Date,Open,High,Low,Close,Volume,OpenInt
2012-06-06,15.235,15.435,15.127,15.235,305222,0
2012-06-07,15.235,15.248,14.987,15.189,287674,0
2012-06-08,15.113,15.127,14.971,15.127,211072,0
2012-06-11,15.131,15.361,15.131,15.284,257856,0
2012-06-12,15.237,15.33,15.131,15.33,211609,0
2012-06-13,15.208,15.301,15.193,15.284,177613,0
2012-06-14,15.222,15.313,15.177,15.313,209425,0
2012-06-15,15.204,15.311,15.173,15.189,449643,0
2012-06-18,15.193,15.284,15.143,15.208,212454,0
2012-06-19,15.204,15.282,15.173,15.282,233870,0
2012-06-20,15.266,15.266,15.173,15.248,346680,0
2012-06-21,15.204,15.235,15.189,15.22,209425,0
2012-06-22,15.22,15.248,15.204,15.248,160443,0
2012-06-25,15.204,15.248,15.204,15.235,172025,0
2012-06-26,15.235,15.248,15.204,15.235,204316,0
2012-06-27,15.248,15.311,15.248,15.311,157729,0
2012-06-28,15.248,15.311,15.248,15.311,127564,0
2012-06-29,15.298,15.311,15.266,15.311,186152,0
2012-07-02,15.282,15.327,15.235,15.327,165991,0
2012-07-03,15.298,15.298,15.235,15.235,177288,0
2012-07-05,15.22,15.266,15.204,15.266,132793,0
2012-07-06,15.22,15.266,15.204,15.248,190706,0
2012-07-09,15.204,15.248,15.204,15.248,152934,0
2012-07-10,15.235,15.235,15.204,15.22,173400,0
2012-07-11,15.204,15.235,15.204,15.22,121919,0
2012-07-12,15.204,15.235,15.204,15.235,113242,0
2012-07-13,15.22,15.266,15.22,15.248,154198,0
2012-07-16,15.266,15.282,15.235,15.266,153349,0
2012-07-17,15.266,15.266,15.127,15.204,414633,0
2012-07-18,15.157,15.266,15.157,15.204,109612,0
2012-07-19,15.157,15.157,14.742,14.834,193327,0
2012-07-20,14.742,14.971,14.678,14.928,106544,0
2012-07-23,14.834,14.895,14.786,14.85,81738,0
2012-07-24,14.803,14.895,14.757,14.771,65470,0
2012-07-25,14.786,14.911,14.771,14.911,65284,0
2012-07-26,14.819,14.819,14.493,14.726,120062,0
2012-07-27,14.526,14.556,14.016,14.526,350312,0
2012-07-30,14.369,14.51,14.294,14.402,170044,0
2012-07-31,14.277,14.402,14.138,14.186,159712,0
2012-08-01,14.122,14.309,14.045,14.309,221031,0
2012-08-02,14.154,14.309,14.077,14.309,135106,0
2012-08-03,14.355,14.417,14.325,14.355,103808,0
2012-08-06,14.338,14.586,14.202,14.277,120047,0
2012-08-07,14.263,14.294,14.077,14.263,140864,0
2012-08-08,14.094,14.386,14.077,14.325,100272,0
2012-08-09,14.294,14.355,14.263,14.294,81698,0
2012-08-10,14.154,14.338,14.154,14.277,94560,0
2012-08-13,14.218,14.355,14.218,14.277,93542,0
2012-08-14,14.263,14.325,14.247,14.263,105840,0
2012-08-15,14.229,14.446,14.229,14.432,116697,0
2012-08-16,14.386,14.386,14.277,14.277,111171,0
2012-08-17,14.294,14.417,14.277,14.277,105626,0
2012-08-20,14.277,14.277,14.17,14.186,92401,0
2012-08-21,14.138,14.202,14.077,14.138,97820,0
2012-08-22,14.094,14.154,14.094,14.122,54756,0
2012-08-23,14.094,14.277,14.094,14.17,102898,0
2012-08-24,14.077,14.186,14.061,14.111,95696,0
2012-08-27,14.03,14.154,14.03,14.122,67245,0
2012-08-28,14.094,14.309,14.002,14.218,172808,0
2012-08-29,14.218,14.417,14.202,14.386,116601,0
2012-08-30,14.355,14.402,14.309,14.325,68774,0
2012-08-31,14.325,14.526,14.309,14.51,69734,0
2012-09-04,14.493,14.602,14.493,14.602,74346,0
2012-09-05,14.586,14.834,14.57,14.819,173364,0
2012-09-06,14.819,14.85,14.709,14.771,108227,0
2012-09-07,14.742,14.85,14.726,14.726,89424,0
2012-09-10,14.803,14.85,14.709,14.709,132063,0
2012-09-11,14.695,14.971,14.678,14.878,148725,0
2012-09-12,14.863,15.14,14.85,15.08,166057,0
2012-09-13,15.08,15.282,15.08,15.22,251848,0
2012-09-14,15.157,15.235,15.127,15.235,183461,0
2012-09-17,15.157,15.204,15.08,15.113,89923,0
2012-09-18,15.047,15.065,14.85,14.971,105020,0
2012-09-19,14.942,15.235,14.942,15.235,181008,0
2012-09-20,15.204,15.282,15.14,15.189,222916,0
2012-09-21,15.282,15.404,15.235,15.404,795423,0
2012-09-24,15.02,15.39,14.863,15.39,227849,0
2012-09-25,15.39,15.404,15.298,15.343,220881,0
2012-09-26,15.349,15.443,15.333,15.364,109295,0
2012-09-27,15.395,15.427,15.316,15.364,205083,0
2012-09-28,15.427,15.427,15.271,15.316,107004,0
2012-10-01,15.316,15.395,15.223,15.349,147499,0
2012-10-02,15.349,15.459,15.286,15.349,156571,0
2012-10-03,15.349,15.459,15.286,15.364,193236,0
2012-10-04,15.364,15.427,15.333,15.409,120050,0
2012-10-05,15.364,15.552,15.349,15.505,208666,0
2012-10-08,15.459,15.537,15.382,15.521,175322,0
2012-10-09,15.475,15.615,15.409,15.569,203972,0
2012-10-10,15.521,15.521,15.409,15.475,123497,0
2012-10-11,15.443,15.599,15.364,15.552,160590,0
2012-10-12,15.521,15.615,15.427,15.569,165790,0
2012-10-15,15.537,15.709,15.427,15.615,324835,0
2012-10-16,15.569,15.647,15.427,15.599,181700,0
2012-10-17,15.552,15.709,15.521,15.709,312895,0
2012-10-18,15.647,15.803,15.584,15.803,230419,0
2012-10-19,15.725,15.803,15.584,15.725,174138,0
2012-10-22,15.725,15.803,15.552,15.787,136306,0
2012-10-23,15.694,15.992,15.537,15.992,284316,0
2012-10-24,15.944,15.944,15.584,15.725,253054,0
2012-10-25,15.709,15.772,15.459,15.679,148468,0
2012-10-26,15.615,15.63,15.395,15.552,123757,0
2012-10-31,15.537,15.662,15.364,15.662,175831,0
2012-11-01,15.647,15.818,15.537,15.803,213800,0
2012-11-02,15.787,15.849,15.756,15.849,201766,0
2012-11-05,15.849,15.849,15.569,15.739,128356,0
2012-11-06,15.772,15.818,15.584,15.803,219276,0
2012-11-07,15.662,15.787,15.584,15.739,184019,0
2012-11-08,15.865,15.865,15.63,15.694,102894,0
2012-11-09,15.679,16.053,15.662,16.053,353180,0
2012-11-12,16.053,16.226,15.944,16.226,329981,0
2012-11-13,16.212,16.444,16.145,16.444,339879,0
2012-11-14,16.32,16.444,15.849,15.928,217138,0
2012-11-15,16.13,18.292,15.992,16.43,1097774,0
2012-11-16,16.383,16.933,16.257,16.775,499752,0
2012-11-19,16.805,16.947,16.523,16.898,419391,0
2012-11-20,16.868,16.962,16.694,16.898,251414,0
2012-11-21,16.917,16.947,16.694,16.853,297249,0
2012-11-23,16.933,17.085,16.82,17.057,135554,0
2012-11-26,17.04,17.04,16.727,16.962,336325,0
2012-11-27,16.853,16.898,16.349,16.477,460788,0
2012-11-28,16.664,16.789,16.068,16.587,714565,0
2012-11-29,16.552,16.992,16.509,16.758,847028,0
2012-11-30,16.853,17.085,16.552,16.868,6201788,0
2012-12-03,16.933,16.992,16.694,16.727,489230,0
2012-12-04,16.71,16.758,16.29,16.29,378091,0
2012-12-05,16.57,16.727,15.818,16.103,468766,0
2012-12-06,15.898,16.086,15.739,15.898,666303,0
2012-12-07,15.992,15.992,15.382,15.647,1395654,0
2012-12-10,15.395,15.615,15.115,15.193,1335376,0
2012-12-11,15.129,15.63,15.049,15.505,1164821,0
2012-12-12,15.475,15.505,15.316,15.475,505345,0
2012-12-13,15.443,15.599,15.349,15.584,406906,0
2012-12-14,15.505,15.584,15.427,15.584,407973,0
2012-12-17,15.584,15.803,15.505,15.694,1224324,0
2012-12-18,15.647,15.739,15.569,15.662,712040,0
2012-12-19,15.694,15.694,15.521,15.569,514706,0
2012-12-20,15.63,15.725,15.505,15.662,577769,0
2012-12-21,15.647,15.694,15.505,15.694,612821,0
2012-12-24,15.63,15.694,15.521,15.662,224699,0
2012-12-26,15.647,15.694,15.552,15.662,409375,0
2012-12-27,15.7,15.796,15.493,15.747,260266,0
2012-12-28,15.715,15.732,15.539,15.636,287872,0
2012-12-31,15.7,15.811,15.573,15.732,353665,0
2013-01-02,15.796,15.969,15.732,15.938,663143,0
2013-01-03,15.908,16.288,15.908,16.288,1634542,0
2013-01-04,16.32,16.32,16.018,16.128,629290,0
2013-01-07,16.048,16.239,15.938,16.16,640752,0
2013-01-08,16.064,16.112,15.891,16.048,721155,0
2013-01-09,15.969,16.16,15.969,16.099,560258,0
2013-01-10,16.032,16.177,15.921,16.082,525575,0
2013-01-11,16.018,16.288,15.987,16.288,724684,0
2013-01-14,16.288,16.446,16.064,16.128,548098,0
2013-01-15,16.128,16.271,16.032,16.224,621963,0
2013-01-16,16.208,16.271,16.064,16.224,489927,0
2013-01-17,16.16,16.556,16.16,16.351,820778,0
2013-01-18,16.32,16.446,16.239,16.399,624790,0
2013-01-22,16.32,16.43,16.302,16.414,623035,0
2013-01-23,16.335,16.43,16.288,16.414,619245,0
2013-01-24,16.478,16.556,16.399,16.556,615857,0
2013-01-25,16.494,16.686,16.462,16.573,652307,0
2013-01-28,16.715,16.715,16.478,16.686,532081,0
2013-01-29,16.686,16.939,16.652,16.908,1321853,0
2013-01-30,16.86,17.05,16.765,16.984,1015643,0
2013-01-31,16.924,17.05,16.844,17.019,929077,0
2013-02-01,17.05,17.146,16.984,17.146,1045825,0
2013-02-04,17.05,17.271,17.05,17.195,922202,0
2013-02-05,17.178,17.289,17.019,17.224,653543,0
2013-02-06,17.129,17.431,17.115,17.338,861347,0
2013-02-07,17.21,17.289,17.146,17.243,560820,0
2013-02-08,17.178,17.338,17.019,17.271,511907,0
2013-02-11,17.195,17.639,17.161,17.479,1611014,0
2013-02-12,17.479,17.622,17.479,17.591,581083,0
2013-02-13,17.543,17.861,17.512,17.782,839358,0
2013-02-14,17.702,18.1,17.688,17.861,924868,0
2013-02-15,17.843,18.131,17.83,17.957,742322,0
2013-02-19,17.922,18.163,17.796,18.163,771555,0
2013-02-20,18.194,18.274,17.717,17.861,1095278,0
2013-02-21,17.717,18.019,17.161,17.892,1029947,0
2013-02-22,17.877,18.115,17.83,18.115,766143,0
2013-02-25,18.242,18.37,17.861,17.861,1015700,0
2013-02-26,17.83,18.037,17.572,18.019,847785,0
2013-02-27,17.877,18.672,17.877,18.353,1671792,0
2013-02-28,18.194,18.606,18.163,18.242,7008057,0
2013-03-01,18.115,18.37,18.1,18.274,1598465,0
2013-03-04,18.131,18.513,18.131,18.419,1134681,0
2013-03-05,18.259,18.622,18.259,18.576,916405,0
2013-03-06,18.529,18.718,18.513,18.559,825507,0
2013-03-07,18.465,18.638,18.433,18.593,795649,0
2013-03-08,18.559,18.672,18.449,18.606,1065608,0
2013-03-11,18.545,18.924,18.545,18.75,5366038,0
2013-03-12,18.656,18.767,18.513,18.75,712741,0
2013-03-13,18.672,18.924,18.622,18.879,731642,0
2013-03-14,18.799,19.118,18.799,19.084,1331170,0
2013-03-15,19.05,19.402,19.004,19.07,1333920,0
2013-03-18,18.991,19.021,18.21,18.991,1255174,0
2013-03-19,18.75,19.004,18.479,18.576,703530,0
2013-03-20,18.606,18.672,18.419,18.479,433466,0
2013-03-21,18.402,18.576,18.242,18.242,414559,0
2013-03-22,18.146,18.259,17.892,18.21,761635,0
2013-03-25,18.336,18.433,18.194,18.289,545334,0
2013-03-26,18.312,18.648,18.296,18.648,550790,0
2013-03-27,18.701,18.811,18.585,18.667,419544,0
2013-03-28,18.744,19.101,18.667,18.907,661948,0
2013-04-01,18.876,18.922,18.506,18.701,504236,0
2013-04-02,18.811,19.118,18.617,18.876,533919,0
2013-04-03,18.777,18.844,18.488,18.617,423983,0
2013-04-04,19.05,19.05,18.184,18.683,506743,0
2013-04-05,18.585,18.891,18.44,18.861,396743,0
2013-04-08,18.876,19.019,18.667,18.989,427021,0
2013-04-09,18.989,19.165,18.922,19.05,421705,0
2013-04-10,18.973,19.084,18.922,19.035,307606,0
2013-04-11,19.004,19.148,18.922,18.989,277713,0
2013-04-12,18.891,19.182,18.861,19.182,319100,0
2013-04-15,19.084,19.598,18.744,18.777,652956,0
2013-04-16,18.876,19.182,18.796,19.05,492603,0
2013-04-17,19.05,19.182,18.811,18.844,338057,0
2013-04-18,18.826,18.891,18.538,18.777,1369251,0
2013-04-19,18.796,19.504,18.73,19.504,570745,0
2013-04-22,19.551,19.874,19.28,19.758,516766,0
2013-04-23,19.811,20.116,19.778,19.92,425615,0
2013-04-24,19.888,20.193,19.874,20.116,340310,0
2013-04-25,20.228,20.435,20.116,20.146,623372,0
2013-04-26,20.26,20.324,20.116,20.193,312256,0
2013-04-29,20.307,20.356,20.116,20.193,365081,0
2013-04-30,20.131,20.178,19.92,20.083,361513,0
2013-05-01,20.193,20.275,19.971,20.083,272509,0
2013-05-02,20.098,20.245,19.726,20.193,478545,0
2013-05-03,20.228,20.694,20.228,20.677,381373,0
2013-05-06,20.644,20.92,20.614,20.902,527710,0
2013-05-07,21.031,21.466,21,21.37,1157269,0
2013-05-08,21.37,21.466,20.967,21.336,795841,0
2013-05-09,21.16,21.207,20.74,20.854,508415,0
2013-05-10,20.92,20.92,20.535,20.902,371076,0
2013-05-13,20.902,21,20.727,20.92,431727,0
2013-05-14,21,21,20.581,20.74,457308,0
2013-05-15,20.807,20.952,20.535,20.952,352481,0
2013-05-16,20.92,21.08,20.727,20.756,253866,0
2013-05-17,20.824,20.824,20.324,20.5,532066,0
2013-05-20,20.644,20.92,20.5,20.92,441919,0
2013-05-21,21.112,21.321,20.92,21.227,875861,0
2013-05-22,21.321,21.385,20.518,20.709,720754,0
2013-05-23,20.483,20.518,19.84,20.275,637500,0
2013-05-24,20.245,20.26,19.148,19.453,1314210,0
2013-05-28,19.615,19.697,19.004,19.084,858354,0
2013-05-29,18.796,18.861,17.974,18.603,984272,0
2013-05-30,18.472,18.811,18.458,18.603,528711,0
2013-05-31,18.589,18.786,18.357,18.488,779313,0
2013-06-03,18.488,18.763,18.152,18.744,532708,0
2013-06-04,18.744,18.811,18.409,18.569,389912,0
2013-06-05,18.488,18.876,18.426,18.44,534280,0
2013-06-06,18.265,18.648,17.974,18.632,780627,0
2013-06-07,18.667,18.744,17.732,18.648,1981312,0
2013-06-10,18.12,18.554,17.861,18.375,2929857,0
2013-06-11,17.99,18.603,17.909,18.409,1428299,0
2013-06-12,18.361,18.538,18.184,18.344,1531622,0
2013-06-13,18.134,18.811,18.134,18.763,1321774,0
2013-06-14,18.763,19.148,18.714,18.891,991139,0
2013-06-17,18.939,19.263,18.763,18.939,1025968,0
2013-06-18,18.922,18.989,18.701,18.811,790606,0
2013-06-19,18.603,18.744,18.134,18.184,937758,0
2013-06-20,17.942,17.974,17.38,17.475,1311018,0
2013-06-21,17.508,18.039,17.426,17.7,1740592,0
2013-06-24,18.023,18.054,17.41,17.621,1582010,0
2013-06-25,17.709,17.936,17.611,17.887,1037639,0
2013-06-26,17.953,18.294,17.919,18.18,1220446,0
2013-06-27,18.18,18.67,18.1,18.571,1020953,0
2013-06-28,18.473,18.67,18.18,18.312,3791447,0
2013-07-01,18.312,18.571,18.18,18.361,875244,0
2013-07-02,18.325,18.589,18.18,18.312,875650,0
2013-07-03,18.197,18.294,17.953,18.082,423953,0
2013-07-05,18.117,18.197,17.397,17.709,842803,0
2013-07-08,17.693,17.936,17.611,17.723,957141,0
2013-07-09,17.723,18.066,17.693,17.838,708836,0
2013-07-10,17.772,17.887,17.627,17.772,457263,0
2013-07-11,17.887,18.426,17.805,18.393,814418,0
2013-07-12,18.393,18.393,18.1,18.278,3603404,0
2013-07-15,18.263,18.361,18.131,18.325,524561,0
2013-07-16,18.263,18.426,18.164,18.263,776094,0
2013-07-17,18.263,18.409,18.1,18.325,635372,0
2013-07-18,18.312,18.508,18.312,18.409,394101,0
2013-07-19,18.325,18.409,18.23,18.312,487614,0
2013-07-22,18.263,18.426,18.131,18.294,569866,0
2013-07-23,18.263,18.409,18.18,18.278,439086,0
2013-07-24,18.23,18.278,17.936,18.049,628904,0
2013-07-25,17.953,18.131,17.791,18.1,592934,0
2013-07-26,18.1,18.117,17.854,18.018,358799,0
2013-07-29,17.953,18.1,17.823,17.872,403341,0
2013-07-30,17.805,18.213,17.805,18.035,791178,0
2013-07-31,17.919,18.035,17.529,17.854,701043,0
2013-08-01,17.854,17.936,17.593,17.772,705258,0
2013-08-02,17.772,17.854,17.236,17.252,963395,0
2013-08-05,17.203,17.285,16.338,17.203,620217,0
2013-08-06,17.153,17.496,17.12,17.216,490289,0
2013-08-07,17.216,17.658,17.12,17.479,1028851,0
2013-08-08,17.252,17.529,17.135,17.479,865113,0
2013-08-09,17.35,17.854,17.35,17.709,804572,0
2013-08-12,17.576,17.693,17.496,17.693,708787,0
2013-08-13,17.611,17.723,17.461,17.693,997150,0
2013-08-14,17.675,17.693,17.414,17.547,3530289,0
2013-08-15,17.414,17.479,17.135,17.186,1162417,0
2013-08-16,17.12,17.186,16.682,16.793,1360366,0
2013-08-19,16.664,16.695,16.191,16.257,938320,0
2013-08-20,16.273,16.91,16.273,16.78,853557,0
2013-08-21,16.712,16.958,16.484,16.793,600066,0
2013-08-22,16.793,16.941,16.65,16.86,419270,0
2013-08-23,16.78,17.056,16.47,17.023,839656,0
2013-08-26,17.023,17.186,16.941,17.072,503487,0
2013-08-27,16.844,17.186,16.844,17.023,589347,0
2013-08-28,16.86,16.928,16.549,16.844,627124,0
2013-08-29,16.728,16.941,16.728,16.928,521335,0
2013-08-30,16.844,16.988,16.78,16.793,1573007,0
2013-09-03,16.92,16.92,16.422,16.591,679891,0
2013-09-04,16.554,17.07,16.539,17.019,711823,0
2013-09-05,16.955,16.982,16.687,16.803,610149,0
2013-09-06,16.958,17.252,16.928,17.023,520453,0
2013-09-09,17.087,17.429,17.072,17.381,695955,0
2013-09-10,17.45,17.481,17.167,17.365,613014,0
2013-09-11,17.365,17.561,17.285,17.479,443085,0
2013-09-12,17.429,17.611,17.35,17.561,447353,0
2013-09-13,17.614,17.698,17.562,17.614,930192,0
2013-09-16,17.772,17.772,17.561,17.593,881519,0
2013-09-17,17.593,17.772,17.529,17.643,909267,0
2013-09-18,17.675,18.312,17.429,18.278,1380439,0
2013-09-19,18.197,18.539,18.148,18.294,753964,0
2013-09-20,18.257,18.324,17.894,18.074,3258593,0
2013-09-23,18.009,18.208,17.828,17.878,759509,0
2013-09-24,17.813,17.926,17.578,17.828,555973,0
2013-09-25,17.711,17.945,17.711,17.795,513087,0
2013-09-26,17.746,17.926,17.746,17.894,370999,0
2013-09-27,17.878,17.961,17.662,17.711,366211,0
2013-09-30,17.597,17.746,17.298,17.383,673438,0
2013-10-01,17.383,17.978,17.383,17.828,513263,0
2013-10-02,17.763,18.009,17.662,17.813,570858,0
2013-10-03,17.698,17.926,17.481,17.614,465273,0
2013-10-04,17.911,17.978,17.68,17.698,1152055,0
2013-10-07,17.629,17.878,17.549,17.795,348291,0
2013-10-08,17.711,17.994,17.463,17.497,388622,0
2013-10-09,17.481,17.614,17.335,17.463,478471,0
2013-10-10,17.614,17.878,17.481,17.795,480091,0
2013-10-11,17.729,18.174,17.68,18.174,445687,0
2013-10-14,18.009,18.174,17.894,18.093,318956,0
2013-10-15,18.044,18.128,17.878,18.026,383934,0
2013-10-16,17.994,18.308,17.945,18.274,348620,0
2013-10-17,18.16,18.836,18.14,18.836,573473,0
2013-10-18,18.836,18.901,18.589,18.737,418946,0
2013-10-21,18.672,18.672,18.34,18.589,485246,0
2013-10-22,18.506,18.853,18.389,18.853,562656,0
2013-10-23,18.752,19.001,18.688,19.001,545080,0
2013-10-24,18.987,19.033,18.869,19.018,769192,0
2013-10-25,19.001,19.416,18.853,19.348,504771,0
2013-10-28,19.312,19.416,19.132,19.383,481439,0
2013-10-29,19.33,19.348,18.987,19.132,596546,0
2013-10-30,19.018,19.285,19.018,19.132,553599,0
2013-10-31,19.084,19.285,18.869,19.198,692190,0
2013-11-01,19.285,19.285,18.869,19.018,441090,0
2013-11-04,18.971,19.033,18.688,18.952,425025,0
2013-11-05,19.001,19.15,18.128,18.174,862042,0
2013-11-06,18.192,18.424,18.109,18.257,516339,0
2013-11-07,18.174,18.174,17.945,18.093,771808,0
2013-11-08,17.978,18.009,17.531,17.828,1188511,0
2013-11-11,17.795,17.994,17.562,17.878,978221,0
2013-11-12,17.813,17.843,17.431,17.562,1145897,0
2013-11-13,17.431,17.431,17.216,17.397,1608891,0
2013-11-14,17.365,17.698,17.283,17.597,1241074,0
2013-11-15,17.549,17.763,17.431,17.578,941163,0
2013-11-18,17.481,17.597,17.298,17.383,873778,0
2013-11-19,17.316,17.35,17.036,17.134,962421,0
2013-11-20,17.052,17.298,16.786,16.904,922055,0
2013-11-21,16.82,17.083,16.82,16.935,812526,0
2013-11-22,16.719,16.92,16.687,16.786,891196,0
2013-11-25,16.687,16.92,16.655,16.885,1100834,0
2013-11-26,16.803,17.07,16.755,17.036,4766264,0
2013-11-27,16.955,17.298,16.87,17.216,940340,0
2013-11-29,17.184,17.216,16.719,16.773,478236,0
2013-12-02,16.773,16.837,16.591,16.773,1354988,0
2013-12-03,16.738,16.935,16.605,16.773,1069028,0
2013-12-04,16.605,16.87,16.554,16.773,1306340,0
2013-12-05,16.655,16.92,16.655,16.773,769720,0
2013-12-06,16.755,16.982,16.719,16.92,918560,0
2013-12-09,16.87,16.904,16.704,16.904,848358,0
2013-12-10,16.853,16.935,16.622,16.622,640485,0
2013-12-11,16.622,16.622,16.241,16.308,1102676,0
2013-12-12,16.226,16.308,16.043,16.077,753091,0
2013-12-13,16.06,16.374,16.043,16.357,705827,0
2013-12-16,16.408,16.44,16.176,16.193,713987,0
2013-12-17,16.125,16.357,16.111,16.241,576697,0
2013-12-18,16.21,16.605,16.043,16.591,774328,0
2013-12-19,16.422,16.523,16.226,16.259,694132,0
2013-12-20,16.226,16.572,16.226,16.572,2224026,0
2013-12-23,16.572,16.655,16.308,16.508,917840,0
2013-12-24,16.345,16.695,16.345,16.65,457553,0
2013-12-26,16.53,16.73,16.514,16.631,616741,0
2013-12-27,16.596,16.68,16.444,16.579,551834,0
2013-12-30,16.579,16.765,16.479,16.53,512829,0
2013-12-31,16.513,16.631,16.479,16.496,539287,0
2014-01-02,16.514,16.514,16.295,16.479,495983,0
2014-01-03,16.596,16.917,16.579,16.898,1176730,0
2014-01-06,16.898,16.979,16.765,16.83,859468,0
2014-01-07,16.53,17.016,16.53,16.898,709753,0
2014-01-08,16.848,16.966,16.712,16.88,697053,0
2014-01-09,16.917,17.117,16.765,17.068,983333,0
2014-01-10,17.117,17.485,17.099,17.467,1078575,0
2014-01-13,17.5,17.619,17.317,17.5,1215527,0
2014-01-14,17.435,17.838,17.35,17.768,1217536,0
2014-01-15,17.72,17.838,17.454,17.768,912460,0
2014-01-16,17.768,17.887,17.688,17.87,855984,0
2014-01-17,17.803,17.905,17.736,17.821,755766,0
2014-01-21,17.787,18.003,17.753,17.887,733550,0
2014-01-22,17.838,18.089,17.803,18.039,919732,0
2014-01-23,17.955,18.138,17.92,18.021,703162,0
2014-01-24,17.938,17.972,17.688,17.838,774855,0
2014-01-27,17.803,17.905,17.537,17.821,886863,0
2014-01-28,17.821,18.138,17.787,18.003,951201,0
2014-01-29,17.887,17.972,17.5,17.586,1054327,0
2014-01-30,17.704,18.003,17.635,17.87,741383,0
2014-01-31,17.704,18.021,17.619,17.989,786823,0
2014-02-03,17.905,17.972,17.485,17.567,816682,0
2014-02-04,17.567,18.07,17.567,17.955,823831,0
2014-02-05,17.972,17.989,17.635,17.803,610483,0
2014-02-06,17.768,18.003,17.768,17.955,783673,0
2014-02-07,17.887,18.188,17.787,18.089,906912,0
2014-02-10,18.054,18.289,17.989,18.171,651511,0
2014-02-11,18.122,18.389,18.054,18.222,757915,0
2014-02-12,18.222,18.374,18.122,18.374,1375442,0
2014-02-13,18.256,18.357,18.122,18.171,907862,0
2014-02-14,18.039,18.256,18.039,18.138,1042718,0
2014-02-18,18.089,18.272,18.054,18.122,1225063,0
2014-02-19,18.021,18.206,17.887,17.989,733994,0
2014-02-20,18.003,18.138,17.838,17.989,731928,0
2014-02-21,17.989,18.272,17.92,18.156,727972,0
2014-02-24,18.171,18.408,18.138,18.272,602086,0
2014-02-25,18.289,18.424,18.171,18.206,632447,0
2014-02-26,18.324,18.44,18.222,18.374,1012273,0
2014-02-27,18.256,18.458,18.24,18.408,892542,0
2014-02-28,18.44,18.861,18.389,18.824,1458528,0
2014-03-03,18.759,18.943,18.675,18.911,1422310,0
2014-03-04,18.962,19.21,18.861,19.194,1070227,0
2014-03-05,19.112,19.282,19.06,19.265,1723023,0
2014-03-06,19.21,19.308,19.06,19.112,960514,0
2014-03-07,19.128,19.226,18.809,19.21,1484190,0
2014-03-10,19.245,19.363,19.128,19.21,1659814,0
2014-03-11,19.112,19.497,19.06,19.363,1221104,0
2014-03-12,19.282,19.479,19.21,19.297,966253,0
2014-03-13,19.282,19.381,19.21,19.297,1410648,0
2014-03-14,19.21,19.53,19.21,19.497,1142146,0
2014-03-17,19.53,19.548,19.128,19.282,1035463,0
2014-03-18,19.21,19.282,19.025,19.128,790673,0
2014-03-19,19.128,19.265,18.792,18.809,1128256,0
2014-03-20,18.658,18.809,18.408,18.743,1074965,0
2014-03-21,18.924,19.095,18.51,18.824,5628961,0
2014-03-24,18.861,18.979,18.724,18.943,1043662,0
2014-03-25,18.713,19.136,18.713,19.121,1075422,0
2014-03-26,19.153,19.187,18.83,19.103,1268071,0
2014-03-27,19.001,19.291,18.916,19.086,1051752,0
2014-03-28,19.103,19.34,19.05,19.275,828531,0
2014-03-31,19.358,19.545,19.221,19.34,1142203,0
2014-04-01,19.275,19.275,18.951,19.153,1093292,0
2014-04-02,19.153,19.291,19.086,19.103,784439,0
2014-04-03,19.018,19.187,18.898,19.187,1439417,0
2014-04-04,19.221,19.493,19.153,19.302,1114173,0
2014-04-07,19.257,19.392,19.153,19.34,821982,0
2014-04-08,19.291,19.594,19.291,19.509,1191044,0
2014-04-09,19.528,19.644,19.392,19.612,723521,0
2014-04-10,19.562,19.745,19.358,19.426,789947,0
2014-04-11,19.34,19.509,19.238,19.408,823340,0
2014-04-14,19.509,19.681,19.392,19.475,591818,0
2014-04-15,19.493,19.718,19.322,19.681,1023228,0
2014-04-16,19.699,19.917,19.594,19.831,868686,0
2014-04-17,19.718,19.728,19.545,19.644,1254691,0
2014-04-21,19.612,19.783,19.528,19.699,504166,0
2014-04-22,19.663,19.783,19.562,19.644,545263,0
2014-04-23,19.594,19.801,19.578,19.718,849495,0
2014-04-24,19.728,19.901,19.644,19.764,550592,0
2014-04-25,19.783,19.818,19.612,19.663,570807,0
2014-04-28,19.783,19.866,19.681,19.783,935710,0
2014-04-29,19.884,19.917,19.663,19.718,807452,0
2014-04-30,19.866,19.934,19.644,19.85,950559,0
2014-05-01,19.866,19.934,19.594,19.917,1277932,0
2014-05-02,19.866,20.275,19.745,20.224,945320,0
2014-05-05,20.224,20.224,20.089,20.138,959454,0
2014-05-06,20.138,20.342,20.071,20.258,1064076,0
2014-05-07,20.258,20.699,20.224,20.548,1869787,0
2014-05-08,20.512,20.664,20.412,20.561,1169470,0
2014-05-09,20.561,20.631,20.46,20.512,454346,0
2014-05-12,20.46,20.477,20.188,20.206,874905,0
2014-05-13,20.206,20.429,20.124,20.171,796596,0
2014-05-14,20.171,20.359,20.089,20.224,634830,0
2014-05-15,20.275,20.495,20.206,20.443,1915525,0
2014-05-16,20.412,20.937,20.375,20.92,803011,0
2014-05-19,20.868,21.037,20.548,20.548,739448,0
2014-05-20,20.531,20.614,20.154,20.291,939295,0
2014-05-21,20.307,20.412,20.036,20.089,879637,0
2014-05-22,20.124,20.242,19.934,20.036,1152545,0
2014-05-23,20.071,20.477,20.071,20.429,695063,0
2014-05-27,20.512,20.783,20.477,20.664,687580,0
2014-05-28,20.614,20.699,20.46,20.477,892933,0
2014-05-29,20.531,20.647,20.429,20.46,609237,0
2014-05-30,20.443,20.58,20.429,20.548,3916847,0
2014-06-02,20.58,21.107,20.477,20.971,1248902,0
2014-06-03,20.868,21.037,20.683,20.92,680617,0
2014-06-04,20.902,21.073,20.818,21.037,583870,0
2014-06-05,20.954,21.497,20.868,21.478,934351,0
2014-06-06,21.478,21.497,21.173,21.327,793575,0
2014-06-09,21.293,21.463,21.037,21.055,636725,0
2014-06-10,21.005,21.055,20.717,20.717,1188508,0
2014-06-11,20.647,20.766,20.548,20.683,1143101,0
2014-06-12,20.647,20.802,20.531,20.561,814836,0
2014-06-13,20.58,20.631,20.443,20.561,674586,0
2014-06-16,20.596,20.802,20.412,20.412,715128,0
2014-06-17,20.412,20.631,20.307,20.512,765027,0
2014-06-18,20.548,20.699,20.46,20.614,664998,0
2014-06-19,20.631,20.868,20.596,20.802,652320,0
2014-06-20,20.783,21.055,20.717,21.037,918242,0
2014-06-23,21.107,21.157,20.834,20.834,781224,0
2014-06-24,20.783,20.92,20.614,20.766,923785,0
2014-06-25,20.688,20.857,20.36,20.498,1037557,0
2014-06-26,20.535,20.637,20.414,20.637,616354,0
2014-06-27,20.48,20.791,20.429,20.583,3684499,0
2014-06-30,20.652,20.791,20.447,20.688,769299,0
2014-07-01,20.652,20.704,20.516,20.637,866365,0
2014-07-02,20.551,20.704,20.48,20.67,727095,0
2014-07-03,20.652,20.652,20.309,20.462,781478,0
2014-07-07,20.414,20.551,20.309,20.429,565678,0
2014-07-08,20.414,20.945,20.414,20.876,1202035,0
2014-07-09,20.826,20.945,20.722,20.911,750992,0
2014-07-10,20.791,21.185,20.688,21.151,671769,0
2014-07-11,21.151,21.203,20.962,20.978,430366,0
2014-07-14,20.978,21.083,20.842,20.876,380907,0
2014-07-15,20.808,20.945,20.722,20.876,340449,0
2014-07-16,20.857,21.048,20.773,21.031,325433,0
2014-07-17,21.031,21.116,20.808,20.826,399800,0
2014-07-18,20.826,21.27,20.808,21.27,830023,0
2014-07-21,21.254,21.254,20.978,21.031,510476,0
2014-07-22,21.048,21.185,21.014,21.083,465747,0
2014-07-23,21.065,21.151,20.962,21.048,293288,0
2014-07-24,21.048,21.185,20.876,21.185,1094822,0
2014-07-25,21.168,21.168,20.842,20.876,544302,0
2014-07-28,20.911,21.048,20.842,21.014,468598,0
2014-07-29,20.978,21.083,20.808,20.826,466402,0
2014-07-30,20.791,20.978,20.535,20.704,820054,0
2014-07-31,20.6,20.688,20.462,20.462,597146,0
2014-08-01,20.462,20.6,20.154,20.224,726987,0
2014-08-04,20.224,20.414,20.122,20.328,752941,0
2014-08-05,20.309,20.583,20.291,20.377,800162,0
2014-08-06,20.291,20.564,20.291,20.414,810960,0
2014-08-07,20.414,20.535,20.309,20.429,429424,0
2014-08-08,20.414,20.6,20.309,20.462,1304404,0
2014-08-11,20.535,20.62,20.414,20.447,351832,0
2014-08-12,20.377,20.535,20.377,20.462,537823,0
2014-08-13,20.564,20.929,20.564,20.876,368119,0
2014-08-14,20.808,20.996,20.808,20.962,433230,0
2014-08-15,20.978,21.101,20.842,21.101,724533,0
2014-08-18,21.133,21.29,21.031,21.203,448909,0
2014-08-19,21.203,21.236,21.083,21.185,541375,0
2014-08-20,21.116,21.477,21.048,21.426,512807,0
2014-08-21,21.477,21.477,21.27,21.323,646701,0
2014-08-22,21.27,21.376,21.151,21.306,413853,0
2014-08-25,21.306,21.358,21.151,21.221,364803,0
2014-08-26,21.221,21.408,21.151,21.254,452658,0
2014-08-27,21.203,21.358,21.168,21.34,415752,0
2014-08-28,21.254,21.358,21.221,21.323,271340,0
2014-08-29,21.306,21.477,21.221,21.391,491671,0
2014-09-02,21.376,21.443,21.236,21.376,428471,0
2014-09-03,21.477,21.633,21.376,21.616,554408,0
2014-09-04,21.531,21.616,21.34,21.391,434308,0
2014-09-05,21.391,21.562,21.358,21.477,389280,0
2014-09-08,21.461,21.633,21.461,21.531,439636,0
2014-09-09,21.513,21.531,21.408,21.426,357176,0
2014-09-10,21.391,21.513,20.978,21.101,626163,0
2014-09-11,21.014,21.221,20.978,21.151,440776,0
2014-09-12,20.962,21.101,20.377,20.498,773902,0
2014-09-15,20.48,20.652,20.309,20.396,487350,0
2014-09-16,20.396,20.704,20.36,20.637,645442,0
2014-09-17,20.6,20.893,20.551,20.722,534207,0
2014-09-18,20.773,20.826,20.498,20.67,813442,0
2014-09-19,20.754,21.083,20.564,21.048,4062617,0
2014-09-22,20.996,21.014,20.516,20.516,676396,0
2014-09-23,20.462,20.6,20.122,20.206,943918,0
2014-09-24,20.163,20.406,20.024,20.25,901947,0
2014-09-25,20.25,20.337,20.18,20.267,571852,0
2014-09-26,20.215,20.529,20.093,20.475,553550,0
2014-09-29,20.283,20.406,20.163,20.321,618846,0
2014-09-30,20.283,20.406,20.093,20.18,884991,0
2014-10-01,20.18,20.616,20.18,20.389,995358,0
2014-10-02,20.354,20.475,20.076,20.144,661274,0
2014-10-03,20.337,20.389,20.144,20.215,780365,0
2014-10-06,20.267,20.58,20.25,20.337,686436,0
2014-10-07,20.337,20.475,20.197,20.232,606653,0
2014-10-08,20.267,20.789,20.197,20.752,914097,0
2014-10-09,20.752,21.206,20.649,21.033,942379,0
2014-10-10,21.015,21.293,20.911,20.911,719615,0
2014-10-13,20.998,21.451,20.893,21.154,789794,0
2014-10-14,21.259,21.745,21.24,21.624,1095094,0
2014-10-15,21.536,21.763,21.329,21.624,854673,0
2014-10-16,21.467,21.902,21.467,21.694,910648,0
2014-10-17,21.868,21.885,21.52,21.712,866910,0
2014-10-20,21.745,21.988,21.64,21.885,944859,0
2014-10-21,21.885,21.936,21.712,21.849,821915,0
2014-10-22,21.833,22.042,21.78,21.78,917667,0
2014-10-23,21.919,22.147,21.833,22.06,705385,0
2014-10-24,22.042,22.111,21.885,22.06,494916,0
2014-10-27,22.024,22.199,21.974,22.199,400378,0
2014-10-28,22.199,22.302,22.077,22.199,405084,0
2014-10-29,22.077,22.181,21.936,22.077,704712,0
2014-10-30,21.658,22.093,21.658,22.077,851985,0
2014-10-31,22.147,22.355,22.077,22.336,936213,0
2014-11-03,22.286,22.615,22.25,22.565,702809,0
2014-11-04,21.569,21.885,21.555,21.745,3301383,0
2014-11-05,21.745,21.868,21.569,21.712,1163697,0
2014-11-06,21.694,21.814,21.589,21.624,961769,0
2014-11-07,21.658,21.745,21.503,21.589,666016,0
2014-11-10,21.569,21.799,21.569,21.745,466162,0
2014-11-11,21.763,21.763,21.569,21.589,579949,0
2014-11-12,21.555,21.589,21.345,21.569,817175,0
2014-11-13,21.569,21.728,21.52,21.624,688560,0
2014-11-14,21.609,21.624,21.381,21.484,550042,0
2014-11-17,21.432,21.609,21.345,21.555,427141,0
2014-11-18,21.589,21.728,21.503,21.609,697736,0
2014-11-19,21.569,21.712,21.467,21.484,491232,0
2014-11-20,21.484,21.609,21.398,21.589,468731,0
2014-11-21,21.658,21.885,21.609,21.885,574252,0
2014-11-24,21.868,21.919,21.78,21.833,743215,0
2014-11-25,21.814,22.129,21.763,22.111,2165675,0
2014-11-26,22.129,22.492,22.024,22.424,1131357,0
2014-11-28,22.389,22.565,22.181,22.199,399227,0
2014-12-01,22.233,22.565,22.181,22.46,1034331,0
2014-12-02,22.478,22.65,22.286,22.615,983091,0
2014-12-03,22.596,22.65,22.372,22.528,1052320,0
2014-12-04,22.44,22.615,22.355,22.545,791397,0
2014-12-05,22.511,22.511,22.302,22.46,929570,0
2014-12-08,22.478,22.669,22.302,22.424,660549,0
2014-12-09,22.302,22.565,22.286,22.478,576078,0
2014-12-10,22.492,22.701,22.46,22.669,802981,0
2014-12-11,22.701,22.878,22.633,22.701,766575,0
2014-12-12,22.79,22.91,22.669,22.72,724787,0
2014-12-15,22.701,22.72,21.936,22.042,1252549,0
2014-12-16,21.475,22.154,21.467,22.015,1542495,0
2014-12-17,22.111,22.66,22.015,22.511,1747932,0
2014-12-18,22.606,22.678,22.45,22.615,1175708,0
2014-12-19,22.615,23.303,22.555,23.277,2821506,0
2014-12-22,23.05,23.581,23.05,23.563,923896,0
2014-12-23,23.581,23.685,23.467,23.477,880779,0
2014-12-24,23.56,23.737,23.491,23.675,395299,0
2014-12-26,23.64,23.87,23.64,23.851,454348,0
2014-12-29,23.792,24.119,23.744,23.984,779544,0
2014-12-30,24.054,24.275,23.948,24.226,681470,0
2014-12-31,24.305,24.435,23.809,23.818,763373,0
2015-01-02,23.924,24.226,23.843,24.207,732268,0
2015-01-05,24.119,24.452,23.975,24.411,1087045,0
2015-01-06,24.426,25.233,24.403,25.215,2334139,0
2015-01-07,25.196,25.497,24.994,25.478,904443,0
2015-01-08,25.478,25.567,25.329,25.46,876426,0
2015-01-09,25.594,25.708,25.303,25.373,692735,0
2015-01-12,25.373,25.603,25.126,25.303,1146265,0
2015-01-13,25.399,25.524,25.037,25.266,917591,0
2015-01-14,25.046,25.567,24.974,25.497,810909,0
2015-01-15,25.548,25.594,25.312,25.391,639720,0
2015-01-16,25.417,25.859,25.364,25.834,873644,0
2015-01-20,25.674,25.912,25.577,25.737,1061687,0
2015-01-21,25.629,25.708,25.506,25.639,506416,0
2015-01-22,25.699,26.038,25.656,26.018,569940,0
2015-01-23,26.063,26.144,25.94,26.063,727326,0
2015-01-26,25.991,26.292,25.851,26.292,1200560,0
2015-01-27,26.185,26.558,26.087,26.468,750263,0
2015-01-28,26.619,26.769,26.292,26.355,452780,0
2015-01-29,26.32,26.399,26.056,26.38,372473,0
2015-01-30,26.389,26.416,26.028,26.048,591993,0
2015-02-02,25.998,26.16,25.196,25.674,857779,0
2015-02-03,25.674,25.708,25.337,25.612,986565,0
2015-02-04,25.399,25.47,25.046,25.417,737562,0
2015-02-05,25.417,25.639,25.322,25.603,589697,0
2015-02-06,25.488,25.524,24.443,24.604,840531,0
2015-02-09,24.543,24.71,24.242,24.315,861615,0
2015-02-10,24.257,24.543,24.039,24.49,623208,0
2015-02-11,24.595,24.789,24.373,24.64,703901,0
2015-02-12,24.63,24.984,24.524,24.905,809824,0
2015-02-13,24.797,24.876,24.55,24.693,1146617,0
2015-02-17,24.684,25.037,24.507,24.851,1280505,0
2015-02-18,24.859,25.028,24.49,24.859,1502614,0
2015-02-19,24.859,24.94,24.137,24.207,1148774,0
2015-02-20,24.159,24.63,24.128,24.393,753801,0
2015-02-23,24.426,24.737,24.295,24.498,1389544,0
2015-02-24,24.295,24.364,23.851,23.914,1586842,0
2015-02-25,23.948,24.426,23.948,24.063,969170,0
2015-02-26,24.072,24.178,23.792,23.984,700714,0
2015-02-27,23.993,24.559,23.792,24.533,1639332,0
2015-03-02,24.577,24.923,24.373,24.48,871306,0
2015-03-03,24.403,24.515,24.128,24.33,636599,0
2015-03-04,24.266,24.383,23.967,24.054,440233,0
2015-03-05,24.119,24.452,24.11,24.137,669513,0
2015-03-06,23.879,23.879,22.711,22.783,1325678,0
2015-03-09,22.872,23.394,22.826,23.374,799818,0
2015-03-10,23.288,23.632,23.241,23.517,831377,0
2015-03-11,23.508,23.578,23.162,23.436,628340,0
2015-03-12,23.517,23.993,23.517,23.843,849700,0
2015-03-13,23.818,23.993,23.614,23.948,732967,0
2015-03-16,24.003,24.275,24.003,24.128,701523,0
2015-03-17,24.054,24.275,23.975,24.234,935440,0
2015-03-18,24.226,24.957,23.924,24.869,1121963,0
2015-03-19,24.754,25.02,24.55,24.701,1165057,0
2015-03-20,24.762,25.761,24.745,25.656,2152755,0
2015-03-23,25.629,25.753,25.381,25.533,1008172,0
2015-03-24,25.612,25.753,25.108,25.152,846084,0
2015-03-25,25.197,25.225,24.526,24.626,590473,0
2015-03-26,24.562,24.742,24.339,24.474,647798,0
2015-03-27,24.562,24.732,24.42,24.634,523411,0
2015-03-30,24.742,24.938,24.607,24.866,773303,0
2015-03-31,24.866,25.152,24.705,24.883,759628,0
2015-04-01,24.938,25.098,24.669,25.079,522738,0
2015-04-02,25.071,25.324,24.92,25.168,594841,0
2015-04-06,25.248,25.491,25.187,25.339,708144,0
2015-04-07,25.152,25.314,24.732,24.732,462545,0
2015-04-08,24.803,24.93,24.679,24.803,318189,0
2015-04-09,24.768,24.831,24.168,24.206,735212,0
2015-04-10,24.445,24.536,24.118,24.187,326250,0
2015-04-13,24.168,24.305,24.052,24.061,434178,0
2015-04-14,24.159,24.305,24.038,24.043,947065,0
2015-04-15,24.108,24.187,23.715,23.74,778362,0
2015-04-16,23.804,24.061,23.625,23.963,1057064,0
2015-04-17,23.902,24.099,23.58,23.846,868583,0
2015-04-20,23.865,24.159,23.865,24.043,488767,0
2015-04-21,24.168,24.266,24.01,24.248,406921,0
2015-04-22,24.242,24.315,24.01,24.142,438261,0
2015-04-23,24.142,24.257,23.971,24.118,362748,0
2015-04-24,24.136,24.403,24.061,24.225,299939,0
2015-04-27,24.248,24.445,23.981,24.038,501580,0
2015-04-28,23.99,24.118,23.786,23.99,332072,0
2015-04-29,23.795,24.019,23.444,23.634,473926,0
2015-04-30,23.492,23.5,22.974,23.125,884368,0
2015-05-01,23.098,23.473,23.098,23.286,416825,0
2015-05-04,23.436,23.483,23.222,23.32,478404,0
2015-05-05,23.267,23.304,22.588,22.642,690677,0
2015-05-06,22.732,22.777,22.168,22.338,715275,0
2015-05-07,22.267,22.563,22.196,22.436,783473,0
2015-05-08,22.74,23.043,22.687,22.74,655636,0
2015-05-11,22.623,22.794,22.231,22.357,543339,0
2015-05-12,22.231,22.445,21.911,22.365,396894,0
2015-05-13,22.436,22.713,21.918,21.981,604916,0
2015-05-14,22.044,22.399,22.025,22.357,440674,0
2015-05-15,22.464,22.759,22.436,22.445,522290,0
2015-05-18,22.365,22.633,22.312,22.553,447603,0
2015-05-19,22.464,22.695,22.455,22.508,273292,0
2015-05-20,22.543,22.679,22.365,22.375,321881,0
2015-05-21,22.347,22.483,22.034,22.097,1655994,0
2015-05-22,22.097,22.365,22.016,22.286,545467,0
2015-05-26,22.286,22.357,22.124,22.267,508141,0
2015-05-27,22.294,22.399,22.239,22.302,444926,0
2015-05-28,22.205,22.312,22.142,22.222,384771,0
2015-05-29,22.222,22.286,22.116,22.142,912694,0
2015-06-01,22.257,22.535,22.106,22.445,750667,0
2015-06-02,22.419,22.49,22.168,22.312,552009,0
2015-06-03,22.249,22.294,21.935,21.989,788978,0
2015-06-04,21.935,22.222,21.837,22.097,919971,0
2015-06-05,21.659,21.954,21.533,21.73,617681,0
2015-06-08,21.65,21.883,21.578,21.82,381112,0
2015-06-09,21.794,21.813,21.518,21.624,428460,0
2015-06-10,21.608,21.974,21.569,21.883,690515,0
2015-06-11,21.999,22.053,21.875,21.999,773791,0
2015-06-12,21.964,22.087,21.785,21.785,882241,0
2015-06-15,21.767,21.856,21.624,21.767,790881,0
2015-06-16,21.767,22.016,21.696,21.974,497212,0
2015-06-17,21.964,22.151,21.696,22.142,471573,0
2015-06-18,22.196,22.483,22.196,22.483,836449,0
2015-06-19,22.436,22.526,22.116,22.498,850221,0
2015-06-22,22.49,22.508,22.053,22.116,961173,0
2015-06-23,22.063,22.106,21.82,21.875,675954,0
2015-06-24,21.965,21.965,21.539,21.584,732505,0
2015-06-25,21.549,21.613,21.449,21.513,927222,0
2015-06-26,21.44,21.747,21.287,21.704,732285,0
2015-06-29,21.666,21.919,21.613,21.622,1029559,0
2015-06-30,21.72,21.812,21.549,21.647,955901,0
2015-07-01,21.704,22.01,21.513,22.01,1201149,0
2015-07-02,22.09,22.363,21.965,22.09,1635720,0
2015-07-06,22.018,22.453,21.919,22.382,1893939,0
2015-07-07,22.372,22.859,22.372,22.733,997805,0
2015-07-08,22.588,22.832,22.453,22.796,2414138,0
2015-07-09,22.796,23.022,22.688,22.724,1337562,0
2015-07-10,22.751,23.23,22.714,22.978,1754428,0
2015-07-13,23.157,23.275,22.888,23.022,1028891,0
2015-07-14,23.003,23.068,22.733,22.832,882462,0
2015-07-15,22.741,22.859,22.562,22.615,856758,0
2015-07-16,22.651,22.787,22.579,22.724,1403830,0
2015-07-17,22.67,22.804,22.623,22.751,792911,0
2015-07-20,22.714,22.888,22.596,22.859,672210,0
2015-07-21,22.888,22.969,22.814,22.859,991388,0
2015-07-22,22.84,23.139,22.787,23.059,966387,0
2015-07-23,23.049,23.085,22.516,22.642,1049692,0
2015-07-24,22.623,22.888,22.571,22.804,589677,0
2015-07-27,22.814,23.049,22.751,22.779,747663,0
2015-07-28,22.761,22.85,22.642,22.733,728080,0
2015-07-29,22.571,22.888,22.244,22.761,937841,0
2015-07-30,22.724,22.814,22.506,22.534,688914,0
2015-07-31,22.741,22.903,22.661,22.714,637694,0
2015-08-03,22.741,22.931,22.68,22.85,732986,0
2015-08-04,22.804,23.294,22.804,22.986,1281250,0
2015-08-05,23.012,23.039,22.633,22.724,651633,0
2015-08-06,22.705,22.741,22.227,22.688,977920,0
2015-08-07,22.661,22.796,22.425,22.761,571535,0
2015-08-10,22.823,22.823,22.488,22.542,664356,0
2015-08-11,22.506,22.779,22.481,22.741,578455,0
2015-08-12,22.696,22.859,22.463,22.85,709715,0
2015-08-13,22.814,22.978,22.496,22.888,547193,0
2015-08-14,22.913,23.022,22.705,23.012,434791,0
2015-08-17,23.022,23.404,22.888,23.384,612690,0
2015-08-18,23.265,23.564,23.265,23.493,472739,0
2015-08-19,23.404,23.672,23.166,23.536,622757,0
2015-08-20,23.474,23.729,23.338,23.484,714472,0
2015-08-21,23.356,23.502,22.931,22.94,1168070,0
2015-08-24,22.163,22.596,21.694,22.045,1718263,0
2015-08-25,22.209,22.406,21.277,21.296,970367,0
2015-08-26,21.911,22.045,21.459,21.846,1393873,0
2015-08-27,21.982,22.227,21.728,22.218,2036326,0
2015-08-28,22.209,22.244,21.936,22.117,831524,0
2015-08-31,22.055,22.146,21.684,21.704,1302270,0
2015-09-01,21.422,21.657,21.169,21.35,1073146,0
2015-09-02,21.504,21.574,21.142,21.224,1260007,0
2015-09-03,21.277,21.412,21.187,21.306,591115,0
2015-09-04,21.142,21.178,20.735,20.906,656500,0
2015-09-08,21.105,21.187,20.871,20.997,1153576,0
2015-09-09,21.114,21.224,20.719,20.743,1424408,0
2015-09-10,20.455,20.852,20.202,20.509,1464059,0
2015-09-11,20.537,20.852,20.455,20.8,1977245,0
2015-09-14,20.861,21.16,20.844,21.069,1001565,0
2015-09-15,21.088,21.412,20.916,21.323,823668,0
2015-09-16,21.331,21.604,21.313,21.531,563677,0
2015-09-17,21.531,22.244,21.386,21.975,932908,0
2015-09-18,21.774,22.299,21.704,22.027,1180571,0
2015-09-21,22.081,22.272,21.982,22.235,595209,0
2015-09-22,22.109,22.254,22.045,22.074,893146,0
2015-09-23,22.146,22.316,22.001,22.2,702745,0
2015-09-24,22.24,22.414,22.094,22.204,1149165,0
2015-09-25,22.258,22.36,22.094,22.286,945268,0
2015-09-28,22.231,22.268,21.803,21.967,1008053,0
2015-09-29,22.012,22.461,21.92,22.332,1235037,0
2015-09-30,22.542,22.571,22.094,22.423,1557483,0
2015-10-01,22.47,22.571,22.204,22.433,1111193,0
2015-10-02,22.404,22.734,22.278,22.734,1268263,0
2015-10-05,22.873,23.193,22.782,23.164,1603187,0
2015-10-06,23.119,23.183,22.725,22.825,1296463,0
2015-10-07,22.844,23.246,22.782,23.246,1210113,0
2015-10-08,23.255,23.623,23.065,23.613,1308051,0
2015-10-09,23.557,23.557,23.303,23.466,676270,0
2015-10-12,23.495,23.733,23.421,23.476,522276,0
2015-10-13,23.421,23.567,23.193,23.265,486298,0
2015-10-14,23.294,23.395,22.844,22.882,715290,0
2015-10-15,22.936,23.119,22.907,23.119,692556,0
2015-10-16,23.11,23.613,23.101,23.539,968879,0
2015-10-19,23.513,23.796,23.513,23.796,461378,0
2015-10-20,23.733,23.907,23.657,23.887,299349,0
2015-10-21,23.935,23.959,23.74,23.796,448259,0
2015-10-22,23.824,24.036,23.806,23.95,438093,0
2015-10-23,23.978,23.997,23.686,23.907,1117532,0
2015-10-26,23.915,23.997,23.74,23.969,874220,0
2015-10-27,23.915,24.261,23.806,24.169,1062990,0
2015-10-28,23.129,24.32,22.964,24.199,1999185,0
2015-10-29,24.199,24.251,23.988,24.127,1015004,0
2015-10-30,24.159,24.242,23.878,24.069,1808120,0
2015-11-02,24.069,24.142,23.887,24.078,1236549,0
2015-11-03,24.016,24.026,23.476,23.548,1020033,0
2015-11-04,23.557,23.667,23.265,23.412,891865,0
2015-11-05,23.404,23.421,23.164,23.385,606642,0
2015-11-06,23.101,23.173,22.304,22.515,941663,0
2015-11-09,22.423,22.423,21.938,22.177,788638,0
2015-11-10,22.177,22.369,22.131,22.286,904823,0
2015-11-11,22.286,22.414,22.258,22.322,524990,0
2015-11-12,22.278,22.388,22.121,22.204,567729,0
2015-11-13,22.195,22.395,22.058,22.177,508159,0
2015-11-16,22.14,22.379,21.957,22.369,528926,0
2015-11-17,22.296,22.562,22.278,22.395,454597,0
2015-11-18,22.451,22.681,22.304,22.662,486626,0
2015-11-19,22.681,22.945,22.681,22.825,491544,0
2015-11-20,22.974,23.265,22.891,23.065,541387,0
2015-11-23,23.065,23.319,23.065,23.211,319935,0
2015-11-24,23.137,23.246,22.954,23.202,463234,0
2015-11-25,23.229,23.576,23.22,23.476,425852,0
2015-11-27,23.476,23.878,23.466,23.859,352510,0
2015-11-30,23.897,24.051,23.768,23.887,850938,0
2015-12-01,23.969,24.391,23.969,24.362,559470,0
2015-12-02,24.32,24.436,23.868,23.915,982132,0
2015-12-03,23.842,23.842,23.53,23.557,601830,0
2015-12-04,23.576,23.95,23.576,23.657,762729,0
2015-12-07,23.64,23.714,23.421,23.605,695724,0
2015-12-08,23.667,24.179,23.623,24.036,727184,0
2015-12-09,23.833,24.189,23.777,24.142,1002763,0
2015-12-10,24.151,24.242,23.777,23.787,1002326,0
2015-12-11,23.64,23.959,23.586,23.95,599975,0
2015-12-14,23.915,24.098,23.878,24.078,771442,0
2015-12-15,24.151,24.32,24.078,24.136,642494,0
2015-12-16,24.236,24.61,24.199,24.482,752892,0
2015-12-17,24.51,24.62,24.419,24.537,645881,0
2015-12-18,24.51,24.592,24.3,24.537,1099498,0
2015-12-21,24.664,24.73,24.242,24.391,534062,0
2015-12-22,24.444,24.802,24.444,24.554,735285,0
2015-12-23,24.628,24.739,24.527,24.638,901218,0
2015-12-24,24.739,24.775,24.564,24.739,437397,0
2015-12-28,24.655,24.76,24.597,24.701,963565,0
2015-12-29,24.817,25.123,24.761,25.085,732105,0
2015-12-30,25.095,25.177,24.919,25.075,629472,0
2015-12-31,25.177,25.197,24.91,24.947,784209,0
2016-01-04,24.808,24.813,24.353,24.548,1027146,0
2016-01-05,24.808,25.381,24.605,25.27,1020603,0
2016-01-06,25.15,25.318,25.049,25.243,823303,0
2016-01-07,24.919,25.15,24.803,24.956,849489,0
2016-01-08,24.993,25.243,24.901,25.168,1161433,0
2016-01-11,25.235,25.594,25.15,25.308,1187552,0
2016-01-12,25.336,25.36,24.863,25.04,870850,0
2016-01-13,25.133,25.308,24.548,24.716,611482,0
2016-01-14,24.752,24.901,24.504,24.689,1212112,0
2016-01-15,24.353,24.446,24.057,24.328,1059872,0
2016-01-19,24.494,25.243,24.428,25.113,1127270,0
2016-01-20,24.947,25.243,24.424,24.771,1564570,0
2016-01-21,24.863,25.376,24.623,24.993,689205,0
2016-01-22,25.251,25.88,25.15,25.76,746935,0
2016-01-25,25.76,25.938,25.4,25.446,579397,0
2016-01-26,25.547,25.938,25.446,25.806,1309798,0
2016-01-27,25.714,25.806,25.279,25.492,862847,0
2016-01-28,25.539,25.898,25.065,25.075,4623323,0
2016-01-29,25.251,25.948,25.104,25.938,1244484,0
2016-02-01,25.77,26.345,25.678,26.02,885863,0
2016-02-02,25.956,26.141,25.816,25.981,1214510,0
2016-02-03,26.122,26.565,25.981,26.159,1783112,0
2016-02-04,26.132,26.505,26.062,26.463,979277,0
2016-02-05,26.472,26.514,26.214,26.26,813234,0
2016-02-08,26.04,26.132,25.065,25.289,1587349,0
2016-02-09,25.049,25.41,24.504,24.557,2729267,0
2016-02-10,24.725,24.929,24.402,24.513,1979421,0
2016-02-11,24.159,24.776,23.955,24.632,1130722,0
2016-02-12,24.706,24.744,24.066,24.382,2130265,0
2016-02-16,24.548,24.752,24.353,24.725,1718865,0
2016-02-17,24.845,24.938,24.45,24.513,1357551,0
2016-02-18,24.586,25.095,24.446,24.919,1062754,0
2016-02-19,24.789,25.391,24.789,25.085,1576511,0
2016-02-22,25.336,25.429,24.998,25.057,1048754,0
2016-02-23,25.04,25.419,24.993,25.113,678688,0
2016-02-24,25.075,25.344,25.003,25.308,971195,0
2016-02-25,25.429,25.806,25.429,25.678,1150174,0
2016-02-26,25.678,25.816,25.557,25.594,1536312,0
2016-02-29,25.594,26.05,25.547,25.724,1319121,0
2016-03-01,25.806,26.195,25.806,26.175,933663,0
2016-03-02,26.122,26.345,26.05,26.325,910581,0
2016-03-03,26.361,26.417,26.151,26.38,693074,0
2016-03-04,26.389,26.389,26.02,26.151,789468,0
2016-03-07,26.093,26.132,25.632,25.779,953947,0
2016-03-08,25.77,25.938,25.612,25.76,913626,0
2016-03-09,25.806,26.224,25.77,25.806,535943,0
2016-03-10,25.963,26.185,25.642,25.963,763890,0
2016-03-11,26.195,26.287,26.122,26.204,747801,0
2016-03-14,26.122,26.252,25.995,26.214,426134,0
2016-03-15,26.141,26.389,26.03,26.26,451495,0
2016-03-16,26.122,26.584,25.963,26.519,609226,0
2016-03-17,26.548,26.824,26.455,26.704,759005,0
2016-03-18,26.713,26.713,26.38,26.491,917847,0
2016-03-21,26.529,26.722,26.38,26.529,966716,0
2016-03-22,26.482,26.645,26.361,26.509,774912,0
2016-03-23,26.5,26.713,26.38,26.417,553577,0
2016-03-24,26.316,26.685,26.122,26.65,743546,0
2016-03-28,26.658,26.76,26.5,26.565,527776,0
2016-03-29,26.584,27.167,26.509,27.13,758889,0
2016-03-30,27.283,27.368,27.014,27.022,446205,0
2016-03-31,26.939,27.489,26.872,27.489,835769,0
2016-04-01,27.339,27.601,27.21,27.574,630051,0
2016-04-04,27.685,27.826,27.545,27.76,863835,0
2016-04-05,27.62,27.723,27.442,27.583,620734,0
2016-04-06,27.004,27.107,26.91,27.004,4018024,0
2016-04-07,27.014,27.077,26.803,26.956,1156283,0
2016-04-08,26.994,27.125,26.85,26.929,870538,0
2016-04-11,26.974,27.19,26.901,27.014,713809,0
2016-04-12,27.041,27.117,26.956,27.004,584570,0
2016-04-13,27.097,27.097,26.65,26.881,981285,0
2016-04-14,26.863,26.956,26.723,26.956,559906,0
2016-04-15,26.939,27.227,26.83,27.134,537115,0
2016-04-18,27.143,27.331,27.004,27.322,447273,0
2016-04-19,27.358,27.442,27.22,27.396,773181,0
2016-04-20,27.442,27.508,27.255,27.322,2163186,0
2016-04-21,27.331,27.349,26.257,26.257,1743812,0
2016-04-22,26.238,26.517,26.15,26.444,1425653,0
2016-04-25,26.36,26.881,26.209,26.881,832281,0
2016-04-26,27.125,27.564,27.022,27.322,1130614,0
2016-04-27,27.322,27.339,26.948,27.227,861329,0
2016-04-28,27.162,27.425,27.143,27.227,587963,0
2016-04-29,27.077,27.21,26.658,26.994,1511466,0
2016-05-02,27.077,27.545,27.077,27.527,827540,0
2016-05-03,27.498,27.704,27.322,27.676,680268,0
2016-05-04,27.442,28.055,27.425,27.939,1465173,0
2016-05-05,27.919,28.032,27.807,28.003,881587,0
2016-05-06,27.929,28.423,27.836,28.403,505108,0
2016-05-09,28.413,28.873,28.19,28.667,760991,0
2016-05-10,28.685,28.779,28.301,28.462,734095,0
2016-05-11,28.453,28.453,27.667,27.948,2253816,0
2016-05-12,27.985,28.629,27.826,28.462,539242,0
2016-05-13,28.489,28.489,28.105,28.285,816639,0
2016-05-16,28.275,28.779,28.19,28.742,615161,0
2016-05-17,28.629,28.685,27.9,28.096,811646,0
2016-05-18,28.003,28.032,27.255,27.64,668177,0
2016-05-19,27.425,27.442,27.097,27.313,952831,0
2016-05-20,27.378,27.396,27.117,27.368,685336,0
2016-05-23,27.442,27.826,27.236,27.76,994671,0
2016-05-24,27.9,28.162,27.826,28.003,1020827,0
2016-05-25,27.948,28.003,27.63,27.872,496354,0
2016-05-26,27.909,28.162,27.797,28.059,477878,0
2016-05-27,28.059,28.462,28.032,28.265,298472,0
2016-05-31,28.301,28.301,27.939,28.199,981707,0
2016-06-01,28.154,28.536,27.994,28.301,853252,0
2016-06-02,28.19,28.368,27.948,28.33,1386989,0
2016-06-03,28.546,28.77,28.34,28.761,916538,0
2016-06-06,28.77,28.891,28.217,28.227,776813,0
2016-06-07,28.32,28.433,28.215,28.378,649229,0
2016-06-08,28.388,28.695,28.247,28.629,594135,0
2016-06-09,28.619,29.181,28.516,29.162,1041342,0
2016-06-10,29.013,29.335,28.9,29.311,649432,0
2016-06-13,29.377,29.526,29.236,29.33,483897,0
2016-06-14,29.311,29.311,29.06,29.153,383166,0
2016-06-15,29.133,29.526,29.03,29.433,539894,0
2016-06-16,29.387,29.507,29.236,29.507,445386,0
2016-06-17,29.003,29.498,28.797,29.461,1086452,0
2016-06-20,29.433,29.675,29.209,29.246,535858,0
2016-06-21,29.227,29.433,29.087,29.395,458786,0
2016-06-22,29.395,29.395,28.957,29.078,1152747,0
2016-06-23,29.143,29.299,29.013,29.06,556350,0
2016-06-24,28.722,30.097,28.609,29.732,2771717,0
2016-06-27,29.649,30.32,29.517,30.152,1547536,0
2016-06-28,30.293,30.432,30.114,30.367,1203874,0
2016-06-29,30.561,30.561,30.145,30.438,829072,0
2016-06-30,30.419,30.589,30.193,30.495,1447321,0
2016-07-01,30.626,30.947,30.505,30.654,803846,0
2016-07-05,30.74,31.041,30.626,30.956,1246676,0
2016-07-06,30.871,31.051,30.599,30.807,842661,0
2016-07-07,30.645,30.645,30.221,30.569,814292,0
2016-07-08,30.673,31.041,30.579,30.975,718285,0
2016-07-11,30.975,31.089,30.279,31.004,546852,0
2016-07-12,30.834,31.079,30.636,30.797,987151,0
2016-07-13,30.862,30.985,30.617,30.956,745643,0
2016-07-14,30.871,30.966,30.622,30.768,929112,0
2016-07-15,30.609,30.787,30.522,30.73,628371,0
2016-07-18,30.713,31.051,30.693,31.032,1280502,0
2016-07-19,31.032,31.032,30.829,30.975,564553,0
2016-07-20,31.014,31.014,30.768,30.881,749514,0
2016-07-21,30.891,31.079,30.782,31.069,708929,0
2016-07-22,31.023,31.448,31.014,31.258,443962,0
2016-07-25,31.258,31.39,31.069,31.249,444149,0
2016-07-26,31.24,31.305,30.92,31.004,607738,0
2016-07-27,30.927,31.032,30.654,30.843,806813,0
2016-07-28,30.834,31.843,30.834,31.587,958145,0
2016-07-29,31.587,32.126,31.587,32.106,1127496,0
2016-08-01,32.051,32.587,31.947,32.418,1383516,0
2016-08-02,32.418,32.542,31.617,31.863,1130692,0
2016-08-03,31.795,31.834,31.353,31.474,1622124,0
2016-08-04,31.503,31.701,31.32,31.523,9558609,0
2016-08-05,31.371,31.552,30.862,30.901,680879,0
2016-08-08,30.901,31.258,30.73,30.768,1090079,0
2016-08-09,30.871,31.399,30.579,31.353,842577,0
2016-08-10,31.419,31.578,31.334,31.513,733500,0
2016-08-11,31.578,31.691,31.069,31.39,1193437,0
2016-08-12,31.409,31.785,31.409,31.474,539790,0
2016-08-15,31.457,31.587,31.24,31.305,458709,0
2016-08-16,31.164,31.164,30.876,31.089,406776,0
2016-08-17,31.173,31.325,30.881,31.305,649623,0
2016-08-18,31.334,31.474,31.164,31.24,576520,0
2016-08-19,31.24,31.286,30.975,31.032,405533,0
2016-08-22,31.032,31.295,30.985,31.117,599942,0
2016-08-23,31.277,31.39,31.145,31.315,595755,0
2016-08-24,31.344,31.38,30.995,31.173,404370,0
2016-08-25,31.23,31.587,31.23,31.399,466030,0
2016-08-26,31.493,31.627,30.816,31.041,1177299,0
2016-08-29,31.211,31.466,31.099,31.466,359350,0
2016-08-30,31.532,31.668,31.258,31.655,740829,0
2016-08-31,31.542,31.825,31.023,31.815,2213861,0
2016-09-01,31.863,31.909,31.493,31.843,1315148,0
2016-09-02,31.825,32.362,31.825,31.984,713809,0
2016-09-06,32.032,32.483,31.872,32.428,696121,0
2016-09-07,32.418,32.663,32.304,32.663,556159,0
2016-09-08,32.399,32.532,32.012,32.051,3703535,0
2016-09-09,31.834,31.984,30.193,30.334,2048182,0
2016-09-12,30.239,30.748,30.207,30.561,1219094,0
2016-09-13,30.522,30.522,29.589,29.741,1204997,0
2016-09-14,29.759,29.938,29.656,29.835,702838,0
2016-09-15,29.863,29.995,29.75,29.966,458720,0
2016-09-16,29.92,30.259,29.797,30.259,1162756,0
2016-09-19,30.249,30.834,30.088,30.834,667081,0
2016-09-20,31.004,31.014,30.748,30.777,591231,0
2016-09-21,30.843,31.419,30.579,31.39,640199,0
2016-09-22,31.607,31.928,31.587,31.776,658497,0
2016-09-23,31.578,32.046,31.39,31.937,592131,0
2016-09-26,31.863,32.389,31.834,32.2,579080,0
2016-09-27,32.324,32.343,31.249,31.286,911944,0
2016-09-28,31.362,31.776,31.305,31.721,600579,0
2016-09-29,31.701,31.721,31.189,31.445,562102,0
2016-09-30,31.606,31.739,31.025,31.035,948019,0
2016-10-03,30.759,31.016,30.531,30.749,676715,0
2016-10-04,30.768,30.768,29.855,30.113,1042063,0
2016-10-05,30.122,30.331,29.275,29.352,1167095,0
2016-10-06,29.104,29.694,27.439,29.37,776393,0
2016-10-07,29.504,29.989,29.437,29.484,1078111,0
2016-10-10,29.465,29.864,29.389,29.647,576083,0
2016-10-11,29.589,29.694,29.2,29.209,431163,0
2016-10-12,29.275,29.552,29.275,29.465,404456,0
2016-10-13,29.504,30.179,29.447,29.894,951103,0
2016-10-14,29.664,30.16,29.427,29.94,396360,0
2016-10-17,29.999,30.331,29.915,30.055,381775,0
2016-10-18,30.293,30.436,30.065,30.284,331215,0
2016-10-19,30.217,30.426,30.127,30.217,348607,0
2016-10-20,30.217,30.398,30.084,30.227,364897,0
2016-10-21,30.045,30.35,29.94,30.179,388763,0
2016-10-24,30.36,30.617,30.11,30.331,301892,0
2016-10-25,30.179,30.369,30.074,30.274,286576,0
2016-10-26,30.199,30.199,29.19,29.684,851219,0
2016-10-27,29.504,29.569,28.562,28.599,1147200,0
2016-10-28,28.648,28.895,28.418,28.543,1098863,0
2016-10-31,28.743,29.122,28.448,29.114,751667,0
2016-11-01,28.857,28.952,28.153,28.182,972515,0
2016-11-02,28.209,28.258,27.337,27.373,1243597,0
2016-11-03,27.344,27.529,27.135,27.401,1179214,0
2016-11-04,27.42,27.69,27.211,27.495,1017111,0
2016-11-07,27.924,28.038,27.668,27.944,728296,0
2016-11-08,27.877,28.333,27.81,28.248,1094384,0
2016-11-09,27.429,27.695,26.831,26.936,1105425,0
2016-11-10,26.831,26.936,25.059,25.907,2839817,0
2016-11-11,25.937,26.744,25.927,26.146,1474611,0
2016-11-14,26.097,26.696,25.86,26.601,1062392,0
2016-11-15,26.781,27.068,26.317,26.441,893875,0
2016-11-16,26.459,26.726,26.267,26.441,681101,0
2016-11-17,26.487,26.651,26.182,26.297,861298,0
2016-11-18,26.297,26.477,26.241,26.441,793035,0
2016-11-21,26.546,26.963,26.431,26.641,1127718,0
2016-11-22,26.791,27.268,26.75,27.135,1149004,0
2016-11-23,26.706,27.144,26.677,27.068,1424163,0
2016-11-25,27.258,27.573,27.191,27.286,508470,0
2016-11-28,27.315,27.544,27.239,27.344,867491,0
2016-11-29,27.268,27.695,27.268,27.505,767736,0
2016-11-30,27.211,27.249,26.754,26.906,858147,0
2016-12-01,26.659,26.677,26.137,26.307,889199,0
2016-12-02,26.526,27.154,26.526,26.772,696933,0
2016-12-05,26.764,27.049,26.487,27.021,804167,0
2016-12-06,27.04,27.296,26.906,27.154,681586,0
2016-12-07,27.278,27.763,27.278,27.686,956204,0
2016-12-08,27.41,28.087,27.163,27.8,1281472,0
2016-12-09,27.744,28.392,27.744,27.819,977736,0
2016-12-12,27.668,28.019,27.59,27.867,1055302,0
2016-12-13,28.009,28.024,27.524,27.734,1673249,0
2016-12-14,27.914,27.914,26.651,26.659,1921804,0
2016-12-15,26.601,26.901,26.222,26.297,1063075,0
2016-12-16,26.564,27.278,26.564,27.106,2782148,0
2016-12-19,27.354,27.744,27.249,27.449,877323,0
2016-12-20,27.41,27.763,27.291,27.458,956208,0
2016-12-21,27.495,27.81,26.876,26.926,1582622,0
2016-12-22,26.85,27.021,26.641,26.85,1284723,0
2016-12-23,26.981,27.116,26.754,26.936,581923,0
2016-12-27,26.973,27.273,26.916,27.049,673792,0
2016-12-28,27.068,27.23,26.746,27.086,893881,0
2016-12-29,27.106,27.684,27.039,27.664,1173034,0
2016-12-30,27.731,28.029,27.558,27.991,1053361,0
2017-01-03,28,28.068,27.606,27.798,916782,0
2017-01-04,28.337,28.827,28.058,28.789,1860454,0
2017-01-05,28.664,28.968,28.386,28.866,1401123,0
2017-01-06,28.741,28.981,28.462,28.5,1060168,0
2017-01-09,28.655,28.761,28.352,28.549,987601,0
2017-01-10,28.549,28.549,28.019,28.019,845989,0
2017-01-11,28.058,28.201,27.798,27.866,950526,0
2017-01-12,28.009,28.423,27.817,28.413,830175,0
2017-01-13,28.386,28.568,28.135,28.5,840223,0
2017-01-17,28.539,28.721,28.347,28.568,870815,0
2017-01-18,28.482,28.731,28.386,28.509,551673,0
2017-01-19,28.317,28.317,28.009,28.164,643571,0
2017-01-20,28.088,28.462,28.088,28.357,449661,0
2017-01-23,28.443,28.876,28.275,28.847,729831,0
2017-01-24,28.761,28.943,28.509,28.711,818636,0
2017-01-25,28.605,28.655,28.27,28.394,518723,0
2017-01-26,28.394,28.605,28.145,28.211,577789,0
2017-01-27,28.28,28.317,27.827,27.972,449261,0
2017-01-30,27.933,28.088,27.798,27.847,426745,0
2017-01-31,27.943,28.231,27.904,27.953,847462,0
2017-02-01,27.827,28.125,27.51,27.586,465149,0
2017-02-02,27.645,28.145,27.645,28.029,673970,0
2017-02-03,28.241,28.429,28.135,28.251,472011,0
2017-02-06,28.357,28.403,28.068,28.298,587141,0
2017-02-07,28.26,28.578,28.221,28.298,515083,0
2017-02-08,28.529,28.702,28.28,28.655,725377,0
2017-02-09,28.539,28.895,28.509,28.866,1295048,0
2017-02-10,28.837,29.289,28.655,29.251,936549,0
2017-02-13,29.202,29.375,28.933,29.289,1201882,0
2017-02-14,29.241,29.327,28.751,28.77,1173680,0
2017-02-15,28.491,29.059,28.337,28.962,944046,0
2017-02-16,29.779,30.038,29.318,29.491,1089972,0
2017-02-17,29.703,29.799,29.256,29.703,1091699,0
2017-02-21,29.577,30.139,29.327,30.087,1073740,0
2017-02-22,30.193,30.442,30.038,30.222,907089,0
2017-02-23,30.424,30.442,30.02,30.183,753173,0
2017-02-24,30.25,30.809,30.203,30.809,836144,0
2017-02-27,30.827,31.116,30.75,31.049,957864,0
2017-02-28,30.981,31.125,30.789,30.933,1016616,0
2017-03-01,30.558,30.789,30.327,30.548,737912,0
2017-03-02,30.395,30.683,30.25,30.539,780661,0
2017-03-03,30.491,30.64,30.134,30.52,626467,0
2017-03-06,30.337,30.405,30.011,30.231,711785,0
2017-03-07,30.097,30.309,29.895,30.173,457601,0
2017-03-08,29.809,30.001,29.529,29.549,511535,0
2017-03-09,29.423,29.741,29.202,29.299,523590,0
2017-03-10,29.529,29.75,29.125,29.365,624253,0
2017-03-13,29.318,29.491,29.039,29.125,1319022,0
2017-03-14,29.01,29.049,28.664,28.741,1485635,0
2017-03-15,28.895,29.51,28.866,29.385,2215557,0
2017-03-16,29.347,29.741,29.241,29.645,801324,0
2017-03-17,29.673,29.981,29.52,29.645,1053798,0
2017-03-20,29.722,29.797,29.453,29.51,500973,0
2017-03-21,29.549,29.703,29.318,29.539,809311,0
2017-03-22,29.712,29.891,29.327,29.625,718266,0
2017-03-23,29.587,30.038,29.453,29.741,1171045,0
2017-03-24,29.818,30.126,29.818,30.048,669574,0
2017-03-27,30.067,30.375,29.875,30.03,1078453,0
2017-03-28,30.077,30.183,29.828,30.164,743292,0
2017-03-29,30.25,30.269,29.952,30.116,1031588,0
2017-03-30,30.274,30.351,29.866,30.274,640208,0
2017-03-31,30.244,30.623,30.206,30.545,1092438,0
2017-04-03,30.517,30.759,30.341,30.749,706984,0
2017-04-04,30.692,30.886,30.468,30.605,995967,0
2017-04-05,30.652,30.906,30.565,30.662,926878,0
2017-04-06,30.702,30.947,30.466,30.898,1103302,0
2017-04-07,30.996,31.26,30.878,31.192,623247,0
2017-04-10,31.221,31.574,31.015,31.515,1263659,0
2017-04-11,31.515,31.819,31.388,31.721,687546,0
2017-04-12,31.613,31.907,31.525,31.859,621360,0
2017-04-13,31.819,31.975,31.584,31.643,749654,0
2017-04-17,31.663,32.153,31.663,32.153,808268,0
2017-04-18,32.123,32.349,32.005,32.27,759564,0
2017-04-19,32.172,32.329,32.073,32.191,527236,0
2017-04-20,32.113,32.27,31.877,32.103,1501659,0
2017-04-21,32.045,32.211,32.015,32.123,611600,0
2017-04-24,32.211,32.231,31.246,31.564,904210,0
2017-04-25,31.476,31.799,31.192,31.623,729505,0
2017-04-26,31.515,31.672,31.28,31.359,838311,0
2017-04-27,31.417,31.761,31.06,31.535,900182,0
2017-04-28,31.495,31.495,31.005,31.26,1070873,0
2017-05-01,30.839,30.961,29.604,29.996,3770930,0
2017-05-02,29.75,29.79,28.829,29.035,6437942,0
2017-05-03,28.917,29.652,28.849,29.251,31909398,0
2017-05-04,29.153,29.251,28.653,28.771,7784916,0
2017-05-05,28.957,29.466,28.878,29.202,9569719,0
2017-05-08,29.27,29.359,28.8,29.231,3926013,0
2017-05-09,29.28,29.614,29.055,29.172,4021677,0
2017-05-10,29.251,29.79,29.114,29.652,2885596,0
2017-05-11,29.604,29.858,29.408,29.839,2302442,0
2017-05-12,29.928,30.31,29.888,30.222,5408176,0
2017-05-15,30.29,30.878,30.202,30.329,2069192,0
2017-05-16,30.418,30.437,30.054,30.31,4438664,0
2017-05-17,30.29,30.672,30.24,30.32,3448816,0
2017-05-18,30.368,30.81,30.162,30.8,2497498,0
2017-05-19,31.094,31.143,30.574,30.888,2470967,0
2017-05-22,30.966,31.241,30.839,31.074,1964449,0
2017-05-23,31.123,31.378,30.996,31.025,1819099,0
2017-05-24,30.956,31.103,30.76,30.917,1546034,0
2017-05-25,30.927,31.015,30.647,30.652,1926036,0
2017-05-26,30.633,30.76,30.152,30.222,1236612,0
2017-05-30,30.134,30.348,30.035,30.162,1158200,0
2017-05-31,30.162,30.358,29.844,30.084,3035511,0
2017-06-01,30.094,30.574,29.888,30.506,2522069,0
2017-06-02,30.633,31.094,30.486,31.005,1483001,0
2017-06-05,30.917,31.05,30.643,30.77,1214611,0
2017-06-06,30.878,30.878,30.623,30.652,1150340,0
2017-06-07,30.623,30.8,30.456,30.692,1045606,0
2017-06-08,30.692,30.77,30.172,30.574,1111633,0
2017-06-09,30.506,30.834,30.25,30.81,1471324,0
2017-06-12,30.878,31.221,30.721,31.201,1573319,0
2017-06-13,31.201,31.26,30.966,31.153,2821938,0
2017-06-14,31.368,31.839,31.319,31.407,2299996,0
2017-06-15,31.221,31.672,31.172,31.26,2673345,0
2017-06-16,31.329,31.437,31.064,31.427,2276054,0
2017-06-19,31.368,31.56,31.26,31.486,1794804,0
2017-06-20,32.083,32.083,31.349,31.849,1636299,0
2017-06-21,31.77,31.873,31.407,31.623,1158341,0
2017-06-22,31.603,32.103,31.525,31.701,1572462,0
2017-06-23,31.741,32.186,31.741,31.907,6381883,0
2017-06-26,32.065,32.093,31.653,31.927,1116081,0
2017-06-27,31.839,32.005,31.201,31.359,1553675,0
2017-06-28,31.363,31.613,31.28,31.349,1550828,0
2017-06-29,30.996,31.133,30.427,30.594,3210742,0
2017-06-30,30.722,30.93,30.544,30.792,2392325,0
2017-07-03,30.94,31.296,30.742,31.247,576893,0
2017-07-05,31.247,31.321,30.722,30.831,1438220,0
2017-07-06,30.564,30.673,29.683,29.693,2407229,0
2017-07-07,29.752,29.921,29.564,29.832,1787641,0
2017-07-10,29.891,29.94,29.208,29.228,1425017,0
2017-07-11,29.218,29.282,28.988,29.208,1378819,0
2017-07-12,29.475,29.668,29.258,29.347,2059275,0
2017-07-13,29.376,29.495,29.218,29.406,2082243,0
2017-07-14,29.426,29.743,29.357,29.663,1882842,0
2017-07-17,30.703,30.703,29.693,29.861,2349840,0
2017-07-18,29.99,30.257,29.842,29.901,1993040,0
2017-07-19,29.95,30.435,29.832,30.307,1035649,0
2017-07-20,30.435,30.455,30.069,30.119,1098616,0
2017-07-21,30.208,30.267,29.842,30.138,1072101,0
2017-07-24,30.119,30.188,29.891,30.099,1564710,0
2017-07-25,30.099,30.109,29.752,29.911,1297942,0
2017-07-26,29.96,30.138,29.832,30.02,933622,0
2017-07-27,29.832,30.129,29.644,29.98,1034484,0
2017-07-28,30.01,30.129,29.762,30.01,1623621,0
2017-07-31,30.059,30.366,29.782,30.277,1109840,0
2017-08-01,29.99,30.376,29.693,29.881,1515785,0
2017-08-02,29.644,29.782,29.193,29.357,1849096,0
2017-08-03,29.357,29.812,29.265,29.762,1257884,0
2017-08-04,29.634,29.851,29.5,29.743,1259647,0
2017-08-07,29.752,29.842,29.282,29.505,1015359,0
2017-08-08,29.495,29.624,29.208,29.307,798078,0
2017-08-09,29.406,29.406,28.812,29.178,1255255,0
2017-08-10,29.218,29.238,28.941,29.109,1070563,0
2017-08-11,28.921,29.104,28.812,29.06,1068101,0
2017-08-14,29.188,29.95,29.168,29.881,1781034,0
2017-08-15,29.812,29.812,29.243,29.743,1223057,0
2017-08-16,29.723,30.336,29.723,30.188,2293497,0
2017-08-17,30.089,30.327,30.039,30.129,1359687,0
2017-08-18,30.02,30.218,29.762,30.02,2123149,0
2017-08-21,30.079,30.327,29.881,30.307,1300951,0
2017-08-22,30.237,30.524,29.713,29.98,1205213,0
2017-08-23,30,30.356,29.871,30.277,852498,0
2017-08-24,30.237,30.515,30.237,30.356,1115700,0
2017-08-25,30.455,30.485,30.173,30.356,694580,0
2017-08-28,30.356,30.435,29.99,30.099,676061,0
2017-08-29,30.138,30.406,30.089,30.178,791649,0
2017-08-30,30.168,30.524,30.049,30.435,1435507,0
2017-08-31,30.515,30.861,30.406,30.752,1115013,0
2017-09-01,30.752,30.92,30.653,30.792,788338,0
2017-09-05,30.841,31.039,30.678,30.891,924155,0
2017-09-06,30.98,31.366,30.96,31.049,1028012,0
2017-09-07,31.108,31.346,31.019,31.188,1138729,0
2017-09-08,31.178,31.336,31.089,31.138,984763,0
2017-09-11,31.227,31.514,31.198,31.455,896921,0
2017-09-12,31.455,31.544,30.742,30.752,1282391,0
2017-09-13,30.752,30.841,30.465,30.475,1368454,0
2017-09-14,30.435,30.569,30.218,30.524,1821108,0
2017-09-15,30.475,30.96,30.396,30.831,2439173,0
2017-09-18,30.831,30.99,30.594,30.752,1375747,0
2017-09-19,30.752,30.861,30.168,30.356,1679126,0
2017-09-20,30.416,30.554,29.906,30.049,1112916,0
2017-09-21,30.129,30.267,29.832,29.842,1122839,0
2017-09-22,30.059,30.059,29.465,29.505,1072276,0
2017-09-25,29.624,29.762,29.515,29.723,1260189,0
2017-09-26,29.634,29.782,29.515,29.743,942928,0
2017-09-27,29.604,29.604,28.98,29.198,1061358,0
2017-09-28,29.238,29.525,29.139,29.505,878660,0
2017-09-29,29.55,29.91,29.47,29.8,1720330,0
2017-10-02,29.8,29.88,29.4648,29.55,1185635,0
2017-10-03,29.56,29.78,29.46,29.77,994375,0
2017-10-04,29.81,30.18,29.74,29.87,981569,0
2017-10-05,29.91,30.1,29.78,29.85,881917,0
2017-10-06,29.66,29.81,29.2797,29.76,1260308,0
2017-10-09,29.83,30.1,29.74,29.94,7918864,0
2017-10-10,30.06,30.13,29.675,29.85,1691120,0
2017-10-11,29.85,29.96,29.69,29.74,1047814,0
2017-10-12,29.71,29.98,29.615,29.98,1692743,0
2017-10-13,30.09,30.11,29.63,29.83,1303189,0
2017-10-16,29.86,29.94,29.59,29.8,779672,0
2017-10-17,29.62,29.94,29.62,29.92,875717,0
2017-10-18,29.8,30.03,29.68,29.89,1814681,0
2017-10-19,29.84,29.94,29.665,29.73,875276,0
2017-10-20,29.67,29.77,29.48,29.77,754851,0
2017-10-23,29.85,29.85,29.45,29.49,827887,0
2017-10-24,29.6,29.7,29.36,29.55,1189051,0
2017-10-25,29.68,30.04,29.21,29.68,1064250,0
2017-10-26,29.89,29.96,29.375,29.45,982678,0
2017-10-27,29.45,29.87,29.39,29.83,1017187,0
2017-10-30,29.77,29.945,29.71,29.89,851730,0
2017-10-31,29.95,30.075,29.6,30.05,942087,0
2017-11-01,30.03,30.03,29.725,29.77,874365,0
2017-11-02,29.91,30.15,29.795,29.87,1270444,0
2017-11-03,29.82,30.33,29.64,30.08,885474,0
2017-11-06,30.18,30.57,30.17,30.38,995472,0
2017-11-07,30.4,30.53,30.155,30.43,1213628,0
2017-11-08,30.37,30.73,30.37,30.59,693745,0
2017-11-09,30.47,30.7,30.43,30.5,735040,0
2017-11-10,30.24,30.73,30.24,30.58,799133,0
