Date,Open,High,Low,Close,Volume,OpenInt
2011-05-13,13.301,13.436,13.196,13.42,1134742,0
2011-05-16,13.436,13.473,12.965,13.392,768213,0
2011-05-17,13.399,13.51,13.252,13.436,1245715,0
2011-05-18,13.428,13.51,13.301,13.467,687725,0
2011-05-19,13.459,13.51,13.347,13.497,563337,0
2011-05-20,13.436,13.51,13.377,13.467,973525,0
2011-05-23,13.259,13.48,13.259,13.443,450442,0
2011-05-24,13.436,13.563,13.36,13.436,305509,0
2011-05-25,13.436,13.51,13.369,13.451,537047,0
2011-05-26,13.577,13.577,13.436,13.548,273144,0
2011-05-27,13.459,13.548,13.436,13.539,321154,0
2011-05-31,13.547,13.622,13.425,13.622,497321,0
2011-06-01,13.548,13.586,13.106,13.351,365862,0
2011-06-02,13.234,13.525,13.196,13.467,270416,0
2011-06-03,13.27,13.719,13.243,13.675,296691,0
2011-06-06,13.638,13.682,13.412,13.586,302979,0
2011-06-07,13.672,13.672,13.476,13.485,140032,0
2011-06-08,13.438,13.625,13.103,13.618,365307,0
2011-06-09,13.543,13.702,13.32,13.702,277752,0
2011-06-10,13.528,13.715,13.455,13.506,283066,0
2011-06-13,13.443,13.57,13.36,13.504,402749,0
2011-06-14,13.525,13.563,13.106,13.351,491951,0
2011-06-15,13.227,13.384,12.429,12.793,528772,0
2011-06-16,12.781,13.371,12.698,12.983,550754,0
2011-06-17,13.108,13.236,12.718,13.088,338923,0
2011-06-20,12.951,13.493,12.84,13.328,586609,0
2011-06-21,13.386,13.657,13.103,13.254,561185,0
2011-06-22,13.363,13.438,12.69,13.282,456812,0
2011-06-23,13.094,13.138,12.56,12.974,505654,0
2011-06-24,12.914,13.13,12.6,12.739,4102925,0
2011-06-27,12.799,13.064,12.538,12.774,420145,0
2011-06-28,12.884,13.042,12.667,13.012,473539,0
2011-06-29,13.012,13.088,12.832,12.907,290553,0
2011-06-30,12.897,13.109,12.897,13.026,244216,0
2011-07-01,13.026,13.273,13.018,13.229,244908,0
2011-07-05,13.254,13.416,13.191,13.342,268826,0
2011-07-06,13.295,13.41,13.191,13.197,565877,0
2011-07-07,13.295,13.342,13.212,13.304,222269,0
2011-07-08,13.154,13.395,13.088,13.304,284212,0
2011-07-11,13.163,13.288,13.033,13.123,166929,0
2011-07-12,13.072,13.334,13.033,13.154,197877,0
2011-07-13,13.184,13.282,13.072,13.13,147018,0
2011-07-14,13.123,13.191,12.832,13.08,197838,0
2011-07-15,13.123,13.288,13.012,13.206,175666,0
2011-07-18,13.146,13.17,12.951,13.108,168192,0
2011-07-19,13.177,13.254,12.996,13.123,214531,0
2011-07-20,13.146,13.191,12.907,13.123,150175,0
2011-07-21,13.212,13.266,13.057,13.123,169984,0
2011-07-22,13.094,13.154,13.026,13.123,146850,0
2011-07-25,12.958,13.146,12.958,13.088,174640,0
2011-07-26,13.086,13.106,12.971,13.055,282060,0
2011-07-27,12.958,13.042,12.907,12.928,264316,0
2011-07-28,12.914,13.123,12.781,13.018,345662,0
2011-07-29,12.819,13.046,12.784,12.91,133884,0
2011-08-01,12.974,12.974,12.593,12.732,292772,0
2011-08-02,12.668,12.796,12.44,12.457,244570,0
2011-08-03,12.488,12.488,11.324,11.781,470138,0
2011-08-04,11.661,11.872,11.175,11.197,360367,0
2011-08-05,11.316,11.36,10.723,10.853,212410,0
2011-08-08,10.61,10.845,9.808,9.854,403537,0
2011-08-09,10.065,10.258,9.4866,10.245,397043,0
2011-08-10,9.989,10.072,9.1201,9.524,444375,0
2011-08-11,9.4866,10.483,9.4866,10.266,444196,0
2011-08-12,10.356,10.483,10.13,10.416,607985,0
2011-08-15,10.5,10.642,10.35,10.515,187470,0
2011-08-16,10.387,10.596,10.214,10.291,391317,0
2011-08-17,10.363,10.431,10.184,10.341,315306,0
2011-08-18,10.102,10.102,9.2862,9.3738,492353,0
2011-08-19,9.1879,9.4495,9.0743,9.1879,254157,0
2011-08-22,9.3895,9.4112,8.9458,9.0312,153099,0
2011-08-23,9.0509,9.2,8.9328,9.2,246750,0
2011-08-24,9.2,9.516,9.1707,9.3452,252174,0
2011-08-25,9.4062,9.4786,8.985,9.2174,275812,0
2011-08-26,9.1335,9.1707,8.7745,9.1057,262201,0
2011-08-29,9.2174,9.71,9.165,9.71,151105,0
2011-08-30,9.675,9.697,9.3142,9.675,146180,0
2011-08-31,9.719,9.973,9.534,9.941,226965,0
2011-09-01,9.935,10.116,9.838,9.959,557495,0
2011-09-02,9.781,9.973,9.726,9.764,407787,0
2011-09-06,9.526,9.92,9.4677,9.845,191952,0
2011-09-07,9.974,10.339,9.829,10.315,329655,0
2011-09-08,10.263,10.398,9.906,9.944,143781,0
2011-09-09,9.837,9.969,9.763,9.878,266709,0
2011-09-12,9.726,10.027,9.697,9.974,195633,0
2011-09-13,10.034,10.034,9.824,9.92,119867,0
2011-09-14,9.974,10.424,9.83,10.325,142328,0
2011-09-15,10.401,10.401,10.206,10.238,148912,0
2011-09-16,10.241,10.354,10.089,10.218,1402788,0
2011-09-19,10.01,10.341,9.943,10.094,282752,0
2011-09-20,10.163,10.206,10.11,10.11,223517,0
2011-09-21,10.065,10.299,9.935,9.983,221416,0
2011-09-22,9.683,9.983,9.683,9.83,393561,0
2011-09-23,9.829,9.935,9.739,9.824,306428,0
2011-09-26,9.92,9.969,9.603,9.763,416944,0
2011-09-27,9.96,10.248,9.8,9.927,258296,0
2011-09-28,9.853,9.912,9.512,9.533,235324,0
2011-09-29,9.708,9.824,9.533,9.807,159366,0
2011-09-30,9.669,9.868,9.62,9.684,161276,0
2011-10-03,9.594,9.893,8.9347,8.9347,171679,0
2011-10-04,8.8743,10.233,8.8447,10.124,335765,0
2011-10-05,9.984,10.096,9.081,9.3747,213652,0
2011-10-06,9.3298,9.984,9.3298,9.912,158027,0
2011-10-07,9.944,9.944,9.0943,9.1554,128910,0
2011-10-10,9.3462,9.723,9.3298,9.723,150767,0
2011-10-11,9.611,9.862,9.4357,9.763,149687,0
2011-10-12,9.763,10.157,9.701,10.058,531039,0
2011-10-13,10.011,10.141,9.885,10.011,114968,0
2011-10-14,10.132,10.422,10.05,10.36,159100,0
2011-10-17,10.218,10.255,9.8,9.845,169594,0
2011-10-18,9.845,10.416,9.845,10.227,278588,0
2011-10-19,10.248,10.528,10.193,10.255,123822,0
2011-10-20,10.263,10.33,9.92,10.315,94346,0
2011-10-21,10.499,10.619,10.385,10.543,537018,0
2011-10-24,10.543,10.857,10.481,10.704,200724,0
2011-10-25,10.566,10.658,10.476,10.535,148034,0
2011-10-26,10.642,10.642,10.255,10.603,104475,0
2011-10-27,10.815,11.34,10.71,11.279,369813,0
2011-10-28,11.264,11.521,11.189,11.485,236761,0
2011-10-31,11.311,11.342,11.211,11.243,131689,0
2011-11-01,10.815,11.097,10.596,10.689,281061,0
2011-11-02,10.968,11.422,10.84,11.355,265519,0
2011-11-03,11.448,11.468,11.067,11.279,182455,0
2011-11-04,11.189,11.318,10.973,11.304,139113,0
2011-11-07,11.242,11.41,11.091,11.378,141758,0
2011-11-08,11.727,11.727,11.317,11.543,450636,0
2011-11-09,11.272,11.478,11.014,11.128,374134,0
2011-11-10,11.569,11.682,11.242,11.515,461766,0
2011-11-11,11.569,11.916,11.515,11.863,516686,0
2011-11-14,11.72,11.902,11.637,11.674,295512,0
2011-11-15,11.598,11.848,11.551,11.763,282969,0
2011-11-16,11.819,13.024,11.803,12.433,3293790,0
2011-11-17,12.372,12.495,12.297,12.316,1886437,0
2011-11-18,12.323,12.6,12.316,12.44,3243398,0
2011-11-21,12.241,12.258,11.946,12.037,1385878,0
2011-11-22,11.986,12.198,11.854,12.128,1371880,0
2011-11-23,11.968,11.986,11.637,11.637,879701,0
2011-11-25,11.604,12.283,11.604,11.925,256803,0
2011-11-28,12.31,12.401,12.128,12.249,816893,0
2011-11-29,12.316,12.379,12.241,12.304,1676044,0
2011-11-30,12.447,12.616,12.07,12.137,16332365,0
2011-12-01,12.143,12.332,11.916,12.19,1098874,0
2011-12-02,12.297,12.297,11.848,11.916,572060,0
2011-12-05,12.122,12.457,11.986,12.341,662945,0
2011-12-06,12.391,12.482,12.293,12.405,585617,0
2011-12-07,12.318,12.396,12.144,12.206,445590,0
2011-12-08,12.16,12.16,11.594,11.608,503766,0
2011-12-09,11.678,12.123,11.639,12.021,385769,0
2011-12-12,11.946,12.061,11.763,12.007,383872,0
2011-12-13,12.076,12.249,11.78,11.854,309921,0
2011-12-14,11.796,12.471,11.712,12.316,889702,0
2011-12-15,12.463,12.6,12.35,12.507,805049,0
2011-12-16,12.674,13.14,12.474,13.057,4150079,0
2011-12-19,13.046,13.162,12.843,12.88,1076306,0
2011-12-20,13.124,13.124,12.88,12.897,1076583,0
2011-12-21,12.919,12.948,12.649,12.658,1001591,0
2011-12-22,12.748,12.88,12.718,12.718,650129,0
2011-12-23,12.726,12.766,12.499,12.535,498563,0
2011-12-27,12.59,13.002,12.553,12.88,566798,0
2011-12-28,12.87,12.988,12.713,12.766,439100,0
2011-12-29,12.775,13.147,12.775,12.964,361120,0
2011-12-30,12.948,13.244,12.781,12.879,484993,0
2012-01-03,13.094,13.225,12.948,13.032,390054,0
2012-01-04,12.931,12.94,12.802,12.827,541946,0
2012-01-05,12.775,13.057,12.766,12.948,259382,0
2012-01-06,12.981,13.071,12.897,13.002,215062,0
2012-01-09,13.002,13.172,12.88,12.94,287235,0
2012-01-10,13.116,13.377,13.071,13.317,345665,0
2012-01-11,13.317,13.361,13.064,13.285,549895,0
2012-01-12,13.317,13.317,13.047,13.109,853556,0
2012-01-13,13.026,13.232,12.897,13.094,577175,0
2012-01-17,13.232,13.25,13.002,13.132,357418,0
2012-01-18,13.094,13.2,12.995,13.155,537216,0
2012-01-19,13.24,13.263,13.041,13.041,824599,0
2012-01-20,13.011,13.047,12.87,12.964,653929,0
2012-01-23,12.981,13.34,12.981,13.301,125669,0
2012-01-24,13.232,13.669,13.194,13.621,197578,0
2012-01-25,13.621,13.884,13.536,13.837,258355,0
2012-01-26,13.913,13.981,13.621,13.714,240252,0
2012-01-27,13.629,13.692,13.585,13.598,248377,0
2012-01-30,13.463,13.776,13.422,13.73,242718,0
2012-01-31,13.721,13.775,13.582,13.653,348644,0
2012-02-01,13.682,13.981,13.682,13.927,587469,0
2012-02-02,13.927,14.028,13.607,13.891,371587,0
2012-02-03,14.058,14.364,13.919,14.25,425913,0
2012-02-06,14.164,14.402,14.121,14.402,122987,0
2012-02-07,14.364,14.517,14.357,14.504,413511,0
2012-02-08,14.496,14.602,14.443,14.602,237410,0
2012-02-09,14.586,14.625,14.219,14.463,196352,0
2012-02-10,14.311,14.418,14.142,14.219,319162,0
2012-02-13,14.364,14.364,14.173,14.241,376859,0
2012-02-14,14.19,14.212,13.876,13.898,283382,0
2012-02-15,13.867,13.945,13.522,13.614,281361,0
2012-02-16,13.638,14.006,13.638,13.891,848712,0
2012-02-17,13.913,13.998,13.867,13.919,371016,0
2012-02-21,13.927,13.952,13.73,13.927,389665,0
2012-02-22,13.927,13.952,13.812,13.891,161814,0
2012-02-23,13.852,14.142,13.852,14.082,179739,0
2012-02-24,14.114,14.121,13.867,13.959,385043,0
2012-02-27,13.884,14.006,13.7,13.844,592861,0
2012-02-28,13.829,13.876,13.676,13.7,421060,0
2012-02-29,13.697,13.783,13.346,13.408,479825,0
2012-03-01,13.437,13.714,13.317,13.513,379953,0
2012-03-02,13.46,13.497,13.118,13.329,379040,0
2012-03-05,13.301,13.301,12.858,13.258,226464,0
2012-03-06,13.134,13.141,12.789,12.87,346297,0
2012-03-07,12.91,13.065,12.687,12.948,347033,0
2012-03-08,13.505,13.505,12.863,13.32,765758,0
2012-03-09,13.288,13.365,13.049,13.272,486126,0
2012-03-12,13.351,13.351,13.269,13.34,514435,0
2012-03-13,13.463,13.463,13.225,13.415,850515,0
2012-03-14,13.394,13.43,13.258,13.351,305512,0
2012-03-15,13.394,13.394,13.24,13.285,499484,0
2012-03-16,13.32,13.356,13.253,13.348,1139949,0
2012-03-19,13.347,13.422,13.258,13.422,862613,0
2012-03-20,13.374,13.96,13.329,13.884,572522,0
2012-03-21,13.929,14.007,13.784,13.946,371027,0
2012-03-22,13.868,13.96,13.706,13.775,360929,0
2012-03-23,13.829,14.007,13.75,13.877,249770,0
2012-03-26,14.061,14.207,13.983,14.194,212195,0
2012-03-27,14.158,14.246,14.075,14.237,254250,0
2012-03-28,14.185,14.316,14.168,14.316,290277,0
2012-03-29,14.194,14.324,14.047,14.269,167463,0
2012-03-30,14.344,14.416,14.117,14.387,241932,0
2012-04-02,14.331,14.879,14.331,14.785,288218,0
2012-04-03,14.794,14.819,14.432,14.547,214005,0
2012-04-04,14.454,14.486,14.222,14.269,185699,0
2012-04-05,14.278,14.416,14.246,14.269,52770,0
2012-04-09,14.13,14.222,13.861,14.099,204681,0
2012-04-10,14.152,14.158,13.574,13.628,206570,0
2012-04-11,13.784,13.967,13.675,13.967,167566,0
2012-04-12,13.946,14.237,13.868,14.201,117836,0
2012-04-13,14.194,14.194,13.877,13.906,91873,0
2012-04-16,14.016,14.176,13.806,14.047,321617,0
2012-04-17,14.13,14.369,14.016,14.237,479292,0
2012-04-18,14.216,14.254,14.021,14.207,370194,0
2012-04-19,14.246,14.531,14.176,14.324,427809,0
2012-04-20,14.486,14.61,14.408,14.547,262998,0
2012-04-23,14.284,14.284,14.067,14.145,202182,0
2012-04-24,14.185,14.478,14.185,14.469,146031,0
2012-04-25,14.61,14.617,14.424,14.523,119261,0
2012-04-26,14.517,14.578,14.441,14.494,128970,0
2012-04-27,14.555,14.671,14.408,14.61,114665,0
2012-04-30,14.547,14.647,14.432,14.502,172885,0
2012-05-01,14.531,15.01,14.448,14.632,326824,0
2012-05-02,14.562,14.632,14.362,14.594,125911,0
2012-05-03,14.61,14.749,14.517,14.638,142587,0
2012-05-04,14.625,14.665,14.523,14.594,186794,0
2012-05-07,14.57,14.578,14.353,14.432,120828,0
2012-05-08,14.377,14.57,14.237,14.539,170697,0
2012-05-09,14.387,14.461,14.053,14.168,184195,0
2012-05-10,14.316,14.316,14.075,14.222,220424,0
2012-05-11,15.25,15.25,14.207,14.362,205027,0
2012-05-14,14.278,14.424,14.152,14.237,182398,0
2012-05-15,14.222,14.278,13.99,14.237,223061,0
2012-05-16,14.337,14.353,13.976,14.099,118480,0
2012-05-17,14.125,14.13,13.567,13.589,186406,0
2012-05-18,13.574,13.76,13.32,13.374,228443,0
2012-05-21,13.427,13.552,13.234,13.527,348009,0
2012-05-22,13.574,13.66,13.46,13.534,157104,0
2012-05-23,13.482,13.62,13.272,13.606,130044,0
2012-05-24,13.62,13.775,13.511,13.768,118666,0
2012-05-25,13.784,13.884,13.706,13.806,120744,0
2012-05-29,13.853,14.117,13.775,14.092,165933,0
2012-05-30,14.016,14.016,13.706,13.714,135755,0
2012-05-31,13.806,13.868,13.511,13.613,466594,0
2012-06-01,13.365,13.552,13.253,13.32,204958,0
2012-06-04,13.436,13.543,12.925,13.234,165713,0
2012-06-05,13.211,13.625,13.211,13.594,230785,0
2012-06-06,13.657,14.085,13.539,13.837,288308,0
2012-06-07,14.055,14.085,13.611,13.617,344829,0
2012-06-08,13.734,13.907,13.464,13.907,273851,0
2012-06-11,14.021,14.237,13.645,13.691,944850,0
2012-06-12,13.791,14.216,13.73,14.137,949521,0
2012-06-13,14.117,14.502,14.007,14.016,757816,0
2012-06-14,14.108,14.486,13.668,13.736,2909172,0
2012-06-15,13.783,13.861,13.666,13.844,803162,0
2012-06-18,13.699,14.053,13.668,13.967,1250319,0
2012-06-19,13.968,14.211,13.877,14.127,1399568,0
2012-06-20,14.154,14.154,13.877,13.961,1032060,0
2012-06-21,14,14.032,13.734,13.783,1236509,0
2012-06-22,13.837,13.938,13.126,13.306,15387964,0
2012-06-25,13.211,13.602,13.058,13.471,929563,0
2012-06-26,13.487,13.548,13.159,13.464,722170,0
2012-06-27,13.494,13.812,13.385,13.79,821415,0
2012-06-28,13.775,13.775,13.502,13.729,802521,0
2012-06-29,13.947,14.218,13.868,14.132,1130490,0
2012-07-02,14.189,14.274,14.118,14.14,1082549,0
2012-07-03,14.18,14.25,14.095,14.189,452183,0
2012-07-05,14.197,14.233,14.085,14.171,474976,0
2012-07-06,14.009,14.078,13.984,14.023,409039,0
2012-07-09,14.04,14.069,13.899,14.032,529182,0
2012-07-10,14.069,14.132,13.82,13.868,561866,0
2012-07-11,13.853,14.14,13.82,13.954,529978,0
2012-07-12,13.885,13.914,13.68,13.783,418796,0
2012-07-13,13.783,13.961,13.783,13.907,461172,0
2012-07-16,13.885,13.907,13.734,13.805,314293,0
2012-07-17,13.899,14.023,13.688,13.861,324645,0
2012-07-18,13.868,13.92,13.674,13.82,389734,0
2012-07-19,13.861,13.877,13.516,13.634,414996,0
2012-07-20,13.516,13.602,13.282,13.4,396759,0
2012-07-23,13.182,13.331,13.096,13.205,311180,0
2012-07-24,13.275,13.275,12.963,12.995,339578,0
2012-07-25,13.066,13.151,12.947,12.988,270999,0
2012-07-26,13.151,13.228,12.981,13.19,393602,0
2012-07-27,13.266,13.611,13.236,13.548,450696,0
2012-07-30,13.588,13.651,13.509,13.602,229451,0
2012-07-31,13.571,13.741,13.531,13.719,551152,0
2012-08-01,13.749,13.749,13.228,13.306,690984,0
2012-08-02,13.275,13.315,13.159,13.288,220476,0
2012-08-03,13.338,13.767,13.338,13.643,376005,0
2012-08-06,13.697,13.837,13.617,13.729,414434,0
2012-08-07,13.775,13.829,13.548,13.697,341822,0
2012-08-08,13.705,13.758,13.338,13.564,276604,0
2012-08-09,13.571,13.734,13.524,13.651,606087,0
2012-08-10,13.666,13.666,13.331,13.539,255937,0
2012-08-13,13.564,13.625,13.282,13.571,501050,0
2012-08-14,13.674,13.729,13.564,13.674,608324,0
2012-08-15,13.657,13.729,13.531,13.719,276560,0
2012-08-16,13.729,13.92,13.617,13.914,749771,0
2012-08-17,13.868,13.954,13.783,13.947,305389,0
2012-08-20,13.907,13.992,13.688,13.947,519539,0
2012-08-21,13.954,14.132,13.929,14.049,316336,0
2012-08-22,13.977,14.102,13.837,14.016,437202,0
2012-08-23,14.04,14.04,13.79,13.885,172494,0
2012-08-24,13.812,14.032,13.634,13.947,276427,0
2012-08-27,14.032,14.032,13.749,13.837,234397,0
2012-08-28,13.861,14.023,13.79,13.947,365451,0
2012-08-29,13.992,14.049,13.929,14.04,178268,0
2012-08-30,13.914,14.032,13.885,13.968,165170,0
2012-08-31,14.069,14.069,13.783,13.907,205219,0
2012-09-04,13.954,14.102,13.758,14.04,325366,0
2012-09-05,14.132,14.147,13.968,14.032,850043,0
2012-09-06,14.069,14.211,14.069,14.162,590198,0
2012-09-07,14.296,14.421,14.154,14.405,1407814,0
2012-09-10,14.459,14.459,14.288,14.288,632362,0
2012-09-11,14.342,14.459,14.258,14.459,650588,0
2012-09-12,14.5,14.646,14.413,14.484,810865,0
2012-09-13,14.553,14.819,14.484,14.795,846084,0
2012-09-14,14.898,14.928,14.75,14.812,637895,0
2012-09-17,14.786,14.858,14.701,14.819,610246,0
2012-09-18,14.835,14.873,14.771,14.849,622778,0
2012-09-19,14.913,14.913,14.679,14.679,707775,0
2012-09-20,14.656,14.757,14.593,14.708,627130,0
2012-09-21,14.866,15.028,14.803,15.028,2981724,0
2012-09-24,15.028,15.053,14.913,15.013,1387261,0
2012-09-25,15.076,15.162,14.795,14.819,2096229,0
2012-09-26,14.853,15.083,14.853,14.924,949826,0
2012-09-27,14.946,15.001,14.846,14.955,988843,0
2012-09-28,14.869,14.938,14.832,14.869,704388,0
2012-10-01,14.917,14.973,14.735,14.965,1519747,0
2012-10-02,14.989,14.997,14.808,14.938,1061848,0
2012-10-03,14.938,15.011,14.816,14.853,2463924,0
2012-10-04,14.878,14.938,14.697,14.938,583397,0
2012-10-05,14.955,15.145,14.886,14.946,546992,0
2012-10-08,14.933,14.933,14.753,14.832,247036,0
2012-10-09,14.808,14.863,14.649,14.667,367701,0
2012-10-10,14.753,14.973,14.467,14.516,587534,0
2012-10-11,14.64,14.673,14.467,14.501,304520,0
2012-10-12,14.539,14.578,14.312,14.365,343702,0
2012-10-15,14.439,14.485,14.16,14.439,293675,0
2012-10-16,14.501,14.571,14.439,14.548,428337,0
2012-10-17,14.603,14.681,14.349,14.431,396801,0
2012-10-18,14.46,14.548,14.383,14.467,325467,0
2012-10-19,14.349,14.531,14.265,14.28,319543,0
2012-10-22,14.24,14.305,14.006,14.305,314600,0
2012-10-23,14.24,14.359,14.013,14.153,244711,0
2012-10-24,14.24,14.265,14.046,14.108,205700,0
2012-10-25,14.178,14.273,13.943,14.075,273690,0
2012-10-26,14.038,14.138,13.917,14.006,451466,0
2012-10-31,13.988,14.075,13.847,14.013,609381,0
2012-11-01,14.06,14.203,13.988,14.108,777803,0
2012-11-02,14.21,14.287,13.988,14.203,632204,0
2012-11-05,14.16,14.24,13.911,13.965,595685,0
2012-11-06,13.988,14.013,13.824,13.95,294555,0
2012-11-07,13.808,13.808,13.471,13.509,555207,0
2012-11-08,13.446,13.988,13.393,13.769,547355,0
2012-11-09,13.761,14.013,13.691,13.965,382014,0
2012-11-12,14.046,14.046,13.706,13.973,414219,0
2012-11-13,13.958,14.203,13.769,14.083,467557,0
2012-11-14,14.092,14.092,13.626,13.691,385923,0
2012-11-15,13.668,13.808,13.438,13.502,314471,0
2012-11-16,13.455,13.549,13.26,13.399,425132,0
2012-11-19,13.516,13.988,13.471,13.973,432578,0
2012-11-20,13.95,14.248,13.872,14.21,279645,0
2012-11-21,14.287,14.649,14.203,14.633,519422,0
2012-11-23,14.649,14.673,14.405,14.555,264363,0
2012-11-26,14.509,14.659,14.405,14.571,284639,0
2012-11-27,14.603,14.659,14.257,14.265,437754,0
2012-11-28,14.273,14.681,14.108,14.681,323140,0
2012-11-29,14.832,14.903,14.697,14.729,684919,0
2012-11-30,14.799,14.816,14.596,14.619,1607748,0
2012-12-03,14.759,14.838,14.619,14.704,815828,0
2012-12-04,14.759,14.863,14.626,14.823,658157,0
2012-12-05,14.91,14.933,14.712,14.863,589232,0
2012-12-06,14.878,14.933,14.697,14.72,603617,0
2012-12-07,14.823,14.917,14.729,14.823,381392,0
2012-12-10,14.869,14.955,14.846,14.938,669589,0
2012-12-11,14.938,14.946,14.823,14.933,649000,0
2012-12-12,14.938,14.946,14.782,14.903,343700,0
2012-12-13,14.917,14.933,14.64,14.745,389838,0
2012-12-14,14.759,14.832,14.626,14.667,495679,0
2012-12-17,14.729,14.863,14.72,14.775,702284,0
2012-12-18,14.823,14.955,14.782,14.863,893967,0
2012-12-19,14.863,14.955,14.782,14.938,783395,0
2012-12-20,14.938,15.034,14.863,14.933,1679691,0
2012-12-21,14.869,15.02,14.869,14.973,3222304,0
2012-12-24,14.91,15.461,14.832,15.374,474276,0
2012-12-26,15.426,15.426,15.026,15.059,414576,0
2012-12-27,15.128,15.394,15.059,15.154,551041,0
2012-12-28,15.147,15.424,15.119,15.257,395018,0
2012-12-31,15.283,15.441,15.147,15.401,393351,0
2013-01-02,15.678,15.965,15.678,15.902,1069891,0
2013-01-03,15.909,16.178,15.879,15.958,548482,0
2013-01-04,16.061,16.22,16.013,16.124,533715,0
2013-01-07,16.1,16.157,15.949,16.133,325017,0
2013-01-08,16.14,16.283,15.965,16.14,307490,0
2013-01-09,16.227,16.362,16.116,16.276,322956,0
2013-01-10,16.307,16.354,16.116,16.276,353702,0
2013-01-11,16.324,16.346,16.061,16.331,319805,0
2013-01-14,16.339,16.435,16.196,16.261,207350,0
2013-01-15,16.124,16.236,16.061,16.196,329756,0
2013-01-16,16.178,16.292,16.07,16.261,350439,0
2013-01-17,16.362,16.483,16.243,16.483,267720,0
2013-01-18,16.522,16.633,16.427,16.537,1115161,0
2013-01-22,16.578,16.802,16.537,16.753,1319827,0
2013-01-23,16.713,16.817,16.698,16.713,898353,0
2013-01-24,16.76,16.912,16.698,16.744,711994,0
2013-01-25,16.857,17.072,16.839,16.903,473986,0
2013-01-28,16.974,17.078,16.832,16.865,1240976,0
2013-01-29,16.808,16.964,16.728,16.769,486220,0
2013-01-30,16.802,16.826,16.499,16.569,333796,0
2013-01-31,16.594,16.753,16.459,16.624,561472,0
2013-02-01,16.728,16.802,16.602,16.698,921725,0
2013-02-04,16.673,16.769,16.362,16.411,613255,0
2013-02-05,16.529,16.713,16.411,16.698,958880,0
2013-02-06,16.633,16.728,16.451,16.587,2197054,0
2013-02-07,16.624,16.706,16.522,16.618,1409021,0
2013-02-08,16.69,16.698,16.578,16.659,1318722,0
2013-02-11,16.698,16.736,16.624,16.698,451415,0
2013-02-12,16.728,16.832,16.681,16.744,643494,0
2013-02-13,16.808,16.832,16.681,16.728,676438,0
2013-02-14,16.728,16.802,16.673,16.698,589222,0
2013-02-15,16.744,16.76,16.609,16.698,443966,0
2013-02-19,16.753,16.753,16.659,16.698,417918,0
2013-02-20,16.713,16.826,16.451,16.474,2552913,0
2013-02-21,16.499,16.545,16.203,16.411,590368,0
2013-02-22,16.522,16.728,16.411,16.728,388694,0
2013-02-25,16.753,16.865,16.467,16.483,618008,0
2013-02-26,16.594,16.776,16.562,16.624,516046,0
2013-02-27,16.562,16.872,16.562,16.808,950901,0
2013-02-28,16.88,17.23,16.698,17.008,1727305,0
2013-03-01,17.031,17.205,16.808,17.173,600106,0
2013-03-04,17.102,17.374,17.047,17.238,702682,0
2013-03-05,17.374,17.374,17.141,17.254,454812,0
2013-03-06,17.317,17.357,17.031,17.047,291227,0
2013-03-07,17.096,17.173,17.04,17.173,407174,0
2013-03-08,17.333,17.388,17.086,17.096,956445,0
2013-03-11,17.11,17.339,17.031,17.339,770294,0
2013-03-12,17.365,17.388,17.269,17.303,827735,0
2013-03-13,17.285,17.486,17.238,17.436,481201,0
2013-03-14,17.492,17.644,17.47,17.579,585550,0
2013-03-15,17.492,17.666,17.388,17.602,1876026,0
2013-03-18,17.492,17.722,17.365,17.651,1012619,0
2013-03-19,17.701,17.73,17.461,17.595,407442,0
2013-03-20,17.374,17.443,17.173,17.317,9667379,0
2013-03-21,17.164,17.477,17.141,17.404,2002734,0
2013-03-22,17.357,17.508,17.339,17.492,1254308,0
2013-03-25,17.501,17.701,17.357,17.47,1583567,0
2013-03-26,17.599,17.778,17.481,17.761,2288213,0
2013-03-27,17.689,18.114,17.577,18.026,1598388,0
2013-03-28,18.091,18.314,17.987,18.267,4381626,0
2013-04-01,18.227,18.299,17.858,18.074,1180261,0
2013-04-02,18.242,18.427,18.107,18.187,2338306,0
2013-04-03,18.218,18.218,17.923,18.034,1243280,0
2013-04-04,18.066,18.204,17.907,18.195,1179052,0
2013-04-05,18.137,18.195,17.93,18.042,798801,0
2013-04-08,18.042,18.284,17.97,18.26,824598,0
2013-04-09,18.267,18.275,18.058,18.218,617449,0
2013-04-10,18.332,18.491,18.267,18.475,721020,0
2013-04-11,18.516,18.636,18.483,18.581,519327,0
2013-04-12,18.563,18.636,18.34,18.636,512003,0
2013-04-15,18.554,18.644,17.994,18.01,831163,0
2013-04-16,18.179,18.299,18.034,18.275,787942,0
2013-04-17,18.137,18.162,17.713,17.873,894632,0
2013-04-18,17.873,17.907,17.543,17.665,702328,0
2013-04-19,17.665,17.89,17.569,17.881,602955,0
2013-04-22,17.881,17.994,17.528,17.961,682888,0
2013-04-23,18.091,18.227,17.952,18.143,454926,0
2013-04-24,18.195,18.218,18.074,18.152,447880,0
2013-04-25,18.284,18.299,18.026,18.066,413002,0
2013-04-26,18.066,18.074,17.809,17.936,524864,0
2013-04-29,18.051,18.091,17.89,18.051,344522,0
2013-04-30,18.123,18.491,18.051,18.491,719651,0
2013-05-01,18.475,18.628,18.091,18.137,948981,0
2013-05-02,18.171,18.227,18.034,18.187,458476,0
2013-05-03,18.427,18.652,18.322,18.563,670244,0
2013-05-06,18.589,18.652,18.516,18.554,380756,0
2013-05-07,18.618,18.786,18.554,18.708,1328284,0
2013-05-08,18.724,18.847,18.628,18.786,646655,0
2013-05-09,19.127,19.262,18.483,18.516,1024663,0
2013-05-10,18.546,18.772,18.546,18.652,802048,0
2013-05-13,18.675,18.701,18.54,18.684,443050,0
2013-05-14,18.692,18.838,18.618,18.765,1821452,0
2013-05-15,18.786,18.932,18.724,18.932,1285328,0
2013-05-16,18.94,18.997,18.829,18.94,397538,0
2013-05-17,19.055,19.091,18.86,18.973,750782,0
2013-05-20,18.949,19.063,18.838,18.981,656495,0
2013-05-21,19.006,19.091,18.949,18.981,851254,0
2013-05-22,19.006,19.055,18.628,18.781,1711532,0
2013-05-23,18.668,18.893,18.405,18.772,1491471,0
2013-05-24,18.708,18.94,18.571,18.821,807979,0
2013-05-28,19.078,19.191,18.61,18.847,1116033,0
2013-05-29,18.684,19.028,18.554,18.878,1263594,0
2013-05-30,18.878,19.028,18.684,18.732,574742,0
2013-05-31,18.619,18.726,18.473,18.589,1144827,0
2013-06-03,18.652,18.988,18.546,18.885,1146994,0
2013-06-04,18.949,18.973,18.396,18.42,1194468,0
2013-06-05,18.34,18.42,18.137,18.227,718654,0
2013-06-06,18.187,18.644,18.179,18.636,699341,0
2013-06-07,18.662,18.795,18.42,18.786,664595,0
2013-06-10,18.795,18.795,18.452,18.596,581618,0
2013-06-11,18.42,18.507,18.179,18.475,591816,0
2013-06-12,18.533,18.605,18.123,18.171,877125,0
2013-06-13,18.533,18.973,18.355,18.924,856902,0
2013-06-14,16.477,19.135,16.477,18.924,939387,0
2013-06-17,19.063,19.117,18.786,18.87,950058,0
2013-06-18,18.87,19.148,18.701,19.021,988209,0
2013-06-19,19.012,19.036,18.242,18.284,484625,0
2013-06-20,18.091,18.131,17.577,17.673,1424284,0
2013-06-21,17.713,17.944,17.497,17.752,1907175,0
2013-06-24,17.543,17.915,17.151,17.543,1109871,0
2013-06-25,17.745,17.841,17.456,17.665,2045831,0
2013-06-26,17.791,18.1,17.669,18.058,1246759,0
2013-06-27,18.153,18.293,18.041,18.244,974486,0
2013-06-28,18.253,18.316,18.066,18.219,1452366,0
2013-07-01,18.325,18.39,18.163,18.211,1091306,0
2013-07-02,18.219,18.456,18.153,18.335,1146264,0
2013-07-03,18.316,18.472,18.137,18.456,585717,0
2013-07-05,18.763,18.811,18.05,18.472,533640,0
2013-07-08,18.456,18.674,18.456,18.549,593970,0
2013-07-09,18.666,18.94,18.486,18.892,589249,0
2013-07-10,18.908,18.94,18.754,18.819,821549,0
2013-07-11,19.072,19.201,18.924,19.056,1185147,0
2013-07-12,19.072,19.072,18.859,18.998,700581,0
2013-07-15,19.072,19.184,18.998,19.119,3045570,0
2013-07-16,19.158,19.28,19.064,19.072,909796,0
2013-07-17,19.216,19.403,19.092,19.307,680822,0
2013-07-18,19.314,19.524,19.307,19.442,737858,0
2013-07-19,19.434,19.735,19.434,19.718,674268,0
2013-07-22,19.775,19.887,19.614,19.865,555520,0
2013-07-23,19.92,19.97,19.751,19.808,904452,0
2013-07-24,19.897,19.897,19.442,19.515,720768,0
2013-07-25,19.467,19.661,19.386,19.588,1314741,0
2013-07-26,19.509,19.588,19.363,19.477,1031126,0
2013-07-29,19.477,19.85,19.395,19.782,1126682,0
2013-07-30,19.929,19.993,19.766,19.961,1288913,0
2013-07-31,19.975,20.011,19.588,19.622,3973230,0
2013-08-01,19.758,19.775,19.442,19.549,1514241,0
2013-08-02,19.598,19.688,19.467,19.509,626110,0
2013-08-05,19.509,19.524,19.298,19.337,563904,0
2013-08-06,19.329,19.46,19.25,19.343,877189,0
2013-08-07,19.887,19.897,19.329,19.37,1593003,0
2013-08-08,19.477,19.622,19.329,19.524,1747686,0
2013-08-09,19.5,19.857,19.483,19.702,854393,0
2013-08-12,19.606,19.792,19.556,19.735,869133,0
2013-08-13,19.727,19.857,19.598,19.702,4112245,0
2013-08-14,19.644,19.824,19.622,19.709,2295761,0
2013-08-15,19.451,19.588,19.208,19.353,1529146,0
2013-08-16,19.216,19.289,18.615,18.624,2143144,0
2013-08-19,18.585,18.659,18.335,18.342,956846,0
2013-08-20,18.342,18.803,18.316,18.641,942038,0
2013-08-21,18.615,18.924,18.503,18.698,1234492,0
2013-08-22,18.771,18.771,18.549,18.674,919135,0
2013-08-23,18.681,18.849,18.615,18.666,1198035,0
2013-08-26,18.722,18.859,18.594,18.786,499992,0
2013-08-27,18.666,18.745,18.38,18.43,525394,0
2013-08-28,18.472,18.576,18.277,18.486,540817,0
2013-08-29,18.503,18.837,18.48,18.828,904558,0
2013-08-30,18.786,18.877,18.585,18.615,981588,0
2013-09-03,18.842,18.906,18.45,18.589,564405,0
2013-09-04,18.589,18.726,18.473,18.663,498875,0
2013-09-05,18.686,18.726,18.532,18.57,328799,0
2013-09-06,18.79,18.929,18.524,18.636,482071,0
2013-09-09,18.738,18.892,18.707,18.892,735795,0
2013-09-10,18.947,19.063,18.913,19.063,563447,0
2013-09-11,19.072,19.257,19.021,19.166,389875,0
2013-09-12,19.201,19.257,18.998,19.037,313222,0
2013-09-13,19.036,19.266,18.883,19.266,529442,0
2013-09-16,19.533,19.57,19.25,19.322,430518,0
2013-09-17,19.38,19.388,19.25,19.355,451345,0
2013-09-18,19.412,19.755,19.209,19.666,1635509,0
2013-09-19,19.699,19.699,19.454,19.634,1617069,0
2013-09-20,19.732,19.847,19.592,19.723,2095643,0
2013-09-23,19.723,19.789,19.537,19.634,740608,0
2013-09-24,19.666,19.763,19.462,19.552,618772,0
2013-09-25,19.583,19.763,19.486,19.666,949158,0
2013-09-26,19.772,19.839,19.602,19.732,486648,0
2013-09-27,19.656,19.821,19.437,19.502,712181,0
2013-09-30,19.364,19.602,19.087,19.193,1536988,0
2013-10-01,19.258,19.61,19.136,19.462,1121434,0
2013-10-02,19.372,19.567,19.291,19.51,1189431,0
2013-10-03,19.454,19.518,19.143,19.258,664411,0
2013-10-04,19.209,19.454,19.184,19.193,734687,0
2013-10-07,19.063,19.299,18.939,19.216,657796,0
2013-10-08,19.202,19.233,18.922,18.964,646670,0
2013-10-09,19.087,19.136,18.856,18.964,533727,0
2013-10-10,19.174,19.339,19.091,19.25,963984,0
2013-10-11,19.136,19.494,19.136,19.478,886469,0
2013-10-14,19.478,19.518,19.33,19.502,846694,0
2013-10-15,19.397,19.583,19.25,19.291,529072,0
2013-10-16,19.397,19.43,19.291,19.315,619702,0
2013-10-17,19.291,19.945,19.258,19.83,1368904,0
2013-10-18,19.968,19.974,19.779,19.974,922913,0
2013-10-21,19.945,20.056,19.885,20.047,605192,0
2013-10-22,20.066,20.377,20.01,20.146,728591,0
2013-10-23,20.099,20.32,20.018,20.311,900767,0
2013-10-24,20.262,20.459,20.238,20.401,755174,0
2013-10-25,20.508,20.686,20.386,20.647,721595,0
2013-10-28,20.614,20.758,20.492,20.758,592563,0
2013-10-29,20.749,20.811,20.516,20.73,761910,0
2013-10-30,20.68,20.804,20.539,20.622,572314,0
2013-10-31,20.671,20.891,20.539,20.638,912011,0
2013-11-01,20.565,20.686,20.287,20.524,870004,0
2013-11-04,20.614,20.776,20.434,20.712,672514,0
2013-11-05,20.63,20.704,20.41,20.416,565816,0
2013-11-06,20.483,20.581,20.304,20.401,409720,0
2013-11-07,20.539,20.573,19.51,19.656,961633,0
2013-11-08,19.574,19.748,19.136,19.699,648279,0
2013-11-11,19.618,19.748,19.528,19.714,325544,0
2013-11-12,19.74,19.869,19.634,19.863,392869,0
2013-11-13,19.789,20.084,19.789,20.001,658171,0
2013-11-14,19.952,20.238,19.869,20.044,410943,0
2013-11-15,20.035,20.139,19.952,20.018,886138,0
2013-11-18,20.099,20.254,19.96,20.084,488738,0
2013-11-19,20.084,20.084,19.648,19.789,938551,0
2013-11-20,19.821,19.937,19.266,19.323,1184095,0
2013-11-21,19.445,19.528,19.281,19.445,1506951,0
2013-11-22,19.537,19.558,19.242,19.502,581123,0
2013-11-25,19.552,19.634,19.397,19.502,716159,0
2013-11-26,19.518,19.641,19.454,19.454,818559,0
2013-11-27,19.445,19.641,19.38,19.641,619717,0
2013-11-29,19.772,19.796,19.61,19.723,421268,0
2013-12-02,19.675,19.692,19.258,19.315,643478,0
2013-12-03,19.216,19.299,18.964,19.028,896178,0
2013-12-04,18.891,19.166,18.824,18.971,617661,0
2013-12-05,18.906,19.054,18.718,18.987,799330,0
2013-12-06,19.063,19.224,19.005,19.119,686605,0
2013-12-09,19.136,19.224,18.891,19.209,768893,0
2013-12-10,19.224,19.25,18.987,19.087,772579,0
2013-12-11,19.072,19.087,18.552,18.58,1093031,0
2013-12-12,18.57,18.686,18.465,18.545,1212690,0
2013-12-13,18.596,18.799,18.57,18.645,903395,0
2013-12-16,18.776,19.119,18.703,19.063,1903875,0
2013-12-17,19.166,19.583,19.091,19.397,1005263,0
2013-12-18,19.486,19.945,19.38,19.937,1337150,0
2013-12-19,19.811,19.974,19.61,19.885,1287110,0
2013-12-20,19.928,20.146,19.723,20.018,1557098,0
2013-12-23,20.075,20.182,19.974,20.109,984793,0
2013-12-24,20.109,20.22,19.974,20.047,241857,0
2013-12-26,20.084,20.182,19.974,20.092,483043,0
2013-12-27,20.092,20.165,19.974,20.132,385542,0
2013-12-30,20.092,20.231,20.056,20.056,552837,0
2013-12-31,20.084,20.289,20.047,20.066,420455,0
2014-01-02,20.034,20.034,19.737,20,618680,0
2014-01-03,19.99,20.396,19.944,20.33,628726,0
2014-01-06,20.362,20.412,20.197,20.307,706826,0
2014-01-07,20.313,20.544,20.231,20.371,445139,0
2014-01-08,20.322,20.52,20.092,20.487,757288,0
2014-01-09,20.504,20.504,20.099,20.42,638387,0
2014-01-10,20.479,20.603,20.337,20.552,678272,0
2014-01-13,20.487,20.603,20.362,20.57,623257,0
2014-01-14,20.611,20.817,20.462,20.684,479268,0
2014-01-15,20.652,20.859,20.603,20.833,460568,0
2014-01-16,20.81,20.973,20.661,20.692,587239,0
2014-01-17,20.661,20.824,20.585,20.585,519574,0
2014-01-21,20.701,21.032,20.701,20.774,758517,0
2014-01-22,20.817,20.916,20.719,20.784,501186,0
2014-01-23,20.748,20.883,20.626,20.743,474276,0
2014-01-24,20.603,20.626,20.231,20.471,576114,0
2014-01-27,20.504,20.585,20.116,20.255,598211,0
2014-01-28,20.255,20.528,20.222,20.52,1265467,0
2014-01-29,20.39,20.552,20.047,20.322,455901,0
2014-01-30,20.487,20.735,20.396,20.644,698738,0
2014-01-31,20.405,20.719,20.214,20.611,598894,0
2014-02-03,20.512,20.603,19.86,20.075,741641,0
2014-02-04,20.084,20.155,19.86,19.981,997852,0
2014-02-05,19.926,19.958,19.513,19.86,784640,0
2014-02-06,19.902,20.034,19.794,19.958,615444,0
2014-02-07,19.981,20.116,19.644,19.902,715020,0
2014-02-10,20.009,20.249,19.777,20.19,622426,0
2014-02-11,20.14,20.585,20.132,20.52,563377,0
2014-02-12,20.52,20.684,20.28,20.429,980853,0
2014-02-13,20.28,20.577,20.165,20.552,1088873,0
2014-02-14,20.585,21.056,20.471,20.94,1288629,0
2014-02-18,21.023,21.361,20.916,21.353,773154,0
2014-02-19,21.246,21.427,21.023,21.073,544375,0
2014-02-20,21.099,21.328,21.089,21.205,439744,0
2014-02-21,21.205,21.446,21.113,21.377,1091909,0
2014-02-24,21.353,21.608,21.253,21.263,566122,0
2014-02-25,21.328,21.469,21.171,21.385,593285,0
2014-02-26,21.485,21.585,21.319,21.446,511483,0
2014-02-27,21.492,21.526,21.073,21.22,578085,0
2014-02-28,21.23,21.594,21.089,21.446,1122096,0
2014-03-03,21.353,21.501,21.064,21.427,507630,0
2014-03-04,21.699,21.841,21.469,21.633,1486635,0
2014-03-05,21.641,21.708,21.385,21.558,582288,0
2014-03-06,21.633,21.633,21.311,21.535,518708,0
2014-03-07,21.659,21.667,21.377,21.633,722348,0
2014-03-10,21.601,21.708,21.302,21.492,746937,0
2014-03-11,21.526,21.691,21.385,21.676,732190,0
2014-03-12,21.577,21.89,21.535,21.875,629461,0
2014-03-13,21.948,22.006,21.733,21.823,1472720,0
2014-03-14,21.723,22.015,21.684,21.93,461401,0
2014-03-17,22.046,22.212,21.89,22.036,541310,0
2014-03-18,22.094,22.327,21.93,22.327,558081,0
2014-03-19,22.327,22.344,21.667,21.791,607073,0
2014-03-20,21.757,22.154,21.641,22.139,924416,0
2014-03-21,22.146,22.367,22.146,22.252,1211223,0
2014-03-24,22.252,22.31,21.667,21.988,721447,0
2014-03-25,22.073,22.358,22.073,22.319,836891,0
2014-03-26,22.466,22.51,22.036,22.104,1163277,0
2014-03-27,22.13,22.238,21.78,21.963,895621,0
2014-03-28,22.064,22.263,21.83,21.937,550655,0
2014-03-31,21.996,22.278,21.813,22.245,1008046,0
2014-04-01,22.238,22.454,22.205,22.438,600747,0
2014-04-02,22.42,22.42,22.045,22.213,875101,0
2014-04-03,22.245,22.287,22.005,22.196,1000286,0
2014-04-04,22.379,22.379,21.839,21.947,1029198,0
2014-04-07,21.904,22.12,21.713,21.754,520688,0
2014-04-08,21.705,22.064,21.637,22.029,655292,0
2014-04-09,22.073,22.073,21.538,21.621,1057190,0
2014-04-10,21.589,21.673,21.214,21.24,1434615,0
2014-04-11,21.022,21.297,20.801,20.923,807633,0
2014-04-14,21.138,21.33,20.881,21.147,1004025,0
2014-04-15,21.197,21.297,20.938,21.089,914170,0
2014-04-16,21.275,21.495,21.164,21.43,766518,0
2014-04-17,21.397,21.646,21.275,21.621,1096177,0
2014-04-21,21.688,21.83,21.562,21.83,485426,0
2014-04-22,21.805,21.897,21.664,21.83,483585,0
2014-04-23,21.846,21.928,21.637,21.839,724843,0
2014-04-24,21.904,21.996,21.846,21.987,529558,0
2014-04-25,21.879,21.888,21.72,21.82,674933,0
2014-04-28,21.846,22.045,21.646,21.897,1425932,0
2014-04-29,21.996,22.146,21.937,22.029,1124218,0
2014-04-30,22.036,22.304,21.771,22.186,632521,0
2014-05-01,22.205,22.336,21.839,22.321,742694,0
2014-05-02,22.346,22.645,22.104,22.161,859334,0
2014-05-05,22.036,22.139,21.904,22.054,383976,0
2014-05-06,21.987,22.094,21.805,21.805,647935,0
2014-05-07,21.92,22.146,21.82,22.139,1682079,0
2014-05-08,22.146,22.577,22.054,22.336,577785,0
2014-05-09,22.379,22.526,22.27,22.496,402217,0
2014-05-12,22.68,22.978,22.661,22.854,543204,0
2014-05-13,22.827,23.01,22.602,22.645,752734,0
2014-05-14,22.71,22.71,22.27,22.304,556586,0
2014-05-15,22.213,22.438,22.104,22.438,1152514,0
2014-05-16,22.346,22.787,22.329,22.769,1148841,0
2014-05-19,22.746,22.903,22.585,22.878,531914,0
2014-05-20,22.911,22.911,22.496,22.602,637191,0
2014-05-21,22.653,22.778,22.429,22.577,421704,0
2014-05-22,22.196,22.703,22.005,22.661,6727923,0
2014-05-23,22.753,23.235,22.661,23.219,1297724,0
2014-05-27,23.251,23.352,22.978,23.219,1276136,0
2014-05-28,23.143,23.194,22.845,23.069,1299414,0
2014-05-29,23.178,23.219,23.053,23.126,811156,0
2014-05-30,23.219,23.327,23.053,23.053,3865512,0
2014-06-02,23.133,23.219,23.027,23.069,1054500,0
2014-06-03,23.061,23.133,22.928,23.076,906163,0
2014-06-04,23.037,23.178,22.959,23.112,792898,0
2014-06-05,23.228,23.527,23.044,23.434,1301767,0
2014-06-06,23.618,23.618,23.367,23.471,848066,0
2014-06-09,23.461,23.585,23.302,23.394,716774,0
2014-06-10,23.318,23.344,23.143,23.279,927538,0
2014-06-11,23.294,23.367,23.133,23.344,798741,0
2014-06-12,23.251,23.336,23.01,23.076,765985,0
2014-06-13,23.178,23.219,22.869,23.212,741628,0
2014-06-16,23.287,23.287,23.018,23.095,869756,0
2014-06-17,23.044,23.279,22.988,23.169,961998,0
2014-06-18,23.235,23.418,23.143,23.327,783280,0
2014-06-19,23.376,23.568,23.302,23.536,937381,0
2014-06-20,23.536,23.801,23.394,23.716,2644561,0
2014-06-23,23.711,23.81,23.635,23.743,962670,0
2014-06-24,23.635,23.801,23.611,23.618,840742,0
2014-06-25,23.511,23.842,23.493,23.819,1082016,0
2014-06-26,23.859,23.893,23.667,23.819,1357290,0
2014-06-27,23.657,24.254,23.567,24.254,2425647,0
2014-06-30,24.304,24.312,24.062,24.221,1201458,0
2014-07-01,24.287,24.606,24.179,24.414,1172776,0
2014-07-02,24.346,24.388,24.144,24.254,744791,0
2014-07-03,24.304,24.354,24.087,24.354,379666,0
2014-07-07,24.312,24.405,24.236,24.354,703304,0
2014-07-08,24.312,24.405,24.272,24.312,761097,0
2014-07-09,24.354,24.473,24.202,24.287,1222613,0
2014-07-10,24.102,24.482,24.062,24.388,1058952,0
2014-07-11,24.405,24.473,24.28,24.295,559200,0
2014-07-14,24.37,24.562,24.287,24.473,590474,0
2014-07-15,24.473,24.548,24.095,24.43,894644,0
2014-07-16,24.597,24.597,24.263,24.446,581371,0
2014-07-17,24.272,24.396,24.07,24.07,840210,0
2014-07-18,24.035,24.606,23.986,24.497,920049,0
2014-07-21,24.396,24.422,24.179,24.304,473548,0
2014-07-22,24.362,24.446,24.319,24.422,487814,0
2014-07-23,24.539,24.616,24.37,24.521,335731,0
2014-07-24,24.497,24.571,24.304,24.37,559777,0
2014-07-25,24.211,24.454,24.111,24.37,978788,0
2014-07-28,24.339,24.571,24.319,24.388,794684,0
2014-07-29,24.37,24.512,24.161,24.229,799882,0
2014-07-30,24.362,24.414,24.128,24.263,1065762,0
2014-07-31,24.026,24.078,23.508,23.508,1076367,0
2014-08-01,23.557,23.711,23.274,23.349,1566939,0
2014-08-04,23.43,23.776,23.34,23.758,516021,0
2014-08-05,23.716,23.792,23.392,23.508,803320,0
2014-08-06,23.945,25.158,23.4,23.859,884259,0
2014-08-07,24.026,24.28,23.887,23.967,1017874,0
2014-08-08,24.004,24.229,23.986,24.195,921360,0
2014-08-11,24.329,24.488,24.128,24.446,751291,0
2014-08-12,24.339,24.488,23.557,24.179,1563899,0
2014-08-13,24.236,24.666,24.236,24.606,532031,0
2014-08-14,24.698,24.84,24.521,24.798,663899,0
2014-08-15,24.999,24.999,24.53,24.713,777654,0
2014-08-18,24.834,24.976,24.713,24.967,793508,0
2014-08-19,25.042,25.151,24.967,25.008,364507,0
2014-08-20,24.884,25.092,24.774,25.017,448487,0
2014-08-21,24.976,25.025,24.766,24.932,444317,0
2014-08-22,24.976,24.976,24.674,24.798,457502,0
2014-08-25,24.914,24.914,24.648,24.731,286680,0
2014-08-26,24.722,24.951,24.639,24.907,407402,0
2014-08-27,24.942,24.967,24.731,24.874,282847,0
2014-08-28,24.834,24.866,24.689,24.739,391806,0
2014-08-29,24.731,25.051,24.713,24.989,762651,0
2014-09-02,25.1,25.327,24.967,25.284,675992,0
2014-09-03,25.428,25.477,25.26,25.293,467711,0
2014-09-04,25.26,25.284,24.932,25.025,609949,0
2014-09-05,24.942,25.468,24.942,25.445,636071,0
2014-09-08,25.359,25.688,25.327,25.41,826958,0
2014-09-09,25.319,25.428,25.025,25.143,514901,0
2014-09-10,25.066,25.075,24.766,24.834,655131,0
2014-09-11,24.766,24.958,24.674,24.942,599123,0
2014-09-12,24.884,24.9,24.17,24.329,1043464,0
2014-09-15,24.246,24.438,24.004,24.01,851815,0
2014-09-16,24.026,24.53,24.018,24.512,903882,0
2014-09-17,24.589,24.84,24.488,24.674,1044212,0
2014-09-18,24.713,24.857,24.616,24.825,719439,0
2014-09-19,24.874,24.958,24.512,24.581,1439448,0
2014-09-22,24.497,24.53,24.202,24.211,551139,0
2014-09-23,24.17,24.254,23.792,23.878,914455,0
2014-09-24,23.901,24.28,23.893,24.004,701384,0
2014-09-25,23.995,23.995,23.692,23.878,838089,0
2014-09-26,23.893,24.605,23.767,24.605,843194,0
2014-09-29,24.428,24.47,24.137,24.47,665369,0
2014-09-30,24.48,24.511,24.122,24.122,856844,0
2014-10-01,24.174,24.198,23.783,23.918,714708,0
2014-10-02,23.946,24.156,23.681,23.91,459904,0
2014-10-03,24.147,24.19,23.978,24.028,524144,0
2014-10-06,24.097,24.25,24.02,24.055,560699,0
2014-10-07,23.936,24.299,23.859,23.959,696908,0
2014-10-08,23.926,25.114,23.926,25.096,1337719,0
2014-10-09,24.993,25.265,24.732,24.945,1869945,0
2014-10-10,24.978,25.409,24.935,24.993,2095271,0
2014-10-13,25.055,25.217,24.766,24.902,2435514,0
2014-10-14,25.171,25.622,24.902,25.231,1461440,0
2014-10-15,24.698,25.105,24.183,24.554,2286366,0
2014-10-16,24.335,25.155,24.241,25.07,1881142,0
2014-10-17,25.445,25.453,24.945,25.162,938907,0
2014-10-20,25.131,25.461,25.047,25.301,1176751,0
2014-10-21,25.504,25.95,25.427,25.943,1731546,0
2014-10-22,25.936,26.198,25.884,25.91,916384,0
2014-10-23,26.207,26.554,26.207,26.275,1150745,0
2014-10-24,26.411,26.452,26.173,26.434,662201,0
2014-10-27,26.402,26.612,26.247,26.598,676199,0
2014-10-28,26.629,26.878,26.452,26.826,643766,0
2014-10-29,26.783,26.925,26.366,26.528,933725,0
2014-10-30,26.511,26.878,26.452,26.791,784693,0
2014-10-31,27.206,27.377,26.791,27.299,904716,0
2014-11-03,27.249,27.478,27.14,27.478,839808,0
2014-11-04,27.451,27.451,26.486,27.428,918520,0
2014-11-05,27.713,27.748,27.09,27.299,803097,0
2014-11-06,27.267,27.391,27.003,27.14,620144,0
2014-11-07,27.24,27.24,26.85,26.894,776239,0
2014-11-10,26.925,27.391,26.902,27.377,572949,0
2014-11-11,27.419,27.478,27.24,27.377,515869,0
2014-11-12,27.368,27.368,27.028,27.12,742970,0
2014-11-13,27.206,27.324,26.977,26.977,678993,0
2014-11-14,27.053,27.206,26.885,27.12,504865,0
2014-11-17,27.162,27.282,27.021,27.172,595316,0
2014-11-18,27.249,27.377,27.062,27.282,377369,0
2014-11-19,27.267,27.274,26.8,26.85,403060,0
2014-11-20,26.817,26.994,26.629,26.969,394878,0
2014-11-21,27.274,27.282,26.969,27.147,548604,0
2014-11-24,27.19,27.351,27.053,27.282,446857,0
2014-11-25,27.409,27.436,27.19,27.341,583505,0
2014-11-26,27.333,27.664,27.156,27.604,426436,0
2014-11-28,27.706,28.002,27.638,27.901,497894,0
2014-12-01,27.91,28.155,27.748,27.773,663513,0
2014-12-02,27.741,27.978,27.563,27.875,584311,0
2014-12-03,27.951,28.062,27.713,27.934,553671,0
2014-12-04,27.961,27.961,27.586,27.682,1556490,0
2014-12-05,27.579,28.198,27.505,28.198,849238,0
2014-12-08,28.198,28.536,28.121,28.265,777723,0
2014-12-09,27.934,28.461,27.852,28.434,529094,0
2014-12-10,28.41,28.544,28.088,28.224,534713,0
2014-12-11,28.403,28.469,28.249,28.427,493680,0
2014-12-12,28.163,28.544,28.121,28.121,785071,0
2014-12-15,28.298,28.358,27.545,27.545,1122817,0
2014-12-16,27.505,28.427,27.428,27.901,1350966,0
2014-12-17,28.002,28.57,27.832,28.57,1173952,0
2014-12-18,28.749,28.8,28.443,28.528,1816850,0
2014-12-19,28.528,28.528,28.224,28.316,2093952,0
2014-12-22,28.325,28.706,28.325,28.663,1240622,0
2014-12-23,28.817,28.977,28.706,28.942,590588,0
2014-12-24,28.968,29.096,28.79,28.831,393306,0
2014-12-26,28.968,29.096,28.831,28.977,274822,0
2014-12-29,29.029,29.295,28.823,29.258,455847,0
2014-12-30,29.2,29.363,29.037,29.173,389689,0
2014-12-31,29.232,29.466,28.559,28.66,537175,0
2015-01-02,28.909,28.968,28.687,28.926,448148,0
2015-01-05,28.816,29.165,28.636,29.089,859329,0
2015-01-06,29.106,29.277,28.764,28.934,1057426,0
2015-01-07,29.2,29.2,28.831,29.097,1246425,0
2015-01-08,29.326,29.796,29.173,29.66,690751,0
2015-01-09,29.756,29.756,29.396,29.609,697444,0
2015-01-12,29.645,29.781,29.474,29.765,598101,0
2015-01-13,29.976,30.413,29.651,29.976,967075,0
2015-01-14,29.601,29.985,29.601,29.943,897090,0
2015-01-15,30.072,30.261,29.848,29.933,996547,0
2015-01-16,29.848,30.515,29.796,30.49,809443,0
2015-01-20,30.66,30.66,29.765,29.91,1157094,0
2015-01-21,29.884,30.003,29.592,29.833,556479,0
2015-01-22,30.088,30.54,29.815,30.448,1250985,0
2015-01-23,30.49,30.636,30.397,30.54,836410,0
2015-01-26,30.456,30.975,30.311,30.908,1183725,0
2015-01-27,30.643,30.985,30.532,30.618,788117,0
2015-01-28,30.849,30.892,30.072,30.097,882737,0
2015-01-29,30.072,30.294,29.916,30.13,1690284,0
2015-01-30,29.951,30.082,29.114,29.122,1437875,0
2015-02-02,29.2,29.207,28.286,28.644,1956523,0
2015-02-03,28.729,29.541,28.559,29.506,1254663,0
2015-02-04,29.437,29.736,29.173,29.396,1141471,0
2015-02-05,29.584,29.728,29.377,29.584,1248497,0
2015-02-06,29.55,29.575,28.67,28.779,1349430,0
2015-02-09,28.679,29.003,28.549,28.591,1572995,0
2015-02-10,28.756,29.106,28.531,29.003,974994,0
2015-02-11,29.011,29.25,28.711,28.831,802677,0
2015-02-12,28.951,29.216,28.807,29.165,1439605,0
2015-02-13,29.191,29.258,28.719,29.02,1458222,0
2015-02-17,29.003,29.301,28.738,28.798,1029605,0
2015-02-18,28.711,28.857,28.344,28.67,1945750,0
2015-02-19,28.567,28.651,27.559,27.814,4091943,0
2015-02-20,27.84,27.891,27.326,27.771,3018720,0
2015-02-23,27.763,28.164,27.644,28.079,2175626,0
2015-02-24,28.011,28.106,27.095,27.14,1871758,0
2015-02-25,27.208,27.472,26.901,27.112,2793789,0
2015-02-26,27.224,27.319,26.428,27.003,2150655,0
2015-02-27,26.908,27.353,26.806,27.191,2436976,0
2015-03-02,27.261,27.771,27.251,27.462,1141700,0
2015-03-03,27.326,27.514,27.072,27.361,1393577,0
2015-03-04,27.335,27.403,26.789,26.943,817405,0
2015-03-05,27.044,27.216,26.815,26.824,1179603,0
2015-03-06,26.189,26.242,25.642,25.72,1598425,0
2015-03-09,25.891,26.259,25.788,26.199,1371584,0
2015-03-10,26.08,26.234,25.788,25.85,1226751,0
2015-03-11,25.935,26.028,25.557,25.729,1547650,0
2015-03-12,25.899,26.31,25.84,26.276,1102508,0
2015-03-13,26.405,26.414,25.72,26.165,1117130,0
2015-03-16,26.199,26.713,26.199,26.593,988678,0
2015-03-17,26.559,26.704,26.344,26.574,973000,0
2015-03-18,26.505,27.208,26.294,27.09,840101,0
2015-03-19,26.908,27.224,26.798,26.993,710358,0
2015-03-20,27.2,28.097,27.09,28.011,1771685,0
2015-03-23,28.011,28.097,27.514,27.771,1041671,0
2015-03-24,27.653,27.72,27.121,27.2,1382813,0
2015-03-25,27.302,27.302,26.354,26.379,1171530,0
2015-03-26,26.249,26.438,26.157,26.301,902836,0
2015-03-27,26.396,26.508,26.216,26.467,659618,0
2015-03-30,26.604,26.974,26.483,26.941,1086053,0
2015-03-31,26.914,27.082,26.691,27.052,1438902,0
2015-04-01,26.863,27.338,26.622,27.329,1727455,0
2015-04-02,27.313,27.726,27.072,27.444,2050238,0
2015-04-06,27.45,27.606,27.286,27.477,1149939,0
2015-04-07,27.407,27.427,26.914,26.922,986841,0
2015-04-08,26.899,27.104,26.759,27.09,1427704,0
2015-04-09,27.072,27.082,26.448,26.785,1623847,0
2015-04-10,26.983,27.234,26.587,26.724,1009206,0
2015-04-13,26.657,27.216,26.639,27.035,1406175,0
2015-04-14,27.021,27.174,26.845,26.873,1277711,0
2015-04-15,26.89,26.95,26.681,26.759,1136435,0
2015-04-16,26.733,26.873,26.508,26.837,517521,0
2015-04-17,26.699,26.759,26.258,26.483,774033,0
2015-04-20,26.56,26.75,26.37,26.587,1349052,0
2015-04-21,26.785,26.863,26.499,26.544,913565,0
2015-04-22,26.587,26.664,26.458,26.612,1118576,0
2015-04-23,26.604,26.828,26.604,26.74,719752,0
2015-04-24,26.828,26.828,26.629,26.709,851680,0
2015-04-27,26.777,26.95,26.483,26.567,831324,0
2015-04-28,26.527,26.785,26.415,26.699,733548,0
2015-04-29,26.422,26.544,26.216,26.294,601819,0
2015-04-30,26.172,26.258,25.386,25.636,1269725,0
2015-05-01,25.722,26.147,25.532,25.894,1245421,0
2015-05-04,25.932,26.38,25.75,25.904,1165215,0
2015-05-05,25.825,25.825,25.1,25.159,960597,0
2015-05-06,25.153,25.239,24.825,25.1,1142142,0
2015-05-07,25.317,25.932,25.204,25.81,1180383,0
2015-05-08,26.155,26.629,25.861,25.922,1086400,0
2015-05-11,25.834,26.042,25.541,25.612,1022748,0
2015-05-12,25.446,25.774,24.972,25.594,1820437,0
2015-05-13,25.774,25.853,25.35,25.446,1579942,0
2015-05-14,25.654,26.224,25.644,26.18,1092883,0
2015-05-15,26.241,26.415,26.087,26.361,1583086,0
2015-05-18,26.286,26.544,26.052,26.43,971878,0
2015-05-19,26.406,26.577,26.233,26.448,745012,0
2015-05-20,26.527,26.622,26.326,26.326,582383,0
2015-05-21,26.415,26.527,26.094,26.172,942659,0
2015-05-22,26.052,26.335,25.94,26.052,959670,0
2015-05-26,25.844,26.016,25.681,25.946,1011673,0
2015-05-27,26.016,26.499,25.844,26.44,814078,0
2015-05-28,26.422,26.491,26.127,26.37,1004613,0
2015-05-29,26.301,26.355,26.087,26.12,1701299,0
2015-06-01,26.248,26.629,26.087,26.527,759152,0
2015-06-02,26.37,26.536,26.258,26.355,894126,0
2015-06-03,26.422,26.422,26.104,26.137,838961,0
2015-06-04,26.008,26.241,25.955,26.172,1382680,0
2015-06-05,25.963,26.12,25.774,25.879,1091377,0
2015-06-08,25.834,25.912,25.681,25.697,916155,0
2015-06-09,25.654,25.834,25.532,25.567,1093530,0
2015-06-10,25.689,26.224,25.594,25.946,1057784,0
2015-06-11,26.052,26.112,25.879,25.992,570424,0
2015-06-12,25.922,26.137,25.922,26.025,813499,0
2015-06-15,25.932,26.127,25.697,25.844,1086053,0
2015-06-16,25.825,26.188,25.757,26.147,876920,0
2015-06-17,26.172,26.43,26.042,26.361,808406,0
2015-06-18,26.44,26.89,26.43,26.709,1119270,0
2015-06-19,26.664,26.709,26.361,26.517,1182579,0
2015-06-22,26.587,26.75,26.267,26.286,974601,0
2015-06-23,26.31,26.476,26.18,26.294,1261601,0
2015-06-24,26.37,26.672,26.216,26.345,1325625,0
2015-06-25,26.37,26.517,25.963,25.972,940111,0
2015-06-26,26.017,26.191,25.87,26.121,2616648,0
2015-06-29,26.026,26.421,25.771,25.886,1745578,0
2015-06-30,26.096,26.191,25.771,26.017,1526960,0
2015-07-01,26.121,26.559,25.982,26.559,1288407,0
2015-07-02,26.733,26.969,26.385,26.421,964132,0
2015-07-06,26.289,26.855,26.289,26.74,1551331,0
2015-07-07,26.846,27.311,26.768,27.16,1065659,0
2015-07-08,27.056,27.231,26.724,26.934,714485,0
2015-07-09,27.145,27.145,26.603,26.671,684952,0
2015-07-10,26.846,27.24,26.724,27.056,770801,0
2015-07-13,27.231,27.536,26.961,27.056,1009916,0
2015-07-14,27.136,27.434,27.004,27.396,767725,0
2015-07-15,27.311,27.755,27.145,27.668,1460642,0
2015-07-16,27.999,28.07,27.799,27.863,1249489,0
2015-07-17,27.772,27.913,27.678,27.764,764735,0
2015-07-20,27.792,27.965,27.632,27.728,839364,0
2015-07-21,27.895,28.078,27.434,27.476,794839,0
2015-07-22,27.476,27.695,27.396,27.457,570946,0
2015-07-23,27.457,27.457,26.533,26.733,1261853,0
2015-07-24,26.647,26.803,26.298,26.543,965046,0
2015-07-27,26.514,26.69,26.33,26.482,772288,0
2015-07-28,26.514,26.627,26.218,26.262,830894,0
2015-07-29,26.426,26.924,26.148,26.708,1381010,0
2015-07-30,26.505,26.75,26.053,26.079,1164098,0
2015-07-31,26.106,26.262,25.817,26.06,1207139,0
2015-08-03,26.008,26.34,25.921,26.21,724664,0
2015-08-04,26.201,26.252,25.66,25.729,603111,0
2015-08-05,25.842,25.851,25.23,25.311,904953,0
2015-08-06,23.23,25.013,23.23,24.863,2165541,0
2015-08-07,24.663,25.178,24.565,24.907,1466400,0
2015-08-10,25.039,25.188,24.891,25.1,1497190,0
2015-08-11,24.923,25.449,24.883,25.361,1467993,0
2015-08-12,24.74,25.301,24.672,25.282,1565298,0
2015-08-13,25.204,25.58,25.091,25.319,1388793,0
2015-08-14,25.249,25.389,25.117,25.327,839364,0
2015-08-17,25.249,25.527,25.1,25.527,1508523,0
2015-08-18,25.423,25.562,25.311,25.371,1031207,0
2015-08-19,25.214,25.475,24.969,25.188,881372,0
2015-08-20,24.943,25.214,24.802,24.83,1030292,0
2015-08-21,24.481,24.907,24.287,24.541,1854663,0
2015-08-24,22.672,24.497,21.841,23.972,3296019,0
2015-08-25,24.584,24.584,23.275,23.291,1841957,0
2015-08-26,23.684,23.962,23.142,23.858,2171383,0
2015-08-27,24.103,24.663,23.948,24.365,1185277,0
2015-08-28,24.382,24.626,24.156,24.462,1000645,0
2015-08-31,24.373,24.481,24.023,24.062,1645879,0
2015-09-01,23.711,23.825,23.326,23.528,1189053,0
2015-09-02,23.833,23.894,23.562,23.684,1075047,0
2015-09-03,23.703,23.928,23.606,23.736,1420728,0
2015-09-04,23.449,23.651,23.195,23.421,1003733,0
2015-09-08,23.703,24.541,23.596,24.513,2774493,0
2015-09-09,24.714,24.74,24.331,24.373,2142539,0
2015-09-10,24.287,24.821,24.244,24.488,1932607,0
2015-09-11,24.401,25.143,24.365,25.143,2176535,0
2015-09-14,25.23,25.301,24.863,24.914,1596889,0
2015-09-15,24.873,24.899,23.972,24.435,3082402,0
2015-09-16,24.382,24.873,24.357,24.837,1374941,0
2015-09-17,24.784,25.301,24.557,24.933,1655316,0
2015-09-18,24.523,24.723,23.132,23.178,10467624,0
2015-09-21,23.368,23.657,23.285,23.483,1895180,0
2015-09-22,23.266,23.406,22.775,22.827,1482307,0
2015-09-23,22.996,23.132,22.864,23.072,823321,0
2015-09-24,23.019,23.142,22.61,22.682,1155059,0
2015-09-25,22.856,22.977,22.61,22.619,1560262,0
2015-09-28,22.511,22.6,22.166,22.265,1899548,0
2015-09-29,22.361,22.433,22.166,22.166,2055788,0
2015-09-30,22.309,22.433,22.166,22.361,1892721,0
2015-10-01,22.415,22.706,22.318,22.683,2200886,0
2015-10-02,22.591,22.653,21.955,22.653,1970470,0
2015-10-05,22.759,23.213,22.697,23.061,1327547,0
2015-10-06,23.035,23.46,22.945,23.398,1485790,0
2015-10-07,23.398,23.715,23.398,23.709,1437892,0
2015-10-08,23.733,24.211,23.655,24.062,1024956,0
2015-10-09,24.105,24.139,23.814,23.919,1040664,0
2015-10-12,24.034,24.353,23.911,23.953,1624027,0
2015-10-13,23.751,24.123,23.573,23.592,1562407,0
2015-10-14,23.389,23.627,23.115,23.265,1268596,0
2015-10-15,23.346,23.53,23.149,23.511,961108,0
2015-10-16,23.583,23.751,23.423,23.47,1327244,0
2015-10-19,23.431,23.637,23.431,23.573,919964,0
2015-10-20,23.61,23.699,23.451,23.548,1277974,0
2015-10-21,23.521,23.637,22.902,22.929,1308486,0
2015-10-22,23.035,23.46,22.982,23.255,1435391,0
2015-10-23,23.149,23.389,22.142,22.538,2190716,0
2015-10-26,22.538,22.628,21.884,21.963,1350523,0
2015-10-27,21.902,21.999,21.414,21.645,1649648,0
2015-10-28,21.708,22.158,21.522,22.158,2523517,0
2015-10-29,22.071,22.653,21.972,22.519,1767285,0
2015-10-30,22.467,22.574,22.142,22.204,1318430,0
2015-11-02,22.194,22.673,22.158,22.628,1475888,0
2015-11-03,22.548,22.743,22.291,22.591,1291798,0
2015-11-04,22.557,22.683,22.407,22.506,804637,0
2015-11-05,22.953,23.326,22.486,22.724,2536964,0
2015-11-06,22.511,22.859,22.265,22.751,1789096,0
2015-11-09,22.574,22.61,22.351,22.38,917172,0
2015-11-10,22.407,22.724,22.397,22.645,955006,0
2015-11-11,22.697,22.751,22.477,22.506,710690,0
2015-11-12,22.389,22.574,22.087,22.105,1300688,0
2015-11-13,22.052,22.361,21.717,21.75,1256616,0
2015-11-16,21.689,21.876,21.477,21.831,1002468,0
2015-11-17,21.84,21.955,21.23,21.239,1319562,0
2015-11-18,21.275,21.388,20.937,21.353,1406010,0
2015-11-19,21.398,21.414,20.946,20.963,978962,0
2015-11-20,21.08,21.255,20.884,21.149,1913627,0
2015-11-23,21.113,21.275,20.972,21.22,1225767,0
2015-11-24,21.052,21.23,20.876,21.212,994784,0
2015-11-25,21.192,21.663,21.113,21.601,1055919,0
2015-11-27,21.593,21.75,21.468,21.717,555306,0
2015-11-30,21.75,21.902,21.504,21.593,1687166,0
2015-12-01,21.698,21.849,21.513,21.628,889031,0
2015-12-02,21.628,21.628,20.999,21.025,1227887,0
2015-12-03,21.088,21.113,20.504,20.521,1147769,0
2015-12-04,20.601,20.927,20.557,20.892,873190,0
2015-12-07,20.805,20.805,20.451,20.574,938960,0
2015-12-08,20.469,20.591,20.238,20.301,841932,0
2015-12-09,20.194,20.39,19.928,20.051,1206894,0
2015-12-10,20.061,20.22,19.875,19.928,713288,0
2015-12-11,19.76,20.088,19.636,19.768,1885603,0
2015-12-14,19.743,19.84,19.318,19.469,1478825,0
2015-12-15,19.548,20.051,19.495,19.98,2037594,0
2015-12-16,20.061,20.167,19.674,20.114,1547153,0
2015-12-17,20.096,20.335,19.98,20.256,2106413,0
2015-12-18,20.14,20.157,19.009,19.698,4745988,0
2015-12-21,19.664,20.07,19.273,19.407,1420248,0
2015-12-22,19.432,19.627,19.257,19.362,924874,0
2015-12-23,19.424,19.911,19.352,19.875,1070610,0
2015-12-24,19.884,20.171,19.751,19.937,485243,0
2015-12-28,19.893,19.964,19.61,19.884,1308175,0
2015-12-29,19.965,20.19,19.875,20.1,1020869,0
2015-12-30,20.109,20.234,19.745,19.804,918884,0
2015-12-31,19.703,19.893,19.409,19.426,1236495,0
2016-01-04,19.076,19.218,18.592,18.913,1494745,0
2016-01-05,18.941,19.363,18.78,19.31,1310250,0
2016-01-06,19.039,19.14,18.733,18.824,1055335,0
2016-01-07,18.491,18.814,18.421,18.68,1939089,0
2016-01-08,19.004,19.092,17.999,18.007,1457900,0
2016-01-11,18.088,18.25,17.986,18.106,965987,0
2016-01-12,18.205,18.268,17.548,17.71,960973,0
2016-01-13,17.441,17.594,16.525,16.669,2173435,0
2016-01-14,16.713,16.785,16.382,16.49,2858122,0
2016-01-15,16.174,16.292,15.439,16.292,3350732,0
2016-01-19,16.148,16.174,15.312,15.411,2114783,0
2016-01-20,15.114,15.771,14.506,15.771,2856330,0
2016-01-21,15.789,16.436,15.573,15.95,2223197,0
2016-01-22,16.183,16.868,16.13,16.328,1784028,0
2016-01-25,16.229,16.525,15.842,15.87,1374737,0
2016-01-26,15.996,16.769,15.996,16.623,1893971,0
2016-01-27,16.525,16.727,16.018,16.183,1662678,0
2016-01-28,16.4,16.542,15.627,15.645,3287386,0
2016-01-29,15.798,16.651,15.789,16.427,2701583,0
2016-02-01,16.265,16.417,16.031,16.203,1232855,0
2016-02-02,16.022,16.022,15.501,15.789,960361,0
2016-02-03,15.861,16.13,15.474,15.996,1335311,0
2016-02-04,16.013,16.651,16.003,16.427,1300567,0
2016-02-05,16.363,16.651,16.05,16.068,1202175,0
2016-02-08,15.861,16.158,15.411,16.085,2402217,0
2016-02-09,15.824,16.328,15.824,16.077,1464994,0
2016-02-10,16.166,16.776,15.95,16.282,847981,0
2016-02-11,16.058,16.095,15.627,15.789,3398501,0
2016-02-12,15.95,16.363,15.743,16.229,1081227,0
2016-02-16,16.39,16.849,16.39,16.776,1403879,0
2016-02-17,16.911,17.747,16.911,17.181,1615255,0
2016-02-18,17.262,17.738,17.055,17.602,1137848,0
2016-02-19,17.522,17.809,17.294,17.71,1325748,0
2016-02-22,17.899,18.133,17.764,17.837,1353552,0
2016-02-23,17.791,18.178,17.602,17.881,1354520,0
2016-02-24,17.684,18.053,17.441,17.971,1304152,0
2016-02-25,18.421,19.218,18.311,18.717,1350827,0
2016-02-26,18.761,19.102,18.654,18.86,1619968,0
2016-02-29,18.844,19.228,18.68,18.834,2324817,0
2016-03-01,18.95,19.515,18.85,19.508,914887,0
2016-03-02,19.508,19.947,19.39,19.821,770443,0
2016-03-03,19.903,20.279,19.83,20.216,736496,0
2016-03-04,20.19,20.753,20.127,20.584,1240996,0
2016-03-07,20.45,20.603,20.289,20.584,1559985,0
2016-03-08,20.422,20.441,19.606,19.65,882534,0
2016-03-09,19.732,19.732,19.348,19.508,578268,0
2016-03-10,19.712,19.722,18.968,19.363,675097,0
2016-03-11,19.641,19.991,19.381,19.991,740792,0
2016-03-14,20.01,20.234,19.867,20.135,975880,0
2016-03-15,19.991,20.203,19.799,20.019,1357300,0
2016-03-16,19.974,20.369,19.919,20.324,560361,0
2016-03-17,20.369,20.388,19.903,20.324,767414,0
2016-03-18,20.45,20.952,20.432,20.575,1179183,0
2016-03-21,20.512,20.827,20.314,20.495,822840,0
2016-03-22,20.388,20.388,20.019,20.127,827539,0
2016-03-23,20.181,20.234,19.66,19.766,1290503,0
2016-03-24,19.597,19.722,19.228,19.67,985808,0
2016-03-28,19.758,19.929,19.641,19.839,1607034,0
2016-03-29,19.83,20.432,19.639,20.396,1452533,0
2016-03-30,20.523,20.646,20.368,20.432,722844,0
2016-03-31,20.432,20.907,20.432,20.861,1802558,0
2016-04-01,20.606,20.614,19.71,19.794,919598,0
2016-04-04,19.748,19.849,19.32,19.393,910486,0
2016-04-05,19.183,19.345,18.955,19.265,876049,0
2016-04-06,19.292,19.493,19.083,19.402,679955,0
2016-04-07,19.248,19.32,18.909,19.019,789025,0
2016-04-08,19.154,19.639,19.145,19.374,685923,0
2016-04-11,19.511,19.93,19.511,19.685,665404,0
2016-04-12,19.765,20.195,19.71,19.967,412257,0
2016-04-13,20.048,20.387,20.031,20.387,418628,0
2016-04-14,20.377,20.641,20.286,20.45,537985,0
2016-04-15,20.368,20.686,20.368,20.505,412773,0
2016-04-18,20.469,20.469,20.212,20.241,354727,0
2016-04-19,20.296,20.422,20.113,20.413,568853,0
2016-04-20,20.306,20.359,19.925,20.031,896166,0
2016-04-21,20.077,20.387,19.821,19.885,629766,0
2016-04-22,19.994,20.14,19.345,19.677,865578,0
2016-04-25,19.593,19.92,19.457,19.92,611443,0
2016-04-26,20.012,20.258,19.957,20.231,590964,0
2016-04-27,19.71,20.212,19.647,20.131,1562296,0
2016-04-28,20.012,20.167,19.72,19.748,613350,0
2016-04-29,19.685,19.83,19.138,19.21,1154910,0
2016-05-02,19.311,19.839,19.202,19.839,956327,0
2016-05-03,19.657,19.657,19.238,19.556,613591,0
2016-05-04,19.355,19.702,19.355,19.611,612626,0
2016-05-05,19.584,19.867,19.145,19.338,1331444,0
2016-05-06,19.338,19.876,19.154,19.867,921577,0
2016-05-09,19.92,20.432,19.839,20.306,1449721,0
2016-05-10,20.486,20.798,20.286,20.788,1358071,0
2016-05-11,20.734,20.788,20.359,20.396,1780755,0
2016-05-12,20.432,20.568,19.904,20.177,1075871,0
2016-05-13,20.122,20.122,19.556,19.748,797722,0
2016-05-16,19.73,19.967,19.603,19.629,1218808,0
2016-05-17,19.565,19.685,19.154,19.257,960196,0
2016-05-18,19.145,19.284,18.544,18.847,717508,0
2016-05-19,17.97,18.37,17.46,17.505,2176337,0
2016-05-20,17.505,17.633,17.25,17.405,3458927,0
2016-05-23,17.441,17.587,17.196,17.287,1592459,0
2016-05-24,17.505,17.76,17.277,17.587,3443149,0
2016-05-25,17.643,18.147,17.56,18.134,2117682,0
2016-05-26,18.225,18.316,17.932,18.244,1468863,0
2016-05-27,18.235,18.6,18.235,18.463,1706970,0
2016-05-31,18.463,18.945,18.244,18.681,2834740,0
2016-06-01,18.6,19.036,18.591,18.99,1619305,0
2016-06-02,18.955,19.62,18.901,19.393,1585416,0
2016-06-03,19.502,19.762,19.028,19.476,1638437,0
2016-06-06,19.502,19.647,19.329,19.438,1264440,0
2016-06-07,19.42,19.502,19.21,19.32,993244,0
2016-06-08,19.374,19.547,19.274,19.393,979101,0
2016-06-09,19.393,19.511,19,19.163,1365394,0
2016-06-10,18.965,19.075,18.571,18.8,1041862,0
2016-06-13,18.854,19.1,18.552,18.718,1010135,0
2016-06-14,18.636,18.917,18.586,18.726,1223378,0
2016-06-15,18.726,19.407,18.681,19.21,1274645,0
2016-06-16,19.075,19.393,18.805,19.365,1017367,0
2016-06-17,19.338,19.904,19.238,19.83,1860493,0
2016-06-20,19.974,20.327,19.739,19.765,1262410,0
2016-06-21,19.821,19.92,19.69,19.757,855429,0
2016-06-22,19.83,19.989,19.677,19.839,901897,0
2016-06-23,20.058,20.277,19.962,20.104,561216,0
2016-06-24,19.502,19.667,18.936,19.138,3095082,0
2016-06-27,18.926,18.926,18.053,18.235,1600557,0
2016-06-28,18.429,18.976,18.372,18.753,1441963,0
2016-06-29,19.023,19.778,18.91,19.727,1279297,0
2016-06-30,19.763,19.894,19.345,19.885,933931,0
2016-07-01,19.958,20.46,19.949,20.386,1042805,0
2016-07-05,20.274,20.32,19.699,19.838,756116,0
2016-07-06,19.653,19.996,19.551,19.968,697758,0
2016-07-07,19.976,20.32,19.949,20.07,685987,0
2016-07-08,20.32,20.626,20.303,20.543,1132414,0
2016-07-11,20.681,20.931,20.561,20.83,1638791,0
2016-07-12,21.034,21.34,20.905,21.247,1827243,0
2016-07-13,21.312,21.321,20.599,20.886,1118059,0
2016-07-14,20.96,21.229,20.839,20.95,1194936,0
2016-07-15,20.886,21.062,20.681,21.025,847099,0
2016-07-18,21.043,21.405,20.979,21.303,753690,0
2016-07-19,21.303,21.508,21.101,21.479,1184689,0
2016-07-20,21.479,21.756,21.34,21.646,1218949,0
2016-07-21,21.543,22.11,21.498,21.813,936494,0
2016-07-22,21.756,22.647,21.669,22.574,1309619,0
2016-07-25,22.574,22.805,22.471,22.554,1098440,0
2016-07-26,22.574,22.574,21.943,22.025,1130257,0
2016-07-27,22.045,22.11,21.572,21.738,816521,0
2016-07-28,21.702,21.905,21.581,21.738,660088,0
2016-07-29,21.628,22.045,21.599,22.008,1537321,0
2016-08-01,21.896,22.138,21.821,22.054,1143164,0
2016-08-02,21.98,22.212,21.46,21.636,1385800,0
2016-08-03,21.591,21.776,21.377,21.711,1097832,0
2016-08-04,21.795,21.924,20.709,21.386,2048399,0
2016-08-05,21.423,22.045,21.405,22.017,1521244,0
2016-08-08,21.924,22.378,21.84,22.064,1665671,0
2016-08-09,22.09,22.212,21.591,21.84,1005030,0
2016-08-10,21.933,21.933,21.552,21.591,888272,0
2016-08-11,21.693,21.738,21.423,21.525,744952,0
2016-08-12,21.525,21.738,21.41,21.525,554615,0
2016-08-15,21.646,21.951,21.53,21.729,577942,0
2016-08-16,21.711,21.8,21.543,21.748,968558,0
2016-08-17,21.756,21.887,21.367,21.618,1651846,0
2016-08-18,21.711,21.824,21.618,21.776,574639,0
2016-08-19,21.729,21.86,21.581,21.821,923492,0
2016-08-22,21.831,21.989,21.543,21.933,954484,0
2016-08-23,22.118,22.193,21.581,21.628,1722169,0
2016-08-24,21.636,21.674,21.267,21.349,1287395,0
2016-08-25,21.303,21.632,21.303,21.552,1866250,0
2016-08-26,21.618,21.756,21.423,21.599,1417862,0
2016-08-29,21.674,22.013,21.552,21.581,1356539,0
2016-08-30,21.572,21.776,21.377,21.581,1754536,0
2016-08-31,21.599,21.905,21.443,21.636,1685294,0
2016-09-01,21.693,21.785,21.172,21.423,1473805,0
2016-09-02,21.543,21.914,21.331,21.414,843724,0
2016-09-06,21.508,21.543,20.886,21.015,902132,0
2016-09-07,21.043,21.247,20.791,21.238,978780,0
2016-09-08,21.091,21.262,20.859,20.96,724313,0
2016-09-09,20.739,20.739,20.182,20.256,1114166,0
2016-09-12,20.134,20.274,19.801,20.191,1109014,0
2016-09-13,19.986,20.2,19.737,19.894,1272992,0
2016-09-14,19.958,20.014,19.681,19.829,882436,0
2016-09-15,19.755,20.043,19.699,19.941,513479,0
2016-09-16,19.904,19.904,19.569,19.745,1802809,0
2016-09-19,19.857,20.043,19.699,19.848,1254080,0
2016-09-20,20.014,20.237,19.773,19.867,2087699,0
2016-09-21,19.894,20.014,19.486,19.958,1040177,0
2016-09-22,20.134,20.403,20.089,20.274,575979,0
2016-09-23,20.237,20.524,20.098,20.303,795917,0
2016-09-26,20.441,20.441,19.976,20.043,1184446,0
2016-09-27,20.061,20.089,19.559,19.588,1157862,0
2016-09-28,19.625,19.955,19.588,19.852,875908,0
2016-09-29,19.748,20.011,19.654,19.674,658388,0
2016-09-30,19.862,19.955,19.381,19.805,1446683,0
2016-10-03,19.692,19.753,19.531,19.616,652025,0
2016-10-04,19.607,20.059,19.607,19.871,1735646,0
2016-10-05,19.955,20.172,19.55,19.598,875330,0
2016-10-06,19.531,19.88,19.41,19.824,771161,0
2016-10-07,19.824,20.125,19.457,19.588,763869,0
2016-10-10,19.607,19.964,19.564,19.88,1254597,0
2016-10-11,19.709,19.889,19.325,19.504,570901,0
2016-10-12,19.521,19.828,19.494,19.701,641367,0
2016-10-13,19.579,19.719,19.484,19.709,693384,0
2016-10-14,19.814,19.842,19.447,19.513,525957,0
2016-10-17,19.579,19.654,18.986,19.259,997484,0
2016-10-18,19.418,19.739,19.391,19.607,843698,0
2016-10-19,19.729,19.946,19.664,19.814,537534,0
2016-10-20,19.795,19.88,19.315,19.654,816353,0
2016-10-21,19.466,19.63,19.259,19.579,552427,0
2016-10-24,19.664,20.011,19.588,19.701,968439,0
2016-10-25,19.683,19.729,19.493,19.588,416295,0
2016-10-26,19.466,19.494,19.042,19.117,752250,0
2016-10-27,19.202,19.202,18.575,18.618,928505,0
2016-10-28,18.665,18.759,18.336,18.411,857643,0
2016-10-31,18.524,18.704,18.411,18.57,1404126,0
2016-11-01,18.534,18.628,18.073,18.222,820531,0
2016-11-02,18.204,18.628,18.128,18.261,1257286,0
2016-11-03,18.524,18.524,17.903,18.034,1379084,0
2016-11-04,18.006,18.458,17.817,18.336,1203754,0
2016-11-07,18.486,18.873,18.468,18.608,1013634,0
2016-11-08,18.534,19.023,18.372,18.967,730346,0
2016-11-09,18.684,19.579,18.402,19.476,1521230,0
2016-11-10,19.644,19.785,19.306,19.748,1408591,0
2016-11-11,19.739,20.483,19.598,20.416,1740244,0
2016-11-14,20.614,21.302,20.455,21.302,1635256,0
2016-11-15,21.208,21.265,20.37,20.821,943761,0
2016-11-16,20.803,20.967,20.662,20.784,940414,0
2016-11-17,20.84,21.001,20.469,20.474,844209,0
2016-11-18,20.53,20.548,20.305,20.435,1172967,0
2016-11-21,20.483,20.774,20.276,20.341,916787,0
2016-11-22,20.483,20.653,20.407,20.653,1117225,0
2016-11-23,20.501,20.784,20.312,20.784,640087,0
2016-11-25,20.774,21.038,20.738,21.029,243518,0
2016-11-28,20.944,21.077,20.813,20.962,821445,0
2016-11-29,20.85,21.358,20.85,21.236,655260,0
2016-11-30,21.217,21.537,21.029,21.462,1709920,0
2016-12-01,21.454,21.698,21.208,21.669,1404989,0
2016-12-02,21.725,21.792,21.17,21.208,849578,0
2016-12-05,21.406,22.036,21.367,22.018,817713,0
2016-12-06,22.131,22.46,21.878,22.404,1239541,0
2016-12-07,22.385,22.968,22.375,22.94,1497562,0
2016-12-08,22.771,23.326,22.668,23.307,1310941,0
2016-12-09,23.242,23.355,23.12,23.307,786882,0
2016-12-12,23.261,23.638,23.063,23.299,980915,0
2016-12-13,23.412,23.449,22.799,23.063,808833,0
2016-12-14,23.176,23.364,22.927,23.044,1018826,0
2016-12-15,23.073,23.336,22.494,22.564,1422109,0
2016-12-16,22.799,23.227,22.761,23.006,2458960,0
2016-12-19,23.176,23.336,22.988,23.073,799164,0
2016-12-20,23.101,23.429,22.958,23.082,679619,0
2016-12-21,23.025,23.346,23.025,23.025,825082,0
2016-12-22,23.006,23.073,22.601,22.818,594890,0
2016-12-23,22.865,23.166,22.696,23.138,656594,0
2016-12-27,23.185,23.355,23.068,23.251,538688,0
2016-12-28,23.194,23.251,22.68,22.927,610647,0
2016-12-29,22.937,23.175,22.856,23.08,443013,0
2016-12-30,23.041,23.509,22.917,23.375,786739,0
2017-01-03,23.404,23.653,23.232,23.423,841754,0
2017-01-04,23.528,23.872,23.462,23.824,812865,0
2017-01-05,23.786,23.843,23.118,23.337,1067852,0
2017-01-06,23.356,23.366,22.861,23.118,983671,0
2017-01-09,23.175,23.175,22.64,22.954,781447,0
2017-01-10,23.07,23.432,22.831,22.851,1320267,0
2017-01-11,22.937,23.204,22.583,22.64,1115353,0
2017-01-12,22.621,22.707,22.202,22.631,1051549,0
2017-01-13,22.716,22.974,22.612,22.688,814620,0
2017-01-17,22.631,23.003,22.508,22.879,815523,0
2017-01-18,22.831,23.165,22.716,22.946,763074,0
2017-01-19,22.937,22.999,22.602,22.813,639503,0
2017-01-20,22.783,22.999,22.736,22.813,929399,0
2017-01-23,22.908,22.979,22.746,22.927,893917,0
2017-01-24,22.964,23.184,22.908,23.022,533427,0
2017-01-25,23.089,23.317,22.964,23.165,600724,0
2017-01-26,23.184,23.481,23.109,23.375,859755,0
2017-01-27,23.452,23.481,22.908,23.099,690476,0
2017-01-30,22.937,22.937,22.287,22.383,703163,0
2017-01-31,22.44,22.525,22.135,22.153,1142774,0
2017-02-01,22.297,22.515,21.868,21.905,734022,0
2017-02-02,21.924,22.115,21.791,21.924,544040,0
2017-02-03,22.135,22.259,21.914,22.202,1053070,0
2017-02-06,22.096,22.307,22.078,22.172,917115,0
2017-02-07,22.23,22.459,21.924,22.115,726117,0
2017-02-08,22.039,22.211,21.772,22.096,690709,0
2017-02-09,22.172,22.344,22.02,22.287,699255,0
2017-02-10,22.373,22.459,22.211,22.392,349118,0
2017-02-13,22.45,22.602,22.363,22.564,520298,0
2017-02-14,22.45,22.716,22.249,22.67,484172,0
2017-02-15,22.45,22.755,22.24,22.67,741035,0
2017-02-16,22.67,22.841,22.535,22.574,636505,0
2017-02-17,22.631,22.631,22.04,22.249,674779,0
2017-02-21,22.316,22.593,22.202,22.459,956793,0
2017-02-22,22.373,22.515,22.006,22.287,697724,0
2017-02-23,22.888,22.888,21.648,21.963,1011506,0
2017-02-24,21.858,21.982,21.613,21.982,866455,0
2017-02-27,21.944,22.417,21.878,22.162,777741,0
2017-02-28,22.029,22.078,21.667,21.723,1148905,0
2017-03-01,21.791,22.421,21.772,22.287,987412,0
2017-03-02,22.172,22.172,21.723,21.934,910697,0
2017-03-03,21.81,21.972,21.485,21.781,1084436,0
2017-03-06,21.657,21.858,21.542,21.801,512577,0
2017-03-07,21.648,21.738,21.453,21.524,797745,0
2017-03-08,21.38,21.757,21.323,21.534,795894,0
2017-03-09,21.524,21.706,21.104,21.18,900898,0
2017-03-10,21.361,21.514,21.076,21.333,691359,0
2017-03-13,21.333,21.648,21.294,21.505,1084175,0
2017-03-14,21.41,21.571,21.218,21.524,588323,0
2017-03-15,21.6,22.006,21.547,21.858,827502,0
2017-03-16,21.896,22.202,21.858,22.096,593487,0
2017-03-17,22.086,22.135,21.806,22.029,1813671,0
2017-03-20,22.029,22.069,21.657,21.715,905908,0
2017-03-21,21.752,21.848,21.18,21.237,802080,0
2017-03-22,21.237,21.352,20.865,21.333,1104756,0
2017-03-23,21.352,21.561,21.228,21.237,805401,0
2017-03-24,21.313,21.591,21.304,21.343,744251,0
2017-03-27,21.17,21.277,20.96,21.199,897130,0
2017-03-28,21.132,22.078,21.122,22.049,2258638,0
2017-03-29,22.02,22.512,21.942,22.475,1301004,0
2017-03-30,22.495,22.639,22.338,22.639,802222,0
2017-03-31,22.6,22.901,22.6,22.765,1442355,0
2017-04-03,22.736,22.843,22.131,22.164,1216748,0
2017-04-04,22.107,22.388,22,22.281,755317,0
2017-04-05,22.378,22.688,22.194,22.243,661585,0
2017-04-06,22.252,22.62,22.029,22.572,762198,0
2017-04-07,22.532,22.552,22.059,22.069,1232126,0
2017-04-10,22.078,22.505,22.01,22.485,1092390,0
2017-04-11,22.485,22.853,22.407,22.823,804548,0
2017-04-12,22.669,22.804,22.32,22.485,793035,0
2017-04-13,22.407,22.736,22.338,22.659,1363733,0
2017-04-17,22.736,22.853,22.532,22.716,1312391,0
2017-04-18,22.63,22.843,22.522,22.746,671019,0
2017-04-19,22.833,23.216,22.833,23.027,1227021,0
2017-04-20,23.037,23.123,22.61,23.046,1024931,0
2017-04-21,22.978,22.978,22.784,22.853,668417,0
2017-04-24,22.746,22.94,21.138,21.419,7657565,0
2017-04-25,21.544,22.116,21.39,22.069,3832844,0
2017-04-26,22.069,22.257,21.903,22.078,2864176,0
2017-04-27,22.155,22.155,21.691,21.718,1727041,0
2017-04-28,21.778,21.778,20.722,20.809,2556374,0
2017-05-01,20.848,21.051,20.75,20.974,1738110,0
2017-05-02,20.984,21.245,20.77,20.829,2220559,0
2017-05-03,20.722,21.196,20.625,21.022,2301172,0
2017-05-04,20.907,21.013,20.441,20.8,1105750,0
2017-05-05,20.829,21.051,20.717,20.848,1459224,0
2017-05-08,20.907,20.954,20.567,20.732,1572261,0
2017-05-09,20.625,20.683,19.657,19.734,1906180,0
2017-05-10,19.687,20.228,19.434,20.219,3113547,0
2017-05-11,19.976,19.986,19.415,19.608,2289596,0
2017-05-12,19.56,19.599,18.969,18.998,1759926,0
2017-05-15,18.824,19.376,18.824,18.94,1769841,0
2017-05-16,18.893,19.289,18.834,18.902,2428042,0
2017-05-17,18.64,18.979,18.514,18.902,2092128,0
2017-05-18,18.92,19.493,18.726,19.415,1709608,0
2017-05-19,19.376,19.841,19.279,19.734,2236027,0
2017-05-22,19.744,20.17,19.744,20.131,2699141,0
2017-05-23,20.19,20.319,19.792,19.802,3054140,0
2017-05-24,19.861,20.209,19.851,20.035,1456170,0
2017-05-25,20.073,20.219,19.667,19.773,816525,0
2017-05-26,19.734,19.966,19.677,19.861,861959,0
2017-05-30,19.851,20.073,19.724,19.928,1713028,0
2017-05-31,20.015,20.015,19.444,19.705,2648297,0
2017-06-01,19.734,20.228,19.58,20.015,1863842,0
2017-06-02,20.14,20.238,19.966,20.073,1293876,0
2017-06-05,20.083,20.14,19.947,20.025,1428093,0
2017-06-06,20.044,20.344,19.792,20.112,1320435,0
2017-06-07,20.093,20.14,19.88,19.976,1208998,0
2017-06-08,19.976,20.655,19.851,20.49,1931705,0
2017-06-09,20.528,20.984,20.412,20.76,2760191,0
2017-06-12,20.693,20.954,20.257,20.461,2464103,0
2017-06-13,20.518,20.921,20.374,20.674,1517912,0
2017-06-14,20.538,20.645,20.199,20.238,1450356,0
2017-06-15,19.956,20.393,19.947,20.17,1070795,0
2017-06-16,20.035,20.393,20.006,20.393,1462566,0
2017-06-19,20.481,20.809,20.282,20.76,1318059,0
2017-06-20,20.732,20.809,20.499,20.586,1261932,0
2017-06-21,20.645,20.712,20.112,20.112,1197821,0
2017-06-22,20.131,20.314,20.035,20.112,960288,0
2017-06-23,20.16,20.243,19.861,19.909,1660733,0
2017-06-26,20.025,20.19,19.889,20.17,958752,0
2017-06-27,20.14,20.314,19.986,20.16,2155428,0
2017-06-28,20.259,20.593,19.968,20.023,1414076,0
2017-06-29,20.052,20.17,19.545,19.698,1249399,0
2017-06-30,19.806,19.895,19.492,19.55,1194829,0
2017-07-03,19.708,20.18,19.649,20.052,1031069,0
2017-07-05,20.082,20.14,19.147,19.59,2578728,0
2017-07-06,19.52,19.807,19.246,19.353,1191516,0
2017-07-07,19.353,19.472,19.216,19.305,944955,0
2017-07-10,19.334,19.452,18.999,19.009,1205606,0
2017-07-11,19.069,19.246,18.93,19.157,1043723,0
2017-07-12,19.305,19.52,19.098,19.166,1211933,0
2017-07-13,19.186,19.305,19.074,19.108,1866903,0
2017-07-14,19.166,19.492,19.108,19.353,963203,0
2017-07-17,19.343,22.404,19.196,20.889,11556173,0
2017-07-18,20.593,20.849,20.337,20.367,3461225,0
2017-07-19,20.377,20.446,20.087,20.19,1937677,0
2017-07-20,20.121,20.131,19.708,19.846,2117857,0
2017-07-21,20.8,20.849,20.2,20.721,5183191,0
2017-07-24,20.623,20.835,20.416,20.81,3107596,0
2017-07-25,20.899,20.967,20.707,20.947,1607092,0
2017-07-26,20.957,21.105,20.633,20.662,1631631,0
2017-07-27,20.692,20.81,20.544,20.78,2011823,0
2017-07-28,20.81,20.918,20.653,20.859,904021,0
2017-07-31,20.977,20.977,20.573,20.82,1341692,0
2017-08-01,20.937,21.056,20.697,20.711,1957096,0
2017-08-02,20.682,20.692,20.22,20.514,3639700,0
2017-08-03,20.505,20.569,20.082,20.15,2517684,0
2017-08-04,20.013,20.544,19.708,20.446,2832256,0
2017-08-07,20.416,20.481,20.062,20.18,2041182,0
2017-08-08,20.17,20.347,19.954,20.023,1624787,0
2017-08-09,19.895,19.983,19.452,19.511,4480104,0
2017-08-10,19.432,19.692,19.216,19.53,2214435,0
2017-08-11,19.432,19.6,19.196,19.57,2364563,0
2017-08-14,19.747,20.013,19.629,19.846,1712863,0
2017-08-15,19.816,19.816,19.423,19.679,1557348,0
2017-08-16,19.717,19.717,19.285,19.403,5098444,0
2017-08-17,19.413,19.905,19.275,19.383,2978073,0
2017-08-18,19.186,19.442,19.074,19.295,4698299,0
2017-08-21,19.383,19.58,19.176,19.54,1979615,0
2017-08-22,19.54,19.717,19.452,19.609,2107239,0
2017-08-23,19.511,19.659,19.246,19.353,2804602,0
2017-08-24,19.393,19.525,19.305,19.334,1201777,0
2017-08-25,19.334,19.472,19.206,19.383,988423,0
2017-08-28,19.453,19.632,19.337,19.532,2285483,0
2017-08-29,19.443,19.826,19.383,19.811,2907425,0
2017-08-30,19.831,19.96,19.672,19.901,2137748,0
2017-08-31,19.98,20.199,19.891,20.08,5355459,0
2017-09-01,20.139,20.508,20.08,20.129,2053626,0
2017-09-05,20.388,20.428,19.751,19.97,2433524,0
2017-09-06,20.06,20.478,20,20.448,2525839,0
2017-09-07,20.468,20.478,20.045,20.289,2028215,0
2017-09-08,20.438,21.149,20.378,20.985,3829355,0
2017-09-11,20.955,21.204,20.891,21.144,2650132,0
2017-09-12,21.184,21.378,21.035,21.254,1699766,0
2017-09-13,21.214,21.612,21.119,21.612,1706695,0
2017-09-14,21.612,21.662,21.264,21.423,2025362,0
2017-09-15,21.493,21.622,21.284,21.493,2980281,0
2017-09-18,21.522,21.731,21.458,21.711,1463557,0
2017-09-19,21.692,21.751,21.428,21.612,1529679,0
2017-09-20,21.652,21.811,21.592,21.811,1737726,0
2017-09-21,21.851,22.04,21.662,21.731,1425160,0
2017-09-22,21.791,21.881,21.642,21.692,1281226,0
2017-09-25,21.672,22.119,21.652,21.811,2379657,0
2017-09-26,21.841,21.97,21.711,21.901,746630,0
2017-09-27,21.99,22.189,21.861,22.01,1425858,0
2017-09-28,22.09,22.18,21.86,22.17,1344393,0
2017-09-29,22.09,22.25,21.94,22,1506195,0
2017-10-02,22.09,22.24,21.9,22.09,1000899,0
2017-10-03,22.11,22.11,21.79,21.85,1028698,0
2017-10-04,21.88,21.95,21.71,21.88,549836,0
2017-10-05,21.94,22.11,21.8,22.02,850808,0
2017-10-06,21.94,22.07,21.86,21.96,1334333,0
2017-10-09,22.01,22.01,21.85,21.9,899337,0
2017-10-10,21.98,22.11,21.71,21.86,2376459,0
2017-10-11,21.94,22.04,21.82,21.91,1126978,0
2017-10-12,21.92,22.4,21.89,22.38,1079000,0
2017-10-13,22.42,22.54,22.12,22.48,937160,0
2017-10-16,22.51,22.61,22.32,22.38,1370192,0
2017-10-17,22.31,22.47,22.12,22.26,868245,0
2017-10-18,22.3,22.5,22.24,22.48,1268221,0
2017-10-19,22.48,22.56,22.22,22.56,1614667,0
2017-10-20,22.42,22.42,21.865,21.98,1773445,0
2017-10-23,21.99,22,21.45,21.45,1657283,0
2017-10-24,21.55,21.85,21.4539,21.77,1270823,0
2017-10-25,21.73,21.88,21.5,21.62,1119790,0
2017-10-26,21.68,21.8,21.35,21.57,787835,0
2017-10-27,21.62,21.71,21.47,21.56,968130,0
2017-10-30,21.66,21.66,21.27,21.31,879590,0
2017-10-31,21.37,21.76,21.245,21.66,2753017,0
2017-11-01,21.84,22.04,21.755,22,1541762,0
2017-11-02,21.96,22.01,21.44,21.97,1098573,0
2017-11-03,21.87,21.98,21.58,21.63,1327538,0
2017-11-06,21.61,21.78,21.56,21.69,961243,0
2017-11-07,21.63,22.13,21.63,21.63,1415440,0
2017-11-08,21.76,21.91,21.76,21.76,1358092,0
2017-11-09,21.75,21.87,21.02,21.17,1546240,0
2017-11-10,21.04,21.22,21.01,21.17,1079958,0
