2013-06-13,20.926,21.643,20.681,21.25,69870,0
2013-06-14,21.326,21.796,21.31,21.713,148455,0
2013-06-17,21.841,22.202,21.609,22.048,69553,0
2013-06-18,22.036,22.272,21.854,22.228,117837,0
2013-06-19,22.042,22.197,21.528,21.808,198381,0
2013-06-20,21.636,21.886,21.255,21.732,124535,0
2013-06-21,22.021,22.021,21.229,21.326,160651,0
2013-06-24,21.122,21.545,20.426,20.695,267372,0
2013-06-25,20.34,21.882,20.34,21.326,153941,0
2013-06-26,20.625,22.076,20.625,21.37,136192,0
2013-06-27,21.506,21.833,21.026,21.7,127914,0
2013-06-28,21.644,22.105,20.912,21.958,216385,0
2013-07-01,21.713,22.021,21.313,21.431,106668,0
2013-07-02,21.293,21.693,21.115,21.486,78825,0
2013-07-03,21.332,21.647,21.148,21.52,64036,0
2013-07-05,21.486,21.686,21.351,21.506,44985,0
2013-07-08,21.506,21.906,21.493,21.74,243772,0
2013-07-09,21.674,22.105,21.293,21.407,250340,0
2013-07-10,21.719,21.983,21.416,21.506,306410,0
2013-07-11,21.719,22.396,21.636,21.99,238040,0
2013-07-12,22.051,22.272,21.796,22.042,124611,0
2013-07-15,21.893,22.163,21.893,21.99,60116,0
2013-07-16,22.228,22.228,21.713,21.8,117959,0
2013-07-17,21.958,21.99,21.408,21.408,154064,0
2013-07-18,21.833,21.841,21.03,21.109,133106,0
2013-07-19,21.423,21.559,20.991,21.087,88704,0
2013-07-22,21.042,21.391,20.792,20.922,225475,0
2013-07-23,21.122,21.277,20.746,21.082,152092,0
2013-07-24,21.242,21.242,20.67,20.767,106616,0
2013-07-25,20.983,21.023,20.637,20.734,93566,0
2013-07-26,20.779,21.082,20.67,20.739,96731,0
2013-07-29,20.972,21.115,20.804,20.926,94520,0
2013-07-30,20.979,20.984,20.739,20.843,50561,0
2013-07-31,20.849,21.32,20.417,20.689,290088,0
2013-08-01,20.81,20.823,20.399,20.588,247918,0
2013-08-02,20.463,21.195,20.123,20.314,151666,0
2013-08-05,20.526,20.526,20.156,20.32,373980,0
2013-08-06,20.39,21.124,20.291,21.001,170591,0
2013-08-07,20.914,21.135,20.678,20.836,151347,0
2013-08-08,20.875,21.104,20.678,20.759,72818,0
2013-08-09,20.81,21.096,20.692,20.692,68594,0
2013-08-12,20.743,21.025,20.743,20.849,177160,0
2013-08-13,20.953,21.19,20.784,20.993,48505,0
2013-08-14,21.096,21.417,20.686,21.013,68065,0
2013-08-15,21.117,21.343,20.829,21.051,76997,0
2013-08-16,21.135,21.333,20.908,20.947,56124,0
2013-08-19,21.034,21.135,20.81,20.875,107408,0
2013-08-20,20.927,21.359,20.875,21.203,73857,0
2013-08-21,21.104,21.4,20.942,21.005,86466,0
2013-08-22,21.005,21.478,21.005,21.386,68144,0
2013-08-23,21.393,21.597,21.168,21.405,86392,0
2013-08-26,21.41,21.534,21.309,21.405,104280,0
2013-08-27,21.379,21.543,21.347,21.366,90087,0
2013-08-28,21.457,21.62,21.236,21.472,56235,0
2013-08-29,21.464,21.693,21.274,21.274,65956,0
2013-08-30,21.366,21.693,21.21,21.267,126288,0
2013-09-03,21.451,21.451,20.621,20.718,65367,0
2013-09-04,21.215,21.215,20.457,20.686,71869,0
2013-09-05,20.652,21.215,20.652,21.091,26483,0
2013-09-06,20.908,21.195,20.646,20.699,115048,0
2013-09-09,20.895,21.566,20.804,21.426,660691,0
2013-09-10,21.379,21.974,21.267,21.885,101514,0
2013-09-11,21.777,22.412,21.777,22.153,135693,0
2013-09-12,22.237,22.412,22.186,22.334,124243,0
2013-09-13,22.412,22.653,21.994,22.197,345154,0
2013-09-16,22.23,22.316,21.988,22.223,85915,0
2013-09-17,22.348,22.532,21.877,21.948,135470,0
2013-09-18,22.05,22.197,21.525,21.909,79233,0
2013-09-19,22.249,22.322,21.393,21.955,51098,0
2013-09-20,22.026,22.169,21.528,21.98,90001,0
2013-09-23,22.12,22.12,21.51,21.719,35294,0
2013-09-24,21.646,22.084,21.601,21.858,37133,0
2013-09-25,21.948,22.066,21.725,21.963,43705,0
2013-09-26,21.923,21.988,21.641,21.693,138295,0
2013-09-27,21.661,21.797,21.274,21.451,42788,0
2013-09-30,21.451,21.628,21.157,21.267,77217,0
2013-10-01,21.183,21.74,21.166,21.347,103344,0
2013-10-02,21.293,21.439,21.001,21.04,69233,0
2013-10-03,21.19,21.562,21.019,21.293,83439,0
2013-10-04,21.228,21.451,21.034,21.175,54402,0
2013-10-07,20.942,21.674,20.816,21.104,65070,0
2013-10-08,21.005,21.321,20.875,20.875,67846,0
2013-10-09,21.066,21.083,20.156,20.463,126683,0
2013-10-10,20.75,21.124,20.594,20.798,84812,0
2013-10-11,20.711,21.157,20.437,20.966,157702,0
2013-10-14,20.718,20.823,20.457,20.631,72742,0
2013-10-15,20.613,20.908,20.337,20.39,80684,0
2013-10-16,20.517,20.678,20.399,20.437,75819,0
2013-10-17,20.521,20.699,20.437,20.56,119039,0
2013-10-18,20.58,21.168,20.58,20.842,408430,0
2013-10-21,20.769,20.842,20.631,20.842,68306,0
2013-10-22,20.895,21.001,20.627,20.705,102845,0
2013-10-23,20.692,20.974,20.55,20.646,112469,0
2013-10-24,20.718,20.902,20.718,20.836,56689,0
2013-10-25,20.933,21.091,20.457,20.823,93981,0
2013-10-28,20.765,20.875,20.526,20.711,90618,0
2013-10-29,20.652,21.005,20.627,20.678,85117,0
2013-10-30,20.678,20.789,20.478,20.533,100244,0
2013-10-31,20.816,20.922,20.59,20.59,61535,0
2013-11-01,20.63,21.07,20.63,20.969,157180,0
2013-11-04,20.816,21.448,19.871,21.142,127279,0
2013-11-05,21.168,21.288,20.689,20.723,102147,0
2013-11-06,20.643,21.128,20.643,20.803,63447,0
2013-11-07,20.903,20.993,20.464,20.788,96745,0
2013-11-08,20.89,20.929,20.496,20.842,88508,0
2013-11-11,20.929,21.094,20.617,20.81,65215,0
2013-11-12,20.703,20.953,20.17,20.336,97546,0
2013-11-13,20.217,20.47,20.208,20.296,119905,0
2013-11-14,20.249,20.757,20.176,20.47,87157,0
2013-11-15,20.59,20.862,20.49,20.862,116610,0
2013-11-18,21.037,21.056,20.442,20.584,91664,0
2013-11-19,20.63,20.764,20.522,20.656,62060,0
2013-11-20,20.749,20.792,20.39,20.425,46249,0
2013-11-21,20.49,20.816,20.143,20.783,80093,0
2013-11-22,20.635,21.268,20.344,21.062,88358,0
2013-11-25,21.082,21.082,20.656,20.944,73632,0
2013-11-26,20.929,21.249,20.836,21.015,68073,0
2013-11-27,21.268,21.268,20.255,20.876,109397,0
2013-11-29,20.903,21.284,20.81,21.284,25314,0
2013-12-02,21.276,21.276,21.003,21.122,119763,0
2013-12-03,21.029,21.189,20.922,21.156,138849,0
2013-12-04,21.048,21.168,20.503,20.584,73873,0
2013-12-05,20.608,20.783,20.464,20.59,61910,0
2013-12-06,19.326,19.477,19.166,19.313,4531216,0
2013-12-09,19.466,19.466,19.178,19.251,983363,0
2013-12-10,18.985,19.233,18.967,19.139,869608,0
2013-12-11,19.185,19.206,18.335,18.772,1137384,0
2013-12-12,18.679,19.131,18.335,19.067,820319,0
2013-12-13,18.672,19.206,18.672,18.846,1074723,0
2013-12-16,18.967,19.098,18.84,19.077,673054,0
2013-12-17,19.159,19.199,18.874,19.046,270946,0
2013-12-18,19.173,19.345,18.867,19.331,321878,0
2013-12-19,19.286,19.399,19.012,19.193,308651,0
2013-12-20,19.098,19.705,19.098,19.705,1006836,0
2013-12-23,19.705,19.858,19.418,19.818,623166,0
2013-12-24,19.866,19.877,19.664,19.858,240251,0
2013-12-26,19.831,20.143,19.811,20.038,625271,0
2013-12-27,20.097,20.344,19.904,20.336,441342,0
2013-12-30,20.111,20.496,20.031,20.296,506107,0
2013-12-31,20.263,20.296,20.051,20.131,257141,0
2014-01-02,20.246,20.278,19.698,19.992,230252,0
2014-01-03,20.205,20.352,19.998,20.131,234143,0
2014-01-06,20.166,20.324,19.777,19.992,266880,0
2014-01-07,20.478,20.478,19.698,19.93,448403,0
2014-01-08,20.031,20.166,19.705,20.009,300538,0
2014-01-09,19.957,20.057,19.751,20.044,353881,0
2014-01-10,19.919,20.057,19.637,20.025,418903,0
2014-01-13,20.031,20.263,19.871,20.239,356288,0
2014-01-14,20.23,20.23,19.733,19.963,403471,0
2014-01-15,20.111,20.255,19.822,20.166,389478,0
2014-01-16,20.038,20.449,20.038,20.288,333598,0
2014-01-17,20.432,20.625,20.288,20.608,441490,0
2014-01-21,20.63,20.803,20.545,20.678,329840,0
2014-01-22,20.703,21.082,20.584,20.883,317669,0
2014-01-23,20.797,20.948,20.63,20.697,345899,0
2014-01-24,20.764,20.764,19.93,20.359,413194,0
2014-01-27,20.296,20.442,19.972,20.288,334187,0
2014-01-28,20.344,20.842,20.222,20.663,346253,0
2014-01-29,20.603,20.603,20.255,20.496,530749,0
2014-01-30,20.49,20.862,20.138,20.57,416697,0
2014-01-31,20.318,20.528,20.211,20.263,713476,0
2014-02-03,20.359,20.47,19.838,20.017,262677,0
2014-02-04,19.985,20.364,19.864,20.094,263707,0
2014-02-05,20.145,20.145,19.714,20.011,209689,0
2014-02-06,20.101,20.474,20.032,20.312,199468,0
2014-02-07,20.285,20.589,20.066,20.385,291445,0
2014-02-10,20.479,20.616,20.385,20.586,324371,0
2014-02-11,20.589,21.014,20.589,20.872,617891,0
2014-02-12,20.995,21.135,20.678,21.041,293818,0
2014-02-13,20.987,21.469,20.941,21.306,235798,0
2014-02-14,21.204,21.397,21.19,21.306,223838,0
2014-02-18,21.253,21.299,21.014,21.129,142972,0
2014-02-19,21.144,21.184,20.655,20.703,137815,0
2014-02-20,20.019,20.296,19.7,20.162,669565,0
2014-02-21,20.12,20.459,19.953,20.04,201484,0
2014-02-24,20.128,20.303,19.853,20.006,230544,0
2014-02-25,19.946,20.174,19.782,20.06,187416,0
2014-02-26,20.127,20.268,19.816,20.189,341374,0
2014-02-27,19.978,20.324,19.978,20.263,123017,0
2014-02-28,20.324,20.581,20.101,20.459,282295,0
2014-03-03,20.087,20.405,19.775,20.174,334048,0
2014-03-04,20.181,20.244,19.964,20.194,310053,0
2014-03-05,20.248,20.431,20.011,20.364,303202,0
2014-03-06,20.285,20.353,20.087,20.303,336417,0
2014-03-07,20.114,20.285,19.946,20.194,237431,0
2014-03-10,20.216,20.288,20.002,20.288,329137,0
2014-03-11,20.21,20.303,19.923,20.106,218615,0
2014-03-12,20.06,20.06,19.408,19.844,503641,0
2014-03-13,19.849,19.888,19.558,19.73,193375,0
2014-03-14,19.599,20.145,19.599,20.06,226327,0
2014-03-17,20.052,20.228,19.912,19.923,160397,0
2014-03-18,19.978,20.216,19.74,20.174,260087,0
2014-03-19,20.21,20.248,19.68,19.904,225439,0
2014-03-20,19.957,20.228,19.706,20.162,192670,0
2014-03-21,20.094,20.319,19.978,20.12,410694,0
2014-03-24,20.221,20.285,19.782,20.019,215805,0
2014-03-25,20.046,20.216,19.964,20.145,156349,0
2014-03-26,20.216,20.216,19.973,20.08,162277,0
2014-03-27,19.978,20.385,19.957,20.336,280962,0
2014-03-28,20.012,20.37,20.012,20.319,226389,0
2014-03-31,20.353,20.353,20.114,20.248,388062,0
2014-04-01,20.277,20.575,20.135,20.507,130095,0
2014-04-02,20.634,20.791,20.418,20.67,264364,0
2014-04-03,20.71,21.217,20.637,20.96,228672,0
2014-04-04,20.689,21.353,20.689,21.103,223211,0
2014-04-07,21.014,21.047,20.221,20.364,282796,0
2014-04-08,20.312,20.631,20.285,20.567,141891,0
2014-04-09,20.479,20.75,20.296,20.507,193477,0
2014-04-10,20.418,20.629,20.189,20.244,143793,0
2014-04-11,20.145,20.385,19.938,19.998,267516,0
2014-04-14,20.046,20.812,19.994,20.459,192721,0
2014-04-15,20.581,20.682,20.145,20.277,285518,0
2014-04-16,20.319,21.11,20.202,20.769,257060,0
2014-04-17,20.886,21.169,20.742,20.852,248361,0
2014-04-21,21.002,21.291,20.995,21.103,164730,0
2014-04-22,21.02,21.245,20.947,21.028,181855,0
2014-04-23,21.076,21.169,20.731,20.785,228608,0
2014-04-24,20.995,21.082,20.567,20.67,133974,0
2014-04-25,20.678,20.926,20.519,20.601,144947,0
2014-04-28,20.724,21.028,20.724,20.859,161917,0
2014-04-29,20.791,21.224,20.791,21.158,159507,0
2014-04-30,21.204,21.333,20.846,20.96,474813,0
2014-05-01,21.148,21.473,20.823,20.846,99137,0
2014-05-02,20.955,21.307,20.764,21.003,191857,0
2014-05-05,20.99,21.431,20.907,21.405,137587,0
2014-05-06,21.307,21.72,20.922,21.307,189780,0
2014-05-07,21.396,21.7,21.196,21.685,254131,0
2014-05-08,21.726,21.776,21.377,21.631,213683,0
2014-05-09,21.7,21.789,21.475,21.631,216142,0
2014-05-12,21.706,21.791,21.368,21.692,224810,0
2014-05-13,21.776,21.776,21.389,21.556,233091,0
2014-05-14,21.65,21.65,21.431,21.532,201082,0
2014-05-15,21.598,21.623,21.086,21.499,198180,0
2014-05-16,21.582,21.631,21.405,21.598,79209,0
2014-05-19,21.574,21.623,21.424,21.54,128860,0
2014-05-20,21.556,21.658,21.428,21.609,156369,0
2014-05-21,21.617,21.617,21.368,21.389,300391,0
2014-05-22,21.355,21.809,21.355,21.72,128497,0
2014-05-23,21.851,22.183,21.574,21.638,211130,0
2014-05-27,21.417,21.844,21.357,21.617,206308,0
2014-05-28,21.607,22.112,21.533,21.995,209131,0
2014-05-29,21.851,22.32,21.851,22.286,291246,0
2014-05-30,22.327,22.87,22.259,22.697,233336,0
2014-06-02,22.85,23.201,22.493,22.794,270740,0
2014-06-03,22.733,22.96,22.27,22.856,223424,0
2014-06-04,22.939,23.11,22.661,23.007,294283,0
2014-06-05,23.112,23.124,22.78,23.043,216193,0
2014-06-06,23.057,23.504,22.872,23.421,301701,0
2014-06-09,23.429,23.49,23.203,23.436,242475,0
2014-06-10,23.353,23.421,22.875,23.407,195688,0
2014-06-11,23.386,23.386,23.105,23.303,141689,0
2014-06-12,23.402,23.504,23.132,23.386,184849,0
2014-06-13,23.353,23.454,23.146,23.436,150217,0
2014-06-16,23.311,23.76,23.244,23.539,184184,0
2014-06-17,23.663,23.918,23.311,23.911,131116,0
2014-06-18,23.946,24.324,23.443,23.49,351715,0
2014-06-19,23.436,24.103,23.436,24.068,217185,0
2014-06-20,24.242,25.683,23.883,25.541,500470,0
2014-06-23,25.558,26.522,24.454,25.059,547236,0
2014-06-24,24.896,25.693,24.43,24.91,348450,0
2014-06-25,24.791,25.234,24.516,24.998,190872,0
2014-06-26,24.801,25.323,24.702,25.082,120666,0
2014-06-27,25.193,25.661,25.088,25.489,153445,0
2014-06-30,25.489,25.762,25.145,25.383,177530,0
2014-07-01,25.419,25.703,24.998,25.145,120918,0
2014-07-02,25.145,25.413,24.736,24.882,101038,0
2014-07-03,24.994,25.145,24.745,24.887,145296,0
2014-07-07,24.887,25.021,24.284,24.523,269171,0
2014-07-08,24.147,24.936,24.147,24.504,231356,0
2014-07-09,24.586,25.047,24.173,24.655,201797,0
2014-07-10,24.386,25.364,24.173,24.365,182163,0
2014-07-11,24.201,24.57,23.842,24.145,156446,0
2014-07-14,24.111,24.676,23.848,23.889,199902,0
2014-07-15,24.155,24.155,23.338,23.696,247595,0
2014-07-16,23.595,24.365,23.49,24.123,203946,0
2014-07-17,24.242,24.869,24.193,24.471,282533,0
2014-07-18,24.393,24.716,24.393,24.689,124200,0
2014-07-21,24.667,24.91,24.531,24.887,120214,0
2014-07-22,24.887,25.059,24.481,24.772,171511,0
2014-07-23,24.801,24.93,24.559,24.801,86022,0
2014-07-24,24.772,24.772,24.152,24.318,217202,0
2014-07-25,24.159,24.489,23.601,23.883,164982,0
2014-07-28,23.954,23.954,23.048,23.777,236643,0
2014-07-29,23.484,23.93,23.316,23.877,178356,0
2014-07-30,23.807,23.903,23.255,23.491,170697,0
2014-07-31,23.533,24.165,22.951,23.148,210355,0
2014-08-01,23.428,23.681,23.107,23.358,206588,0
2014-08-04,23.491,23.793,23.189,23.709,106185,0
2014-08-05,23.777,24.071,23.098,23.659,136618,0
2014-08-06,23.749,24.64,23.246,24.366,170937,0
2014-08-07,24.266,24.611,24.148,24.563,114108,0
2014-08-08,24.666,24.939,24.401,24.872,173739,0
2014-08-11,24.92,25.319,24.872,25.178,128634,0
2014-08-12,25.319,25.319,24.465,24.617,150922,0
2014-08-13,24.632,24.925,24.456,24.813,192781,0
2014-08-14,24.579,25.31,24.579,25.199,188533,0
2014-08-15,25.331,25.363,24.872,25.199,190344,0
2014-08-18,25.221,25.486,25.058,25.291,434152,0
2014-08-19,25.499,26.212,25.319,25.836,185101,0
2014-08-20,25.899,26.23,25.564,26.214,176975,0
2014-08-21,26.214,26.935,26.201,26.781,215252,0
2014-08-22,26.739,26.739,25.821,26.094,156276,0
2014-08-25,26.3,26.85,26.159,26.845,104279,0
2014-08-26,26.647,26.938,26.149,26.542,215274,0
2014-08-27,26.635,26.731,26.178,26.3,208711,0
2014-08-28,26.082,26.823,25.94,26.341,193241,0
2014-08-29,26.282,26.774,26.11,26.655,247673,0
2014-09-02,26.753,26.753,26.256,26.6,137508,0
2014-09-03,26.808,26.808,26.341,26.549,132118,0
2014-09-04,26.712,26.794,25.922,26.256,182933,0
2014-09-05,26.23,26.578,25.564,26.326,105305,0
2014-09-08,26.318,26.788,25.688,26.627,208979,0
2014-09-09,26.731,27.4,26.234,27.299,378882,0
2014-09-10,27.544,27.544,26.478,27.195,178755,0
2014-09-11,26.935,27.102,26.341,26.6,128189,0
2014-09-12,26.5,26.912,25.899,26.086,221719,0
2014-09-15,26.13,26.412,25.548,25.814,179845,0
2014-09-16,25.687,26.739,25.409,26.41,268296,0
2014-09-17,26.31,26.606,25.717,26.482,179340,0
2014-09-18,26.725,27.102,26.292,26.949,205642,0
2014-09-19,26.949,27.258,26.712,26.837,152571,0
2014-09-22,26.488,26.696,25.94,26.075,117371,0
2014-09-23,26.046,26.241,25.618,25.865,85761,0
2014-09-24,25.717,25.893,25.499,25.704,92781,0
2014-09-25,25.73,25.793,25.038,25.652,103575,0
2014-09-26,25.584,25.785,25.058,25.178,169845,0
2014-09-29,25.193,25.36,24.726,25.053,98720,0
2014-09-30,25.437,25.437,23.903,24.301,218999,0
2014-10-01,24.254,24.526,23.759,23.77,200989,0
2014-10-02,23.869,23.93,23.148,23.813,201077,0
2014-10-03,24.107,24.107,22.685,23.183,329780,0
2014-10-06,23.107,23.669,22.631,22.743,150678,0
2014-10-07,22.748,23.869,22.588,23.476,190920,0
2014-10-08,23.652,23.974,23.266,23.819,256202,0
2014-10-09,23.638,23.869,23.489,23.777,332372,0
2014-10-10,23.464,24.568,23.404,23.764,456031,0
2014-10-13,23.764,24.401,21.753,22.335,240705,0
2014-10-14,22.184,22.349,21.013,21.649,521589,0
2014-10-15,21.21,22.335,21,22.027,486593,0
2014-10-16,21.943,23.058,21.579,22.929,407591,0
2014-10-17,23.911,24.415,22.602,23.127,430832,0
2014-10-20,23.296,23.78,23.169,23.659,178076,0
2014-10-21,23.487,24.568,23.487,24.465,458362,0
2014-10-22,23.799,25.256,23.799,25.256,339967,0
2014-10-23,25.472,25.752,25.118,25.687,252263,0
2014-10-24,25.765,26.417,25.326,25.992,248282,0
2014-10-27,25.808,26.482,24.759,25.584,235107,0
2014-10-28,25.592,26.873,25.508,26.445,220195,0
2014-10-29,26.375,26.74,25.003,25.695,227606,0
2014-10-30,25.557,26.086,25.331,25.521,132863,0
2014-10-31,25.598,25.899,25.199,25.331,160362,0
2014-11-03,25.157,25.857,24.898,25.683,137616,0
2014-11-04,25.444,25.687,24.36,24.477,239192,0
2014-11-05,24.471,25.173,23.652,23.765,254796,0
2014-11-06,24.614,24.614,23.117,23.255,226200,0
2014-11-07,23.41,24.177,23.179,23.958,217082,0
2014-11-10,24.114,24.398,23.282,23.778,261359,0
2014-11-11,23.849,24.44,23.104,23.502,124065,0
2014-11-12,23.468,23.963,23.231,23.381,228969,0
2014-11-13,23.637,23.813,22.463,22.748,170871,0
2014-11-14,22.805,23.266,22.514,23.182,146649,0
2014-11-17,23.14,23.737,23.14,23.517,146459,0
2014-11-18,23.468,24.1,22.869,24.021,188343,0
2014-11-19,23.396,23.616,22.293,23.111,254286,0
2014-11-20,23.111,23.588,22.524,23.523,293954,0
2014-11-21,23.999,24.875,23.929,24.782,566965,0
2014-11-24,24.853,25.11,24.348,24.824,236371,0
2014-11-25,24.875,24.887,23.808,24.084,246599,0
2014-11-26,24.633,24.654,23.602,24.483,251563,0
2014-11-28,24.966,24.966,22.862,23.396,167469,0
2014-12-01,22.833,23.296,21.482,22.03,392307,0
2014-12-02,21.852,23.313,21.566,22.558,400353,0
2014-12-03,22.428,23.692,22.422,23.246,209558,0
2014-12-04,23.018,23.801,22.905,23.416,124514,0
2014-12-05,23.424,24.312,22.435,22.949,204692,0
2014-12-08,22.647,22.932,21.555,22.048,258138,0
2014-12-09,21.602,22.372,21.333,22.102,281900,0
2014-12-10,21.924,21.98,19.996,20.293,398010,0
2014-12-11,20.181,20.842,20.117,20.75,273271,0
2014-12-12,20.381,20.988,19.727,20.616,352537,0
2014-12-15,20.943,21.688,19.424,19.746,304411,0
2014-12-16,19.477,20.258,18.874,20.189,819156,0
2014-12-17,20.189,21.326,20.189,20.765,238927,0
2014-12-18,20.907,21.591,20.23,20.606,214390,0
2014-12-19,20.849,21.759,20.167,21.092,980647,0
2014-12-22,21.048,21.398,20.222,21.005,185309,0
2014-12-23,21.212,21.888,20.787,21.547,185413,0
2014-12-24,21.788,21.952,21.212,21.555,96722,0
2014-12-26,21.74,22.214,21.566,22.01,98009,0
2014-12-29,22.152,22.798,22.01,22.066,184164,0
2014-12-30,21.974,22.748,21.651,21.703,185466,0
2014-12-31,21.521,22.932,21.34,22.152,149233,0
2015-01-02,21.93,22.891,21.93,22.706,141816,0
2015-01-05,22.954,22.954,21.938,22.116,230514,0
2015-01-06,22.307,22.357,20.969,21.525,160070,0
2015-01-07,21.525,22.28,21.234,21.873,183860,0
2015-01-08,21.803,22.563,21.468,22.122,244688,0
2015-01-09,20.161,20.265,19.219,19.705,8931896,0
2015-01-12,19.705,19.705,17.987,18.313,2224345,0
2015-01-13,18.112,18.482,17.458,18.034,1735993,0
2015-01-14,17.565,18.317,17.153,17.657,1116679,0
2015-01-15,17.792,18.027,17.535,17.692,692090,0
2015-01-16,17.614,18.011,17.614,17.899,890966,0
2015-01-20,17.636,17.863,17.258,17.278,847892,0
2015-01-21,17.173,18.011,17.173,17.722,670667,0
2015-01-22,17.699,18.175,17.222,18.162,947631,0
2015-01-23,18.702,18.702,17.956,18.418,987612,0
2015-01-26,18.339,18.958,18.042,18.874,632971,0
2015-01-27,18.844,19.207,18.66,19.207,479986,0
2015-01-28,19.286,19.369,18.717,18.816,607951,0
2015-01-29,18.986,19.255,18.488,19.043,379618,0
2015-01-30,19.094,19.463,18.76,19.298,347724,0
2015-02-02,19.561,19.613,19.057,19.456,298716,0
2015-02-03,19.69,19.844,19.441,19.588,372934,0
2015-02-04,19.514,19.812,19.182,19.502,230487,0
2015-02-05,19.735,20.279,19.61,20.226,364042,0
2015-02-06,19.988,20.329,19.844,20.133,245184,0
2015-02-09,20.192,20.329,19.82,19.849,220283,0
2015-02-10,19.966,20.255,19.393,20.207,467242,0
2015-02-11,20.235,20.721,20.031,20.352,386760,0
2015-02-12,20.343,20.569,20.097,20.126,429266,0
2015-02-13,20.197,20.511,20.046,20.452,311087,0
2015-02-17,20.467,20.511,20.279,20.438,164464,0
2015-02-18,20.335,20.496,20.156,20.371,157765,0
2015-02-19,20.145,20.403,19.799,20.163,237381,0
2015-02-20,20.248,20.38,19.966,20.155,183806,0
2015-02-23,20.068,20.288,19.421,19.952,304345,0
2015-02-24,19.893,20.329,19.747,20.322,397797,0
2015-02-25,19.582,20.514,19.538,19.639,605619,0
2015-02-26,19.241,19.762,18.5,19.05,463323,0
2015-02-27,19.109,19.413,18.848,18.957,319182,0
2015-03-02,19.241,19.465,18.602,19.014,334560,0
2015-03-03,18.906,19.095,18.66,18.878,481386,0
2015-03-04,18.818,19.13,18.703,18.89,293651,0
2015-03-05,18.914,19.152,18.666,18.854,291310,0
2015-03-06,18.733,18.993,18.295,18.456,237182,0
2015-03-09,18.456,18.725,18.26,18.477,348332,0
2015-03-10,18.26,18.491,17.86,18.123,357147,0
2015-03-11,18.251,18.623,18.127,18.441,275194,0
2015-03-12,18.463,18.551,17.976,18.035,349160,0
2015-03-13,17.883,18.239,17.628,18.208,352054,0
2015-03-16,18.151,18.449,17.904,18.1,216382,0
2015-03-17,17.933,18.572,17.933,18.535,250403,0
2015-03-18,18.317,18.898,18.317,18.696,277124,0
2015-03-19,18.818,19.182,18.66,19.125,327260,0
2015-03-20,19.32,19.69,19.261,19.558,1284657,0
2015-03-23,19.558,19.966,19.247,19.886,437863,0
2015-03-24,19.857,19.857,19.334,19.334,188974,0
2015-03-25,19.546,19.631,19.117,19.364,199026,0
2015-03-26,19.486,19.493,19.152,19.341,193104,0
2015-03-27,19.502,19.618,19.05,19.413,223268,0
2015-03-30,19.756,19.756,19.152,19.546,176713,0
2015-03-31,19.369,19.626,19.233,19.523,123380,0
2015-04-01,19.588,19.719,19.058,19.296,207153,0
2015-04-02,19.146,19.921,19.109,19.88,217484,0
2015-04-06,19.899,20.403,19.595,19.979,263075,0
2015-04-07,19.777,20.307,19.618,19.756,421619,0
2015-04-08,20.016,20.016,19.421,19.465,239658,0
2015-04-09,19.603,20.038,19.458,19.764,328426,0
2015-04-10,19.698,20.097,19.618,19.995,350262,0
2015-04-13,20.103,20.291,19.747,19.921,156606,0
2015-04-14,20.126,20.163,19.952,20.053,118728,0
2015-04-15,20.145,20.452,19.995,20.307,180555,0
2015-04-16,20.155,20.329,19.88,20.118,165522,0
2015-04-17,20.097,20.285,19.514,20.089,201233,0
2015-04-20,20.163,20.438,20.118,20.424,221787,0
2015-04-21,20.443,20.488,20.111,20.371,213264,0
2015-04-22,20.365,20.531,20.046,20.38,146533,0
2015-04-23,20.329,20.583,20.192,20.3,165558,0
2015-04-24,20.3,20.359,19.857,20.359,192632,0
2015-04-27,20.452,20.895,20.285,20.808,215831,0
2015-04-28,20.845,21.113,20.517,21.025,311316,0
2015-04-29,20.989,21.417,20.837,21.405,406595,0
2015-04-30,21.097,21.563,21.062,21.207,261973,0
2015-05-01,21.294,21.397,20.909,20.989,157018,0
2015-05-04,21.599,21.599,21.128,21.563,407559,0
2015-05-05,22.103,22.4,20.584,21.657,1012119,0
2015-05-06,21.74,21.74,21.019,21.568,189443,0
2015-05-07,21.294,21.294,20.843,21.109,243625,0
2015-05-08,20.88,21.518,20.806,21.154,174089,0
2015-05-11,21.175,21.302,20.192,20.673,180707,0
2015-05-12,20.775,20.903,20.442,20.895,130240,0
2015-05-13,20.903,21.153,20.221,20.466,190124,0
2015-05-14,20.57,20.983,20.45,20.517,208530,0
2015-05-15,20.525,20.726,20.095,20.716,226944,0
2015-05-18,20.872,21.213,20.739,21.213,148810,0
2015-05-19,21.164,21.31,20.812,21.168,193442,0
2015-05-20,21.191,21.191,20.768,20.991,175142,0
2015-05-21,21.013,21.465,20.843,21.22,103589,0
2015-05-22,20.977,21.316,20.887,21.05,159366,0
2015-05-26,21.102,21.382,20.633,20.924,283486,0
2015-05-27,20.924,21.08,20.628,20.628,201775,0
2015-05-28,20.726,20.977,20.311,20.362,250323,0
2015-05-29,20.525,21.028,20.517,20.887,185703,0
2015-06-01,21.005,21.088,20.716,21.05,140846,0
2015-06-02,21.066,21.377,20.999,21.154,143481,0
2015-06-03,21.073,21.316,20.791,20.903,173279,0
2015-06-04,20.673,21.073,20.622,20.762,210960,0
2015-06-05,20.747,21.043,20.651,20.806,200289,0
2015-06-08,20.812,20.999,20.51,20.591,189619,0
2015-06-09,20.732,20.903,20.487,20.606,142885,0
2015-06-10,20.665,21.088,20.282,20.282,255191,0
2015-06-11,20.338,20.561,20.095,20.303,99674,0
2015-06-12,20.264,20.391,19.999,20.095,123713,0
2015-06-15,20.051,20.249,19.696,19.837,166526,0
2015-06-16,19.704,20.145,19.504,20.088,98726,0
2015-06-17,20.11,20.325,19.704,19.85,186918,0
2015-06-18,19.821,19.976,19.421,19.591,163553,0
2015-06-19,19.812,20.198,19.347,19.932,280108,0
2015-06-22,20.051,20.4,19.939,20.163,101698,0
2015-06-23,20.214,20.411,19.585,19.97,516351,0
2015-06-24,19.895,20.169,19.421,19.451,143565,0
2015-06-25,19.68,19.68,19.147,19.282,148429,0
2015-06-26,19.228,19.376,18.837,18.887,139918,0
2015-06-29,18.853,19.103,18.176,18.287,294020,0
2015-06-30,18.444,18.984,18.001,18.266,202679,0
2015-07-01,18.481,18.54,17.992,18.303,154912,0
2015-07-02,18.364,18.585,18.001,18.14,147888,0
2015-07-06,17.963,18.364,17.415,17.482,272140,0
2015-07-07,17.614,17.614,16.297,17.436,579801,0
2015-07-08,17.214,17.888,17.037,17.194,215146,0
2015-07-09,17.237,17.651,17.045,17.194,192051,0
2015-07-10,17.289,17.992,17.081,17.533,440420,0
2015-07-13,17.467,18.008,17.319,17.83,148699,0
2015-07-14,17.712,17.939,17.132,17.918,334346,0
2015-07-15,17.756,17.946,17.348,17.837,259694,0
2015-07-16,17.769,18.074,17.526,17.651,197588,0
2015-07-17,17.601,17.74,17.053,17.066,226491,0
2015-07-20,16.956,17.002,16.32,16.424,242697,0
2015-07-21,16.312,17.066,16.023,16.763,337374,0
2015-07-22,16.676,16.918,16.393,16.489,245129,0
2015-07-23,16.541,16.659,16.289,16.474,453928,0
2015-07-24,16.489,16.608,16.424,16.474,257418,0
2015-07-27,16.297,16.547,16.155,16.386,321570,0
2015-07-28,16.303,16.814,16.297,16.74,336157,0
2015-07-29,16.659,17.164,16.046,16.193,1421735,0
2015-07-30,16.097,16.407,16.076,16.325,268358,0
2015-07-31,16.289,16.4,15.084,15.185,346422,0
2015-08-03,15.328,15.527,14.713,15.29,367184,0
2015-08-04,15.29,15.741,15.29,15.52,343588,0
2015-08-05,15.64,15.997,15.533,15.845,348697,0
2015-08-06,15.937,16.111,15.533,15.99,337126,0
2015-08-07,16.05,16.05,15.648,15.648,276594,0
2015-08-10,15.615,16.309,15.577,16.195,183214,0
2015-08-11,16.074,16.468,15.693,15.974,244394,0
2015-08-12,16.034,16.569,15.61,15.96,196871,0
2015-08-13,16.021,16.18,15.662,15.889,141449,0
2015-08-14,15.851,16.173,15.358,15.687,202780,0
2015-08-17,15.577,16.028,15.441,15.707,152612,0
2015-08-18,15.831,16.059,15.228,15.297,270553,0
2015-08-19,15.228,15.525,14.323,14.573,591668,0
2015-08-20,14.466,15.182,14.459,14.795,351718,0
2015-08-21,14.795,15.022,14.359,14.567,438662,0
2015-08-24,14.17,14.224,13.422,13.637,570269,0
2015-08-25,14.459,14.459,13.164,13.294,522848,0
2015-08-26,13.409,13.683,13.019,13.133,363276,0
2015-08-27,13.477,13.704,13.066,13.599,708558,0
2015-08-28,13.689,14.428,13.592,14.359,404515,0
2015-08-31,14.124,15.091,13.629,15.054,522718,0
2015-09-01,14.939,15.38,14.413,15.35,356053,0
2015-09-02,15.693,15.693,14.939,15.653,293536,0
2015-09-03,15.776,16.455,15.64,16.12,416729,0
2015-09-04,16.05,16.217,15.653,16.021,204490,0
2015-09-08,16.319,16.393,15.441,15.502,263328,0
2015-09-09,15.464,15.572,15.031,15.297,289334,0
2015-09-10,15.267,15.365,14.877,15.108,216626,0
2015-09-11,14.999,15.13,14.466,14.916,241002,0
2015-09-14,14.786,14.901,13.704,14.116,635798,0
2015-09-15,14.063,14.497,13.949,14.01,126739,0
2015-09-16,14.063,14.413,13.637,14.003,440239,0
2015-09-17,14.07,14.863,13.871,14.756,438153,0
2015-09-18,14.497,14.756,13.842,14.353,407537,0
2015-09-21,14.437,14.475,13.902,14.003,211584,0
2015-09-22,14.109,14.162,13.34,13.393,265693,0
2015-09-23,13.325,13.514,12.641,12.8,237481,0
2015-09-24,10.813,12.708,10.813,12.411,320551,0
2015-09-25,12.372,13.249,12.106,12.35,186497,0
2015-09-28,12.191,12.342,11.496,11.619,330529,0
2015-09-29,11.711,11.826,10.797,10.834,249013,0
2015-09-30,10.842,11.33,10.767,11.17,573414,0
2015-10-01,11.071,11.938,10.903,10.949,472154,0
2015-10-02,10.926,11.908,10.73,11.803,363013,0
2015-10-05,11.885,12.647,11.885,12.502,512834,0
2015-10-06,12.565,12.792,12.327,12.57,292617,0
2015-10-07,12.717,13.014,12.594,12.96,269939,0
2015-10-08,13.052,13.477,12.814,13.401,195954,0
2015-10-09,13.486,14.201,13.354,13.53,208823,0
2015-10-12,13.599,13.698,12.722,12.738,288636,0
2015-10-13,12.708,13.066,12.411,12.67,181637,0
2015-10-14,12.7,13.613,12.502,12.784,162596,0
2015-10-15,12.661,12.852,12.335,12.814,167586,0
2015-10-16,12.883,13.249,12.661,13.239,176253,0
2015-10-19,13.133,13.524,12.7,13.239,241996,0
2015-10-20,13.239,13.524,13.154,13.287,244259,0
2015-10-21,13.34,13.514,13.325,13.439,266877,0
2015-10-22,13.514,13.88,13.294,13.294,242841,0
2015-10-23,13.325,13.658,13.325,13.325,211450,0
2015-10-26,13.325,13.416,12.654,12.943,257025,0
2015-10-27,12.869,12.869,12.494,12.632,274623,0
2015-10-28,12.708,13.677,12.624,13.362,172706,0
2015-10-29,13.239,13.871,12.921,13.181,185184,0
2015-10-30,13.256,13.583,12.93,13.537,181637,0
2015-11-02,13.301,14.032,13.264,13.933,309803,0
2015-11-03,14.01,14.208,13.454,13.728,325344,0
2015-11-04,13.725,14.072,13.136,13.386,280723,0
2015-11-05,13.246,13.381,12.83,13.246,308160,0
2015-11-06,13.082,13.348,12.532,12.758,255021,0
2015-11-09,12.782,12.979,12.224,12.287,346140,0
2015-11-10,12.193,12.734,12.13,12.302,210783,0
2015-11-11,12.396,12.609,11.964,12.515,329264,0
2015-11-12,12.585,12.744,12.28,12.603,304856,0
2015-11-13,12.625,13.051,12.311,12.734,146836,0
2015-11-16,12.767,13.112,12.655,12.798,222986,0
2015-11-17,12.751,12.971,12.341,12.382,142257,0
2015-11-18,12.389,12.908,12.05,12.35,226036,0
2015-11-19,12.271,12.271,11.799,12.012,226672,0
2015-11-20,11.957,12.098,11.682,11.759,269387,0
2015-11-23,11.657,11.752,11.399,11.42,293541,0
2015-11-24,11.485,11.917,11.217,11.334,293924,0
2015-11-25,11.571,11.696,11.271,11.42,252860,0
2015-11-27,11.696,11.696,11.327,11.327,79964,0
2015-11-30,11.39,11.61,11.138,11.28,417875,0
2015-12-01,11.29,11.733,10.966,11.098,424415,0
2015-12-02,11.098,11.17,10.187,10.408,769702,0
2015-12-03,10.51,10.966,10.096,10.321,423566,0
2015-12-04,10.272,10.422,9.871,9.92,730105,0
2015-12-07,9.831,10.101,8.9901,9.3127,683830,0
2015-12-08,9.1554,9.4541,9.0077,9.1878,434398,0
2015-12-09,9.1792,10.5,9.1792,10.265,646708,0
2015-12-10,10.172,10.479,10.124,10.148,422579,0
2015-12-11,10.028,10.077,9.1251,9.596,598144,0
2015-12-14,9.699,10.163,9.4219,9.533,787256,0
2015-12-15,9.526,9.863,9.4317,9.4317,729851,0
2015-12-16,9.4219,9.863,9.3693,9.683,697940,0
2015-12-17,9.589,9.589,5.9388,6.8119,7948003,0
2015-12-18,7.8343,9.502,7.6142,7.8656,6912154,0
2015-12-21,7.929,9.0615,7.7166,8.8105,2106915,0
2015-12-22,8.9994,9.902,8.5896,9.604,1508794,0
2015-12-23,9.722,10.824,9.722,10.257,1091152,0
2015-12-24,10.375,10.863,10.06,10.831,412058,0
2015-12-28,10.51,10.966,10.321,10.721,850209,0
2015-12-29,10.801,10.988,10.272,10.328,588168,0
2015-12-30,10.038,10.651,10.028,10.249,859670,0
2015-12-31,10.038,10.815,10.038,10.525,760684,0
2016-01-04,10.589,10.887,10.117,10.335,555775,0
2016-01-05,10.249,10.517,10.148,10.453,362151,0
2016-01-06,10.194,10.328,9.691,9.713,345471,0
2016-01-07,9.4931,9.66,9.07,9.1251,292808,0
2016-01-08,9.2343,9.3995,8.9901,9.2029,429993,0
2016-01-11,9.2343,9.4395,8.7867,8.9114,526407,0
2016-01-12,8.8882,9.3517,8.118,8.7468,457004,0
2016-01-13,8.8411,8.9198,8.0703,8.141,341172,0
2016-01-14,8.0465,8.6843,7.9528,8.4481,452354,0
2016-01-15,8.0547,8.2593,7.685,8.0079,390363,0
2016-01-19,8.2356,8.4007,7.3155,7.6771,745741,0
2016-01-20,7.4254,7.7638,6.3086,7.4884,1086765,0
2016-01-21,7.512,8.7785,7.512,8.1965,520629,0
2016-01-22,8.8502,10.461,8.6526,10.303,1304807,0
2016-01-25,10.045,10.439,9.163,9.55,920758,0
2016-01-26,9.558,10.801,9.4443,10.589,415955,0
2016-01-27,10.698,11.012,10.148,10.344,517071,0
2016-01-28,10.801,11.177,10.408,10.902,533160,0
2016-01-29,10.933,11.106,10.351,10.855,491557,0
2016-02-01,10.557,10.831,10.344,10.627,392320,0
2016-02-02,10.445,10.666,9.981,10.408,378911,0
2016-02-03,10.702,10.773,9.879,10.445,369007,0
2016-02-04,10.587,11.235,10.561,11.079,476317,0
2016-02-05,10.815,11.415,10.676,10.716,578800,0
2016-02-08,10.462,10.561,9.633,10.528,408541,0
2016-02-09,10.282,10.528,9.55,9.804,334617,0
2016-02-10,9.813,10.193,9.541,9.836,448385,0
2016-02-11,9.508,10.158,9.2457,9.673,350588,0
2016-02-12,9.969,10.331,9.707,10.166,466701,0
2016-02-16,10.519,10.767,10.117,10.726,407360,0
2016-02-17,10.898,11.212,10.75,11.112,291149,0
2016-02-18,11.35,11.391,10.915,10.955,383315,0
2016-02-19,10.775,11.104,10.305,10.528,308111,0
2016-02-22,10.857,11.375,10.601,11.342,348660,0
2016-02-23,11.309,11.483,10.693,10.716,259648,0
2016-02-24,10.487,10.898,10.101,10.75,209232,0
2016-02-25,10.668,11.021,10.43,10.857,219704,0
2016-02-26,11.144,11.4,10.758,11.005,261014,0
2016-02-29,12.231,12.321,11.227,12.01,949568,0
2016-03-01,12.247,13.02,11.901,12.65,1010785,0
2016-03-02,12.898,13.292,12.404,13.004,509632,0
2016-03-03,13.013,13.348,12.865,13.161,532870,0
2016-03-04,13.274,13.671,12.75,13.152,628117,0
2016-03-07,13.241,13.677,13.069,13.333,717411,0
2016-03-08,13.333,13.463,11.927,12.436,1069052,0
2016-03-09,12.791,12.954,12.069,12.905,333959,0
2016-03-10,12.798,12.832,12.132,12.42,357637,0
2016-03-11,12.699,12.912,12.281,12.528,315118,0
2016-03-14,12.404,12.46,11.804,12.166,472709,0
2016-03-15,11.835,12.01,11.318,11.975,631492,0
2016-03-16,11.927,12.321,11.778,12.058,786104,0
2016-03-17,12.305,12.88,12.14,12.741,613646,0
2016-03-18,12.75,13.02,11.95,12.289,1806431,0
2016-03-21,12.295,12.346,11.844,12.092,335950,0
2016-03-22,11.927,12.295,11.815,12.198,169949,0
2016-03-23,12.148,12.379,11.991,12.172,265399,0
2016-03-24,11.985,12.024,11.457,11.762,377570,0
2016-03-28,11.804,11.958,11.466,11.787,149432,0
2016-03-29,11.557,11.975,11.441,11.861,158924,0
2016-03-30,12.01,12.387,11.917,12.024,309063,0
2016-03-31,11.934,12.289,11.804,12.083,476724,0
2016-04-01,11.82,11.875,11.515,11.638,293814,0
2016-04-04,11.655,11.943,11.515,11.705,235675,0
2016-04-05,11.638,12.116,11.581,11.762,292983,0
2016-04-06,12.017,12.098,11.68,12.083,388347,0
2016-04-07,12.083,12.289,11.794,11.869,215649,0
2016-04-08,12.222,12.584,12.024,12.404,358596,0
2016-04-11,12.568,12.832,12.519,12.676,354832,0
2016-04-12,12.848,12.945,12.791,12.832,339434,0
2016-04-13,13.111,13.357,12.963,13.235,430288,0
2016-04-14,13.241,13.325,12.609,12.898,300210,0
2016-04-15,12.741,12.885,12.542,12.626,395063,0
2016-04-18,12.428,13.241,12.428,13.087,295138,0
2016-04-19,13.201,13.76,13.037,13.473,451312,0
2016-04-20,13.382,14.411,13.375,14.041,460651,0
2016-04-21,14.229,14.229,13.431,14.032,770138,0
2016-04-22,14.254,14.706,14.188,14.36,335557,0
2016-04-25,14.36,14.625,13.974,14.411,434929,0
2016-04-26,14.558,14.765,14.107,14.624,455430,0
2016-04-27,14.78,15.093,14.435,14.83,447198,0
2016-04-28,14.683,14.805,14.287,14.411,500731,0
2016-04-29,14.386,14.518,13.597,13.925,814543,0
2016-05-02,13.967,14.608,13.496,14.418,590469,0
2016-05-03,14.311,14.393,13.678,14.041,507569,0
2016-05-04,13.953,14.336,13.543,13.953,343989,0
2016-05-05,14.208,14.302,13.569,13.673,252206,0
2016-05-06,13.621,14.131,13.467,13.757,212718,0
2016-05-09,13.654,13.85,13.237,13.569,347204,0
2016-05-10,13.621,14.2,13.604,14.107,399563,0
2016-05-11,13.978,14.643,13.8,14.582,309485,0
2016-05-12,14.711,14.983,14.246,14.353,443467,0
2016-05-13,14.302,14.924,13.987,14.012,283017,0
2016-05-16,14.336,14.821,14.118,14.72,386127,0
2016-05-17,14.72,15.042,14.592,14.727,294384,0
2016-05-18,14.573,14.686,14.225,14.429,279625,0
2016-05-19,14.302,14.72,14.047,14.659,285078,0
2016-05-20,14.769,14.889,14.49,14.727,192195,0
2016-05-23,14.609,14.839,14.26,14.395,129552,0
2016-05-24,14.515,14.558,14.174,14.344,251072,0
2016-05-25,14.472,14.762,14.234,14.506,253957,0
2016-05-26,14.506,14.532,13.919,14.267,405888,0
2016-05-27,14.267,14.463,14.097,14.361,713639,0
2016-05-31,13.919,14.633,13.8,14.481,821004,0
2016-06-01,14.361,14.374,13.928,14.174,408656,0
2016-06-02,14.012,15.767,14.004,15.537,1608657,0
2016-06-03,15.682,15.878,15.126,15.655,821016,0
2016-06-06,16.039,16.533,15.885,16.158,539874,0
2016-06-07,16.201,16.668,16.132,16.651,479730,0
2016-06-08,16.762,16.967,16.668,16.967,574319,0
2016-06-09,16.779,16.821,15.962,16.098,486211,0
2016-06-10,15.792,15.929,15.418,15.519,379235,0
2016-06-13,15.358,15.418,14.931,15.059,413374,0
2016-06-14,14.915,15.187,14.582,14.769,304592,0
2016-06-15,14.72,15.086,14.515,14.83,229528,0
2016-06-16,14.821,14.821,14.405,14.813,172703,0
2016-06-17,14.974,15.42,14.873,14.949,256455,0
2016-06-20,15.152,15.903,15.145,15.443,416967,0
2016-06-21,15.485,15.579,15.162,15.212,751935,0
2016-06-22,15.366,15.409,14.762,14.787,543639,0
2016-06-23,15.035,15.358,14.915,15.264,425637,0
2016-06-24,14.582,15.239,14.405,15.026,278304,0
2016-06-27,14.898,14.94,14.361,14.371,285605,0
2016-06-28,14.736,14.813,14.225,14.804,326899,0
2016-06-29,15.035,15.553,14.958,15.468,271226,0
2016-06-30,15.451,15.682,14.983,15.605,268911,0
2016-07-01,15.63,15.893,15.205,15.816,218090,0
2016-07-05,15.537,15.801,14.796,15.128,223158,0
2016-07-06,14.974,15.366,14.898,15.272,238566,0
2016-07-07,15.34,15.758,14.983,15.068,268700,0
2016-07-08,15.306,15.672,14.999,15.34,393179,0
2016-07-11,15.553,15.688,15.419,15.476,444532,0
2016-07-12,15.767,16.124,15.725,16.004,459312,0
2016-07-13,16.013,16.15,15.476,15.578,233826,0
2016-07-14,15.878,16.048,15.626,15.687,188022,0
2016-07-15,15.801,15.801,15.451,15.476,310926,0
2016-07-18,15.358,16.116,15.157,15.843,395341,0
2016-07-19,15.682,15.792,15.281,15.476,427946,0
2016-07-20,15.443,15.544,15.128,15.4,343482,0
2016-07-21,15.306,15.885,15.281,15.843,338171,0
2016-07-22,15.937,16.132,15.664,16.106,348660,0
2016-07-25,16.216,16.515,16.098,16.183,477819,0
2016-07-26,16.328,16.524,16.158,16.303,398301,0
2016-07-27,16.404,16.515,15.792,15.979,330780,0
2016-07-28,16.039,16.346,15.843,15.919,263946,0
2016-07-29,16.09,16.346,15.929,16.26,282153,0
2016-08-01,16.354,16.388,15.768,15.869,561477,0
2016-08-02,15.843,16.132,15.553,15.75,444127,0
2016-08-03,15.607,16.291,15.568,16.274,273932,0
2016-08-04,16.134,16.354,16.055,16.151,261172,0
2016-08-05,16.256,16.362,16.081,16.195,215826,0
2016-08-08,16.205,16.406,16.02,16.37,295324,0
2016-08-09,16.256,16.309,16.028,16.16,207937,0
2016-08-10,16.221,16.221,15.931,15.958,178738,0
2016-08-11,16.142,16.396,15.906,16.37,148752,0
2016-08-12,16.459,16.6,16.319,16.467,312432,0
2016-08-15,16.555,16.739,16.38,16.6,271696,0
2016-08-16,16.625,16.784,16.583,16.635,230306,0
2016-08-17,16.644,16.669,16.309,16.58,140195,0
2016-08-18,16.652,16.977,16.652,16.915,185828,0
2016-08-19,16.898,16.898,16.679,16.819,142280,0
2016-08-22,16.688,16.872,16.476,16.724,297370,0
2016-08-23,16.714,17.127,16.695,17.056,306243,0
2016-08-24,17.021,17.197,16.45,16.52,219098,0
2016-08-25,16.45,16.503,16.301,16.415,134821,0
2016-08-26,16.494,16.73,16.467,16.644,139031,0
2016-08-29,16.669,16.688,16.485,16.511,319771,0
2016-08-30,16.635,16.759,16.399,16.459,159250,0
2016-08-31,16.396,17.099,15.931,17.064,451593,0
2016-09-01,17.135,17.17,16.6,16.95,386400,0
2016-09-02,17.056,17.206,16.635,16.679,712366,0
2016-09-06,17.012,17.531,16.88,17.303,377506,0
2016-09-07,17.303,17.417,17.091,17.303,473430,0
2016-09-08,17.303,18.101,17.144,17.953,391124,0
2016-09-09,17.953,18.008,17.546,17.609,238611,0
2016-09-12,17.312,17.557,17.119,17.433,167094,0
2016-09-13,17.557,17.557,16.828,17.119,206338,0
2016-09-14,17.144,17.169,16.837,16.995,170052,0
2016-09-15,16.995,17.135,16.853,17.091,130810,0
2016-09-16,16.942,17.144,16.81,16.907,215729,0
2016-09-19,17.119,17.119,16.714,16.714,183046,0
2016-09-20,16.73,16.933,16.635,16.88,133282,0
2016-09-21,16.968,17.293,16.893,17.206,195762,0
2016-09-22,17.284,17.355,16.915,17.213,243559,0
2016-09-23,17.099,17.398,16.92,16.95,192790,0
2016-09-26,17.039,17.039,16.819,16.888,192095,0
2016-09-27,16.872,17.091,16.66,16.898,207584,0
2016-09-28,17.083,17.662,16.81,17.637,315537,0
2016-09-29,17.715,17.746,17.109,17.32,335739,0
2016-09-30,17.433,17.54,17.144,17.248,382191,0
2016-10-03,17.248,17.355,16.793,17.099,296076,0
2016-10-04,17.188,17.439,16.679,16.714,223039,0
2016-10-05,16.907,17.03,16.802,16.915,288684,0
2016-10-06,16.915,16.995,16.695,16.766,265424,0
2016-10-07,16.793,17.004,16.739,16.898,174253,0
2016-10-10,16.995,17.364,16.915,17.347,198752,0
2016-10-11,17.364,17.46,17.206,17.46,121141,0
2016-10-12,17.328,17.645,17.258,17.602,166836,0
2016-10-13,17.575,18.19,17.388,18.048,308579,0
2016-10-14,18.013,19.701,18.013,19.034,968465,0
2016-10-17,19.104,19.595,19.104,19.218,360389,0
2016-10-18,19.481,19.481,18.964,19.191,344861,0
2016-10-19,19.271,19.481,19.077,19.261,250899,0
2016-10-20,19.147,19.375,18.99,19.288,270614,0
2016-10-21,19.252,19.375,19.087,19.087,181478,0
2016-10-24,19.077,19.331,18.955,19.191,204027,0
2016-10-25,19.183,19.367,18.964,19.147,176151,0
2016-10-26,19.104,19.315,18.98,19.122,220543,0
2016-10-27,19.174,19.209,18.98,19.087,178863,0
2016-10-28,18.999,19.068,18.393,18.453,222091,0
2016-10-31,18.453,18.661,17.988,18.066,253838,0
2016-11-01,18.269,18.313,17.706,17.978,218506,0
2016-11-02,17.953,18.04,17.32,17.547,738062,0
2016-11-03,17.528,17.89,17.021,17.174,329106,0
2016-11-04,17.184,17.309,16.695,16.74,269803,0
2016-11-07,16.731,17.085,16.714,17.04,169943,0
2016-11-08,17.194,17.542,16.958,17.158,212936,0
2016-11-09,16.596,17.519,16.578,17.365,216065,0
2016-11-10,17.41,18.081,17.292,17.872,247319,0
2016-11-11,17.745,18.261,17.555,18.117,293421,0
2016-11-14,18.098,18.414,17.908,18.352,233039,0
2016-11-15,18.55,19.229,18.45,19.193,413689,0
2016-11-16,19.475,19.491,18.605,18.659,253931,0
2016-11-17,18.857,19.401,18.414,18.614,134715,0
2016-11-18,18.795,19.211,18.785,19.021,172175,0
2016-11-21,19.22,19.944,19.127,19.636,296670,0
2016-11-22,19.663,19.881,19.419,19.708,164709,0
2016-11-23,19.699,20.089,19.682,19.971,166217,0
2016-11-25,19.908,19.998,19.239,19.301,82883,0
2016-11-28,19.609,19.609,18.65,18.821,219784,0
2016-11-29,18.668,18.696,18.397,18.487,219444,0
2016-11-30,19.393,20.532,19.007,20.162,544974,0
2016-12-01,20.45,20.45,19.342,19.682,253834,0
2016-12-02,19.862,20.026,19.668,19.872,204362,0
2016-12-05,19.99,20.393,19.663,19.853,150335,0
2016-12-06,19.735,20.215,19.636,19.772,177062,0
2016-12-07,19.836,20.161,19.682,20.007,121224,0
2016-12-08,20.089,20.488,19.881,20.347,237986,0
2016-12-09,20.523,20.762,20.234,20.28,178297,0
2016-12-12,20.578,21.039,20.179,20.378,158081,0
2016-12-13,20.632,20.894,20.08,20.84,336142,0
2016-12-14,20.812,21.057,19.921,20.007,269274,0
2016-12-15,20.08,20.65,20.007,20.342,134302,0
2016-12-16,20.433,20.983,20.433,20.749,257716,0
2016-12-19,20.749,20.812,20.564,20.632,139473,0
2016-12-20,20.812,21.284,20.704,20.812,274911,0
2016-12-21,20.786,21.077,20.672,20.795,207636,0
2016-12-22,20.858,21.003,20.542,20.595,154371,0
2016-12-23,20.568,20.795,20.45,20.686,110237,0
2016-12-27,20.84,21.373,20.799,20.922,255708,0
2016-12-28,20.994,21.22,20.867,20.958,129168,0
2016-12-29,20.948,21.681,20.94,21.482,269157,0
2016-12-30,21.582,22.406,21.057,21.753,402604,0
2017-01-03,21.536,21.946,20.822,21.51,405781,0
2017-01-04,21.753,22.044,21.368,21.455,299351,0
2017-01-05,21.51,21.608,20.478,20.486,512049,0
2017-01-06,20.542,20.812,20.405,20.65,246393,0
2017-01-09,20.532,20.686,20.134,20.478,203169,0
2017-01-10,20.614,20.614,20.162,20.28,182700,0
2017-01-11,20.287,20.668,20.287,20.414,214445,0
2017-01-12,20.605,20.641,20.361,20.397,172323,0
2017-01-13,20.405,20.605,20.034,20.332,306692,0
2017-01-17,20.424,20.542,20.207,20.27,168787,0
2017-01-18,20.106,20.587,20.034,20.515,204126,0
2017-01-19,20.578,20.74,20.224,20.506,503985,0
2017-01-20,20.704,20.903,20.46,20.831,374160,0
2017-01-23,20.831,21.093,20.767,20.886,403948,0
2017-01-24,20.966,21.536,20.894,21.247,494239,0
2017-01-25,21.383,21.863,21.383,21.763,394352,0
2017-01-26,21.709,22.397,21.628,22.098,310881,0
2017-01-27,22.088,22.443,21.863,22.297,279832,0
2017-01-30,22.297,22.423,21.726,22.279,361487,0
2017-01-31,22.224,22.541,22.061,22.433,252658,0
2017-02-01,22.603,22.922,22.432,22.623,384906,0
2017-02-02,22.985,23.365,22.758,23.083,494951,0
2017-02-03,23.054,23.302,22.785,22.906,471919,0
2017-02-06,22.906,23.147,22.498,22.822,248076,0
2017-02-07,22.703,22.906,22.683,22.72,161163,0
2017-02-08,21.443,21.629,21.035,21.489,3988935,0
2017-02-09,21.545,21.757,21.481,21.703,739507,0
2017-02-10,21.962,22.184,21.814,21.925,679018,0
2017-02-13,21.925,22.175,21.572,21.693,625762,0
2017-02-14,21.841,22.045,21.387,21.777,457567,0
2017-02-15,21.86,22.073,21.666,21.989,301947,0
2017-02-16,22.138,22.138,21.804,21.989,284665,0
2017-02-17,21.794,21.943,21.481,21.915,283962,0
2017-02-21,22.138,22.165,21.767,22.128,350407,0
2017-02-22,21.767,22.128,21.555,21.851,438863,0
2017-02-23,22.11,22.11,21.72,22.054,272524,0
2017-02-24,22.11,22.11,21.535,21.814,249826,0
2017-02-27,21.757,21.906,21.137,21.286,432739,0
2017-02-28,21.24,21.387,19.953,20.869,1031784,0
2017-03-01,21.082,21.471,20.924,21.313,406486,0
2017-03-02,21.137,21.387,20.924,20.952,396223,0
2017-03-03,21.1,21.294,20.952,21.156,335919,0
2017-03-06,21.286,21.378,21.063,21.166,260978,0
2017-03-07,21.24,21.299,20.952,21.129,203118,0
2017-03-08,21.109,21.294,20.517,20.6,372433,0
2017-03-09,20.479,20.647,20.082,20.323,495648,0
2017-03-10,20.425,20.425,20.045,20.285,522290,0
2017-03-13,20.368,20.684,20.323,20.591,1175496,0
2017-03-14,20.674,20.674,20.183,20.341,495519,0
2017-03-15,20.452,20.693,20.294,20.415,602092,0
2017-03-16,20.462,20.693,20.248,20.563,680437,0
2017-03-17,20.508,20.813,19.998,20.203,2515257,0
2017-03-20,20.22,20.434,19.998,20.017,715655,0
2017-03-21,20.017,20.156,19.748,19.99,428064,0
2017-03-22,19.813,20.035,19.721,19.768,310739,0
2017-03-23,19.721,20.142,19.674,19.953,207139,0
2017-03-24,19.998,20.341,19.998,20.23,171837,0
2017-03-27,19.953,20.285,19.93,20.027,159115,0
2017-03-28,20.082,20.545,20.082,20.517,223518,0
2017-03-29,20.499,20.98,20.452,20.841,186009,0
2017-03-30,20.971,20.971,20.637,20.665,189898,0
2017-03-31,20.637,20.721,20.452,20.684,214989,0
2017-04-03,20.86,20.951,20.462,20.758,278260,0
2017-04-04,20.758,20.868,20.554,20.6,293423,0
2017-04-05,20.767,20.832,20.183,20.22,260886,0
2017-04-06,20.248,20.536,20.248,20.36,181077,0
2017-04-07,20.434,20.526,20.285,20.434,137942,0
2017-04-10,20.582,20.804,20.508,20.702,142596,0
2017-04-11,20.674,21.119,20.656,20.961,201944,0
2017-04-12,21.063,21.156,20.507,20.582,204359,0
2017-04-13,20.554,20.647,20.277,20.294,220771,0
2017-04-17,20.294,20.591,20.294,20.36,182925,0
2017-04-18,20.294,20.73,20.277,20.711,202902,0
2017-04-19,20.795,20.85,20.462,20.508,236440,0
2017-04-20,20.563,20.786,20.554,20.656,196965,0
2017-04-21,20.693,20.971,20.6,20.813,167380,0
2017-04-24,20.943,21.257,20.832,21.092,227979,0
2017-04-25,21.129,21.244,20.915,21.008,268311,0
2017-04-26,20.971,21.22,20.813,20.813,165519,0
2017-04-27,20.878,21.1,20.693,20.767,284395,0
2017-04-28,20.823,21.183,20.787,21.137,264142,0
2017-05-01,21.22,21.637,21.203,21.619,747406,0
2017-05-02,21.749,21.749,21.294,21.443,1041248,0
2017-05-03,21.327,21.428,20.842,20.938,391823,0
2017-05-04,20.909,21.07,19.981,20.139,423726,0
2017-05-05,20.139,20.624,20.045,20.396,453119,0
2017-05-08,20.367,20.437,20.045,20.301,201657,0
2017-05-09,20.225,20.301,19.2,19.656,851256,0
2017-05-10,19.845,20.377,19.665,20.083,167754,0
2017-05-11,20.197,20.205,19.703,19.978,218731,0
2017-05-12,19.959,20.354,19.959,20.045,199712,0
2017-05-15,20.301,20.396,20.111,20.177,221234,0
2017-05-16,20.301,20.301,19.959,19.978,174021,0
2017-05-17,19.94,19.978,19.608,19.618,214861,0
2017-05-18,19.542,19.94,19.466,19.808,390199,0
2017-05-19,19.95,20.225,19.921,20.177,357665,0
2017-05-22,20.245,20.365,19.95,20.245,174257,0
2017-05-23,20.253,20.349,19.893,19.969,354390,0
2017-05-24,19.969,19.969,19.276,19.399,353396,0
2017-05-25,19.37,19.665,19.266,19.323,191458,0
2017-05-26,19.323,19.437,19.181,19.294,131880,0
2017-05-30,19.086,19.19,18.601,19.086,511647,0
2017-05-31,18.953,19.086,18.516,18.763,557290,0
2017-06-01,18.743,19.257,18.545,18.887,328212,0
2017-06-02,18.811,19.152,18.697,19.067,273314,0
2017-06-05,18.953,19.175,18.943,19.01,197230,0
2017-06-06,19.038,19.399,18.773,19.39,362884,0
2017-06-07,19.342,19.38,18.839,18.905,277104,0
2017-06-08,18.849,18.849,18.24,18.269,358712,0
2017-06-09,18.317,18.735,18.278,18.592,284404,0
2017-06-12,18.697,19.798,18.697,19.399,496283,0
2017-06-13,19.446,20.13,19.333,19.864,484124,0
2017-06-14,19.883,19.997,18.857,18.943,393817,0
2017-06-15,18.896,19.294,18.355,18.459,343766,0
2017-06-16,18.601,19.133,18.545,18.991,1209963,0
2017-06-19,18.953,18.972,18.193,18.317,445794,0
2017-06-20,18.126,18.412,17.821,18.012,366838,0
2017-06-21,18.06,18.516,17.936,18.24,262599,0
2017-06-22,18.317,18.943,18.24,18.402,296405,0
2017-06-23,18.497,19.228,18.497,19.171,245286,0
2017-06-26,19.181,19.589,18.963,19.513,276843,0
2017-06-27,19.466,19.591,18.735,18.849,237085,0
2017-06-28,18.781,19.252,18.781,18.953,179161,0
2017-06-29,19.029,19.39,18.925,19.304,187269,0
2017-06-30,19.38,19.636,19.01,19.057,315341,0
2017-07-03,19.133,20.064,19.1,19.997,189131,0
2017-07-05,19.959,19.959,19.37,19.598,259233,0
2017-07-06,19.684,19.893,19.466,19.494,175333,0
2017-07-07,19.466,19.722,19.19,19.57,168672,0
2017-07-10,19.437,19.997,19.437,19.646,211202,0
2017-07-11,19.684,20.026,19.608,19.817,138923,0
2017-07-12,20.016,20.273,19.75,19.75,185166,0
2017-07-13,19.883,19.921,19.657,19.798,138612,0
2017-07-14,19.798,20.177,19.77,19.997,144526,0
2017-07-17,20.045,20.367,20.016,20.225,120634,0
2017-07-18,20.311,20.378,20.111,20.111,114198,0
2017-07-19,20.111,20.453,20.111,20.291,195190,0
2017-07-20,20.463,20.463,20.035,20.159,182293,0
2017-07-21,20.273,20.615,20.131,20.548,217636,0
2017-07-24,20.595,20.833,20.472,20.681,244939,0
2017-07-25,20.833,21.032,20.557,20.766,175709,0
2017-07-26,20.89,21.25,20.7,21.004,352919,0
2017-07-27,21.06,21.232,20.966,21.174,374662,0
2017-07-28,21.128,21.27,21.09,21.26,318404,0
2017-07-31,21.317,21.439,21.032,21.384,278465,0
2017-08-01,21.393,21.441,21.118,21.203,433532,0
2017-08-02,20.762,21.201,20.723,20.996,222524,0
2017-08-03,20.957,21.074,20.421,20.499,257660,0
2017-08-04,20.84,20.84,20.158,20.226,196881,0
2017-08-07,20.226,20.358,19.826,20.099,304095,0
2017-08-08,20.031,20.187,19.524,19.748,394125,0
2017-08-09,19.856,19.856,19.397,19.768,536145,0
2017-08-10,19.778,19.924,19.427,19.466,299357,0
2017-08-11,19.417,19.768,19.115,19.719,332594,0
2017-08-14,19.924,19.958,19.7,19.817,115385,0
2017-08-15,19.748,19.865,19.446,19.485,193399,0
2017-08-16,19.982,19.982,19.324,19.466,198616,0
2017-08-17,19.359,19.709,19.349,19.505,179838,0
2017-08-18,19.495,19.652,19.3,19.495,270254,0
2017-08-21,19.495,19.495,19.134,19.193,234043,0
2017-08-22,19.173,19.641,19.125,19.583,230551,0
2017-08-23,19.612,20.158,19.563,19.875,156911,0
2017-08-24,19.885,20.049,19.797,19.914,91738,0
2017-08-25,19.982,20.304,19.982,20.119,150606,0
2017-08-28,20.148,20.314,19.875,20.09,90082,0
2017-08-29,20.285,20.324,19.885,20.226,213641,0
2017-08-30,20.226,20.713,20.041,20.665,369356,0
2017-08-31,21.172,21.483,20.967,21.425,443857,0
2017-09-01,21.513,21.717,21.347,21.678,303854,0
2017-09-05,21.766,21.932,21.23,21.454,656545,0
2017-09-06,21.6,21.717,21.191,21.269,180514,0
2017-09-07,21.298,21.347,20.967,21.035,185364,0
2017-09-08,21.035,21.182,20.967,21.064,265720,0
2017-09-11,21.269,21.444,21.035,21.318,350325,0
2017-09-12,21.376,21.62,21.308,21.318,283601,0
2017-09-13,21.347,21.474,21.181,21.386,254882,0
2017-09-14,21.464,21.639,21.369,21.581,226236,0
2017-09-15,21.542,21.568,21.25,21.366,541399,0
2017-09-18,21.474,21.512,21.152,21.493,239758,0
2017-09-19,21.571,21.591,21.289,21.415,312837,0
2017-09-20,21.415,21.854,21.405,21.776,244654,0
2017-09-21,21.795,21.795,21.542,21.581,117022,0
2017-09-22,21.542,21.922,21.542,21.805,135940,0
2017-09-25,21.883,22.127,21.62,21.805,334939,0
2017-09-26,21.815,21.922,21.591,21.727,195413,0
2017-09-27,21.825,22.02,21.542,21.922,290454,0
2017-09-28,21.922,22.098,21.571,22.088,178936,0
2017-09-29,22.166,22.692,22.127,22.565,560907,0
2017-10-02,22.487,22.575,22.137,22.448,275813,0
2017-10-03,22.448,22.663,22.341,22.419,418102,0
2017-10-04,22.507,22.663,22.37,22.37,377319,0
2017-10-05,22.468,22.736,22.394,22.595,265020,0
2017-10-06,22.682,22.712,22.302,22.448,186650,0
2017-10-09,22.4,22.604,22.331,22.448,258235,0
2017-10-10,22.604,22.663,22.254,22.293,110787,0
2017-10-11,22.293,22.419,22.224,22.351,65939,0
2017-10-12,22.302,22.62,22.234,22.526,106756,0
2017-10-13,22.536,22.615,22.419,22.429,138709,0
2017-10-16,22.468,22.634,22.434,22.478,96864,0
2017-10-17,22.565,22.604,22.331,22.4,90789,0
2017-10-18,22.448,22.682,22.195,22.195,177735,0
2017-10-19,22.497,22.517,22.325,22.439,143532,0
2017-10-20,22.546,22.634,22.419,22.458,101008,0
2017-10-23,22.614,22.614,22.331,22.351,197403,0
2017-10-24,22.351,22.565,22.322,22.526,536242,0
2017-10-25,22.604,22.604,21.591,22.117,465495,0
2017-10-26,22.195,22.468,22.146,22.293,467973,0
2017-10-27,22.34,22.6338,22.01,22.08,249603,0
2017-10-30,22.24,23.19,22.16,22.25,253221,0
2017-10-31,22.1,22.21,21.5813,21.77,259437,0
2017-11-01,21.85,22.03,21.31,21.51,228423,0
2017-11-02,21.57,21.755,21.0944,21.35,200081,0
2017-11-03,21.37,21.42,21.02,21.29,160730,0
2017-11-06,21.3,21.77,21.23,21.77,220889,0
2017-11-07,21.71,22.15,21.71,22.15,216411,0
2017-11-08,22.16,22.26,21.75,21.97,169063,0
2017-11-09,21.84,21.97,21.6615,21.88,150266,0
2017-11-10,21.83,22.14,21.68,21.92,253200,0
