Date,Open,High,Low,Close,Volume,OpenInt
2012-09-28,14.038,14.357,13.751,14.109,12862756,0
2012-10-01,14.345,14.373,14.077,14.238,1801333,0
2012-10-02,14.238,14.238,14.043,14.118,799359,0
2012-10-03,14.077,14.177,13.903,14.011,542109,0
2012-10-04,13.989,14.071,13.943,13.963,401966,0
2012-10-05,14.038,14.089,13.943,13.972,273245,0
2012-10-08,13.909,13.963,13.777,13.831,183529,0
2012-10-09,13.831,13.871,13.737,13.816,280232,0
2012-10-10,13.837,13.898,13.837,13.843,111295,0
2012-10-11,13.857,14.066,13.816,13.984,371877,0
2012-10-12,13.972,14.043,13.943,14.011,540614,0
2012-10-15,14.071,14.071,13.938,14.031,119854,0
2012-10-16,13.924,13.984,13.903,13.916,112008,0
2012-10-17,13.916,14.043,13.916,13.943,118304,0
2012-10-18,13.984,13.984,13.843,13.916,62777,0
2012-10-19,13.871,13.883,13.563,13.809,182393,0
2012-10-22,13.63,13.737,13.63,13.72,81046,0
2012-10-23,13.703,13.857,13.502,13.745,256667,0
2012-10-24,13.77,14.038,13.737,13.755,279841,0
2012-10-25,13.789,13.837,13.696,13.703,77470,0
2012-10-26,13.703,13.755,13.596,13.67,152619,0
2012-10-31,13.763,13.77,13.43,13.502,355310,0
2012-11-01,13.43,13.69,13.175,13.624,264145,0
2012-11-02,13.683,13.798,13.502,13.55,69310,0
2012-11-05,13.49,13.63,13.389,13.602,106233,0
2012-11-06,13.535,14.031,13.375,13.984,117331,0
2012-11-07,13.898,13.898,13.455,13.77,94006,0
2012-11-08,13.729,13.803,13.483,13.49,305841,0
2012-11-09,13.422,14.05,13.422,13.59,104359,0
2012-11-12,13.637,13.763,13.483,13.51,131770,0
2012-11-13,13.542,13.542,13.101,13.235,175422,0
2012-11-14,13.203,13.396,12.754,12.815,915683,0
2012-11-15,12.775,12.968,12.407,12.467,150924,0
2012-11-16,12.54,13.014,12.505,12.675,177279,0
2012-11-19,12.714,13.008,12.653,12.682,160392,0
2012-11-20,12.727,12.995,12.601,12.642,152615,0
2012-11-21,12.667,12.701,12.206,12.54,150364,0
2012-11-23,12.561,12.732,12.479,12.701,18708,0
2012-11-26,12.836,12.914,12.675,12.781,31173,0
2012-11-27,12.846,13.256,12.701,13.069,109569,0
2012-11-28,13.114,13.262,12.901,13.054,107336,0
2012-11-29,13.054,13.269,12.968,13.149,40533,0
2012-11-30,13.081,13.289,13.061,13.21,40703,0
2012-12-03,13.187,13.369,13.149,13.323,57608,0
2012-12-04,13.334,13.334,13.061,13.12,16542,0
2012-12-05,13.302,13.323,12.974,13.101,43755,0
2012-12-06,13.275,13.329,13.034,13.248,44763,0
2012-12-07,13.637,13.637,13.069,13.24,90270,0
2012-12-10,13.168,13.269,12.894,12.968,38462,0
2012-12-11,12.914,13.114,12.867,13.022,47753,0
2012-12-12,13.008,13.034,12.775,12.826,91679,0
2012-12-13,12.846,13.181,12.574,12.894,216855,0
2012-12-14,12.867,12.995,12.82,12.874,134688,0
2012-12-17,13.136,13.136,12.874,13.014,12731,0
2012-12-18,13.061,13.455,12.949,13.248,70814,0
2012-12-19,13.046,13.683,12.942,13.194,83656,0
2012-12-20,12.981,13.362,12.981,13.229,75354,0
2012-12-21,13.081,13.396,12.867,12.942,170157,0
2012-12-24,12.887,13.081,12.887,12.927,5143,0
2012-12-26,12.91,12.91,12.727,12.792,48310,0
2012-12-27,12.74,13.161,12.581,12.955,59755,0
2012-12-28,12.867,13.028,12.732,12.867,102067,0
2012-12-31,12.792,13.269,12.767,13.256,147262,0
2013-01-02,13.389,13.642,13.256,13.49,143629,0
2013-01-03,13.448,13.557,13.302,13.403,21842,0
2013-01-04,13.403,13.535,13.329,13.403,20900,0
2013-01-07,13.41,13.51,13.275,13.369,37471,0
2013-01-08,13.256,13.476,13.256,13.297,280806,0
2013-01-09,13.21,13.356,12.479,13.114,272734,0
2013-01-10,13.275,13.436,13.175,13.297,153970,0
2013-01-11,13.248,13.342,13.143,13.203,311316,0
2013-01-14,13.181,13.28,13.046,13.21,14512,0
2013-01-15,13.101,13.342,13.101,13.12,136186,0
2013-01-16,13.149,13.356,12.981,13.143,88203,0
2013-01-17,13.127,13.256,13.061,13.157,205048,0
2013-01-18,13.101,13.329,13.075,13.136,279606,0
2013-01-22,13.161,13.647,13.161,13.382,370177,0
2013-01-23,13.362,13.51,13.28,13.442,134940,0
2013-01-24,13.515,14.177,13.515,13.898,134964,0
2013-01-25,13.997,14.291,13.972,14.26,180476,0
2013-01-28,14.26,15.02,14.26,14.68,183086,0
2013-01-29,14.68,14.799,14.558,14.625,92430,0
2013-01-30,14.659,15.067,14.539,14.673,198907,0
2013-01-31,14.805,14.934,14.373,14.618,213588,0
2013-02-01,14.705,14.772,14.605,14.618,165374,0
2013-02-04,14.625,14.639,14.298,14.613,141762,0
2013-02-05,14.633,14.702,14.252,14.464,56355,0
2013-02-06,14.483,14.633,14.375,14.544,81791,0
2013-02-07,14.517,14.768,14.414,14.646,128062,0
2013-02-08,14.605,14.973,14.483,14.817,32032,0
2013-02-11,14.817,15.484,14.817,15.423,245597,0
2013-02-12,15.491,15.553,15.329,15.47,84940,0
2013-02-13,15.497,15.661,15.314,15.491,36737,0
2013-02-14,15.484,15.668,15.381,15.62,74841,0
2013-02-15,15.654,15.668,15.191,15.226,66841,0
2013-02-19,15.198,15.436,15.058,15.259,208781,0
2013-02-20,15.203,15.43,14.993,15.123,151255,0
2013-02-21,15.029,15.123,14.823,14.863,106412,0
2013-02-22,14.967,15.006,14.681,14.76,62608,0
2013-02-25,14.939,15.006,14.556,14.646,62948,0
2013-02-26,14.646,14.944,14.646,14.755,84446,0
2013-02-27,14.842,15.158,14.775,15.006,291255,0
2013-02-28,15.09,15.456,15.09,15.339,59452,0
2013-03-01,15.654,15.737,15.191,15.62,105705,0
2013-03-04,15.647,15.721,15.381,15.642,100311,0
2013-03-05,15.635,16.287,15.628,15.805,97641,0
2013-03-06,15.805,16.56,15.805,16.35,34664,0
2013-03-07,16.35,16.512,16.054,16.459,34973,0
2013-03-08,16.418,17.208,16.282,16.854,178538,0
2013-03-11,16.813,17.507,16.764,16.961,86809,0
2013-03-12,16.894,17.821,16.452,17.821,184664,0
2013-03-13,17.814,18.081,17.392,17.529,141950,0
2013-03-14,17.712,17.972,16.083,17.426,450129,0
2013-03-15,17.493,18.21,17.316,17.707,179592,0
2013-03-18,17.507,18.126,17.227,17.848,80059,0
2013-03-19,17.868,18.12,17.753,17.98,76674,0
2013-03-20,17.862,18.114,17.493,17.963,39275,0
2013-03-21,18.019,18.871,17.889,18.333,209042,0
2013-03-22,18.271,19.415,18.176,18.528,168093,0
2013-03-25,18.462,18.775,18.291,18.474,123303,0
2013-03-26,18.596,19.131,18.013,18.897,124186,0
2013-03-27,18.698,19.033,18.646,18.897,90942,0
2013-03-28,18.775,18.965,18.74,18.889,77355,0
2013-04-01,18.862,19.131,18.748,18.931,108469,0
2013-04-02,18.931,19.067,18.732,18.856,35401,0
2013-04-03,18.856,18.904,17.739,18.182,177323,0
2013-04-04,18.126,18.448,17.78,18.203,155243,0
2013-04-05,17.985,18.237,17.862,18.12,35494,0
2013-04-08,18.148,18.68,18.143,18.374,31181,0
2013-04-09,18.528,19.142,18.414,18.992,63594,0
2013-04-10,19.101,19.345,18.74,19.014,81867,0
2013-04-11,19.073,19.232,18.829,19.019,32846,0
2013-04-12,19.019,19.378,18.823,19.08,54754,0
2013-04-15,18.979,19.299,18.541,18.646,283988,0
2013-04-16,18.957,19.292,18.732,18.8,66353,0
2013-04-17,18.878,19.239,18.664,18.829,40632,0
2013-04-18,18.856,19.08,18.196,18.465,23125,0
2013-04-19,18.596,18.965,18.223,18.34,32577,0
2013-04-22,18.664,18.957,18.086,18.624,61975,0
2013-04-23,18.528,18.979,18.255,18.577,144921,0
2013-04-24,18.618,18.705,18.391,18.391,24938,0
2013-04-25,18.358,18.672,18.291,18.482,110977,0
2013-04-26,18.528,18.781,18.462,18.748,26577,0
2013-04-29,18.414,18.789,18.4,18.698,66990,0
2013-04-30,18.639,18.856,18.613,18.732,24856,0
2013-05-01,18.714,18.823,18.57,18.577,66174,0
2013-05-02,18.748,18.985,18.581,18.789,26181,0
2013-05-03,18.74,18.856,18.577,18.705,98405,0
2013-05-06,18.844,19.121,18.651,19.079,168324,0
2013-05-07,19.108,19.121,18.853,18.935,14015,0
2013-05-08,18.781,19.377,18.748,19.199,101941,0
2013-05-09,19.017,19.336,19.017,19.336,36388,0
2013-05-10,19.046,19.717,19.004,19.632,29249,0
2013-05-13,19.648,19.717,19.392,19.576,49758,0
2013-05-14,19.648,20.416,19.509,19.993,121394,0
2013-05-15,20.048,20.283,19.641,19.888,60574,0
2013-05-16,19.82,20.511,19.779,20.16,51992,0
2013-05-17,20.195,21.564,20.195,21.322,344250,0
2013-05-20,21.322,21.986,21.156,21.225,58353,0
2013-05-21,21.39,21.613,20.61,21.314,87071,0
2013-05-22,21.521,21.548,20.832,21.314,142652,0
2013-05-23,20.975,22.096,20.9,21.397,58710,0
2013-05-24,21.564,22.52,21.405,22.199,81860,0
2013-05-28,22.406,22.892,21.578,22.055,132133,0
2013-05-29,22.055,22.45,21.626,21.73,141747,0
2013-05-30,21.631,21.957,21.301,21.564,221197,0
2013-05-31,21.444,21.62,20.884,21.564,100625,0
2013-06-03,21.564,21.708,21.266,21.431,70915,0
2013-06-04,21.452,21.62,21.135,21.342,41704,0
2013-06-05,21.66,22.475,21.384,22.007,130579,0
2013-06-06,22.171,22.85,22.027,22.365,103974,0
2013-06-07,22.375,22.892,22.138,22.52,87196,0
2013-06-10,22.727,22.78,22.406,22.504,44320,0
2013-06-11,22.4,23.141,22.276,22.795,59957,0
2013-06-12,23.181,23.859,22.94,23.396,160353,0
2013-06-13,23.51,23.735,23.077,23.48,61913,0
2013-06-14,23.728,23.928,23.418,23.44,111030,0
2013-06-17,23.707,24,22.831,23.487,117866,0
2013-06-18,23.576,23.576,23.071,23.356,76521,0
2013-06-19,23.195,23.44,22.843,23.257,26710,0
2013-06-20,23.382,23.382,22.905,23.122,142051,0
2013-06-21,23.141,23.812,22.897,23.812,58694,0
2013-06-24,23.784,23.784,22.85,22.933,147424,0
2013-06-25,22.96,23.122,22.496,22.746,284096,0
2013-06-26,23.154,24.49,23.1,23.673,196924,0
2013-06-27,23.867,23.978,23.735,23.859,125366,0
2013-06-28,24.499,24.504,23.981,24.256,387272,0
2013-07-01,23.728,24.214,23.59,24.06,107609,0
2013-07-02,24.214,24.304,23.707,23.875,109424,0
2013-07-03,23.804,24.069,23.238,23.728,68922,0
2013-07-05,23.728,23.902,23.646,23.859,50629,0
2013-07-08,23.952,24.185,23.728,24.094,160368,0
2013-07-09,24.255,24.289,23.735,23.839,64062,0
2013-07-10,23.859,24.094,23.625,23.687,42870,0
2013-07-11,23.922,24.06,23.105,23.784,156214,0
2013-07-12,24,24.103,23.231,23.519,152480,0
2013-07-15,23.356,24.192,23.347,24.04,87267,0
2013-07-16,23.777,24.13,23.543,23.744,69142,0
2013-07-17,24.004,24.075,23.204,23.347,49310,0
2013-07-18,23.347,23.952,23.257,23.363,41983,0
2013-07-19,23.195,23.535,23.181,23.321,35899,0
2013-07-22,23.527,23.64,23.245,23.396,28425,0
2013-07-23,23.328,23.59,23.216,23.41,96344,0
2013-07-24,23.44,23.847,23.177,23.458,49562,0
2013-07-25,23.549,23.549,22.905,23.177,88089,0
2013-07-26,23.188,23.799,23.188,23.764,107314,0
2013-07-29,23.839,24.054,23.519,23.75,61814,0
2013-07-30,23.928,24.033,23.209,23.514,40441,0
2013-07-31,23.867,24.49,23.535,23.631,85772,0
2013-08-01,24.351,24.45,23.771,24.13,41439,0
2013-08-02,24.454,24.454,23.728,23.859,74731,0
2013-08-05,23.765,24.018,23.626,23.857,50384,0
2013-08-06,23.718,24.186,23.718,23.961,25266,0
2013-08-07,23.821,24.052,23.808,23.961,121255,0
2013-08-08,24.172,24.403,23.836,24.01,34668,0
2013-08-09,23.794,24.234,23.718,23.99,54023,0
2013-08-12,23.99,24.102,23.659,24.094,39619,0
2013-08-13,23.926,24.487,23.619,23.787,14185,0
2013-08-14,23.583,24.144,23.583,24.094,22420,0
2013-08-15,24.362,24.368,23.542,23.549,22410,0
2013-08-16,23.514,23.906,22.819,22.882,89570,0
2013-08-19,22.931,23.337,22.84,23.155,40914,0
2013-08-20,23.155,23.43,22.812,22.891,70301,0
2013-08-21,22.972,23.177,22.769,22.84,44618,0
2013-08-22,22.882,23.439,22.52,22.925,94061,0
2013-08-23,22.855,22.995,22.553,22.553,149129,0
2013-08-26,22.7,23.207,22.61,23.207,19610,0
2013-08-27,22.84,23.915,22.84,23.88,26492,0
2013-08-28,24.255,24.53,22.913,23.114,99541,0
2013-08-29,23.025,23.94,22.61,23.114,70310,0
2013-08-30,23.611,24.081,23.419,23.426,102388,0
2013-09-03,23.329,23.718,22.588,23.077,68622,0
2013-09-04,22.967,23.171,22.568,22.806,11597,0
2013-09-05,22.777,23.207,22.155,22.393,150904,0
2013-09-06,22.596,23.5,22.553,22.631,40731,0
2013-09-09,22.462,22.561,22.155,22.561,70309,0
2013-09-10,22.475,22.819,22.42,22.553,20111,0
2013-09-11,22.575,23.198,22.42,22.735,14122,0
2013-09-12,22.995,23.072,22.491,22.688,12940,0
2013-09-13,22.582,23.058,22.582,22.891,34737,0
2013-09-16,22.947,23.276,22.847,23.135,123730,0
2013-09-17,23.253,23.295,22.959,23.052,12099,0
2013-09-18,23.448,23.659,22.769,22.959,67335,0
2013-09-19,22.947,23.044,22.511,22.99,7023,0
2013-09-20,23.184,23.422,22.862,23.226,61399,0
2013-09-23,22.913,23.961,22.695,23.448,42528,0
2013-09-24,23.472,23.808,23.36,23.472,48216,0
2013-09-25,23.337,24.242,23.337,24.144,43286,0
2013-09-26,24.234,24.432,23.821,24.164,29851,0
2013-09-27,24.01,24.41,23.57,24.242,20246,0
2013-09-30,24.471,24.613,23.731,24.116,37264,0
2013-10-01,23.926,24.5,23.674,23.815,101638,0
2013-10-02,24.086,24.181,23.619,23.926,34426,0
2013-10-03,23.94,24.102,23.646,23.821,22637,0
2013-10-04,23.542,24.677,23.542,23.815,70438,0
2013-10-07,23.94,24.445,23.402,23.464,43679,0
2013-10-08,23.345,23.745,23.19,23.19,22596,0
2013-10-09,23.163,23.709,23.087,23.087,57587,0
2013-10-10,23.94,23.94,22.947,22.972,87477,0
2013-10-11,22.947,24.002,22.947,23.122,61664,0
2013-10-14,23.101,23.646,22.35,23.016,169632,0
2013-10-15,22.98,23.646,22.793,22.793,34078,0
2013-10-16,22.8,23.808,22.8,23.248,361859,0
2013-10-17,23.324,24.536,23.163,23.667,52784,0
2013-10-18,23.94,24.117,22.769,23.408,79598,0
2013-10-21,23.207,23.851,23.171,23.375,31383,0
2013-10-22,23.59,24.297,23.218,23.815,44088,0
2013-10-23,23.687,24.094,23.542,23.646,17358,0
2013-10-24,23.632,23.843,23.549,23.752,18392,0
2013-10-25,25.734,25.734,23.276,23.415,41248,0
2013-10-28,23.311,23.509,22.651,22.735,60122,0
2013-10-29,22.882,23.393,22.615,23.387,95230,0
2013-10-30,23.464,23.857,23.141,23.337,46144,0
2013-10-31,23.562,23.796,23.562,23.619,28182,0
2013-11-01,23.276,23.949,23.276,23.576,60657,0
2013-11-04,23.303,24.164,23.303,23.646,35648,0
2013-11-05,23.753,24.314,23.685,23.739,79884,0
2013-11-06,23.667,23.887,23.483,23.653,22942,0
2013-11-07,24.074,24.109,23.398,23.405,33425,0
2013-11-08,23.347,23.589,23.172,23.29,144784,0
2013-11-11,23.228,23.589,23.172,23.177,29750,0
2013-11-12,23.313,23.548,22.603,23.015,91969,0
2013-11-13,22.993,23.27,22.666,22.881,47462,0
2013-11-14,22.802,23.902,22.736,23.086,22395,0
2013-11-15,23.533,24.172,23.22,23.675,65754,0
2013-11-18,23.753,24.143,22.843,23.058,142419,0
2013-11-19,22.836,23.589,22.836,23,67695,0
2013-11-20,23.122,23.894,22.789,22.789,100096,0
2013-11-21,23.37,23.696,23.155,23.32,91819,0
2013-11-22,23.091,23.489,22.872,23.228,61901,0
2013-11-25,23.37,23.37,22.944,23.15,28020,0
2013-11-26,23.064,23.696,23.064,23.405,52054,0
2013-11-27,23.328,23.796,23.242,23.569,49645,0
2013-11-29,23.767,23.882,23.412,23.854,23522,0
2013-12-02,23.854,24.3,23.685,23.922,75501,0
2013-12-03,23.937,24.116,23.838,24.001,50814,0
2013-12-04,23.71,24.036,23.653,24.001,28643,0
2013-12-05,23.667,24.058,23.646,23.971,22640,0
2013-12-06,23.945,25.267,23.866,24.008,73278,0
2013-12-09,23.981,24.151,23.71,24.151,26455,0
2013-12-10,24.101,24.504,24.024,24.285,22117,0
2013-12-11,24.364,24.649,23.971,24.024,17354,0
2013-12-12,24.109,24.435,24.008,24.151,23875,0
2013-12-13,24.151,24.329,24.066,24.151,24586,0
2013-12-16,24.164,24.329,24.092,24.151,36130,0
2013-12-17,24.292,24.349,24.066,24.292,27824,0
2013-12-18,24.151,24.941,23.854,24.854,212742,0
2013-12-19,24.854,25.087,24.164,24.364,37517,0
2013-12-20,24.569,25.051,24.569,24.798,39190,0
2013-12-23,24.932,25.159,24.52,24.881,29307,0
2013-12-24,24.862,26.273,24.818,25.484,60145,0
2013-12-26,25.458,26.282,25.458,25.772,40271,0
2013-12-27,25.927,26.707,25.784,26.316,34536,0
2013-12-30,26.297,26.656,25.735,26.353,42295,0
2013-12-31,26.29,27.135,25.927,26.034,39275,0
2014-01-02,26.027,26.091,25.28,25.429,124781,0
2014-01-03,25.509,25.927,25.061,25.429,59606,0
2014-01-06,25.331,25.735,25.149,25.721,66331,0
2014-01-07,25.628,26.005,25.23,25.536,47807,0
2014-01-08,25.607,25.607,25.145,25.429,22190,0
2014-01-09,25.28,25.557,24.663,25.557,18808,0
2014-01-10,25.536,25.784,25.145,25.381,39180,0
2014-01-13,25.381,25.62,25.087,25.288,15552,0
2014-01-14,25.215,26.035,25.087,25.962,29832,0
2014-01-15,25.743,27.248,25.743,26.04,97184,0
2014-01-16,26.14,26.602,26.04,26.29,41528,0
2014-01-17,26.374,26.772,26.14,26.445,111542,0
2014-01-21,26.594,27.063,26.333,26.922,98699,0
2014-01-22,27.037,28.193,26.942,27.312,72231,0
2014-01-23,27.298,27.632,27.02,27.625,25207,0
2014-01-24,27.625,27.694,26.639,27.127,18053,0
2014-01-27,26.991,27.348,26.544,27.063,24542,0
2014-01-28,27.312,27.312,26.466,26.986,18749,0
2014-01-29,27.092,27.383,26.856,27.104,38104,0
2014-01-30,27.12,28.023,26.849,27.808,110313,0
2014-01-31,27.398,27.667,27,27,19697,0
2014-02-03,27.263,27.519,26.501,26.958,64509,0
2014-02-04,26.885,27.113,26.501,26.849,39503,0
2014-02-05,27.094,27.296,26.764,26.873,21733,0
2014-02-06,27.109,27.196,26.757,26.837,20933,0
2014-02-07,26.734,27.353,26.734,27.037,36429,0
2014-02-10,26.909,27.842,26.865,27.842,23066,0
2014-02-11,27.678,27.836,27.52,27.785,85810,0
2014-02-12,27.238,28.778,27.238,27.959,66123,0
2014-02-13,28.06,28.676,27.842,28.583,65939,0
2014-02-14,28.526,28.684,28.015,28.26,14668,0
2014-02-18,28.526,28.526,27.997,28.323,26500,0
2014-02-19,28.362,28.684,27.748,27.979,43703,0
2014-02-20,28.109,29.253,28.109,28.763,73088,0
2014-02-21,28.77,28.77,27.964,28.289,89369,0
2014-02-24,28.346,29.153,28.346,28.981,31937,0
2014-02-25,28.972,29.497,28.354,28.613,46469,0
2014-02-26,28.519,28.871,28.154,28.492,91419,0
2014-02-27,28.591,29.282,28.591,28.885,36907,0
2014-02-28,28.807,29.421,28.807,29.193,26409,0
2014-03-03,29.073,30.182,28.972,30.009,21835,0
2014-03-04,30.074,30.533,29.677,29.821,59608,0
2014-03-05,29.224,30.202,29.224,30.03,26866,0
2014-03-06,29.952,29.952,29.146,29.421,52433,0
2014-03-07,29.367,29.712,28.864,28.864,61063,0
2014-03-10,28.95,29.116,28.634,28.778,21101,0
2014-03-11,27.628,28.323,27.411,27.88,757870,0
2014-03-12,28.256,30.951,28.256,30.117,8309646,0
2014-03-13,29.712,30.039,28.778,29.779,626489,0
2014-03-14,29.52,30.533,29.396,30.434,339250,0
2014-03-17,30.407,30.407,29.556,29.793,215247,0
2014-03-18,29.712,30.137,29.454,30.086,162648,0
2014-03-19,30.02,30.44,29.569,29.899,167619,0
2014-03-20,29.614,30.217,29.448,30.02,99244,0
2014-03-21,30.039,30.644,29.599,30.605,208101,0
2014-03-24,30.578,30.654,29.742,30.281,98452,0
2014-03-25,30.182,30.318,29.535,30.167,59932,0
2014-03-26,30.058,30.288,29.815,30.238,101882,0
2014-03-27,30.066,30.195,29.808,30.045,160848,0
2014-03-28,30.102,30.578,30.045,30.309,156624,0
2014-03-31,30.497,31.64,30.086,30.827,159848,0
2014-04-01,30.936,31.304,30.78,30.927,47679,0
2014-04-02,31.146,31.354,30.78,30.893,62476,0
2014-04-03,31.015,31.233,30.397,30.951,70788,0
2014-04-04,30.958,31.015,30.296,30.78,108230,0
2014-04-07,30.799,30.994,30.039,30.086,83134,0
2014-04-08,30.051,30.217,29.893,30.02,39794,0
2014-04-09,29.972,30.086,29.627,30.081,53919,0
2014-04-10,29.987,30.296,29.815,29.893,36872,0
2014-04-11,29.808,30.37,29.212,29.712,82167,0
2014-04-14,29.786,30.045,29.535,29.793,34892,0
2014-04-15,29.174,30.081,29.159,29.916,55636,0
2014-04-16,29.994,30.281,29.786,30.238,23535,0
2014-04-17,30.147,30.793,29.966,30.742,67821,0
2014-04-21,30.873,30.915,30.217,30.424,73370,0
2014-04-22,31.046,31.289,30.504,30.893,105900,0
2014-04-23,31.003,31.944,31.003,31.887,141573,0
2014-04-24,31.864,32.642,31.533,32.305,126583,0
2014-04-25,33.167,33.167,31.85,32.003,73707,0
2014-04-28,32.16,32.634,32.015,32.432,94758,0
2014-04-29,32.281,32.607,32.109,32.109,35116,0
2014-04-30,32.208,32.69,31.908,32.519,34809,0
2014-05-01,32.346,32.511,32.109,32.44,34183,0
2014-05-02,32.376,32.376,32.015,32.19,29688,0
2014-05-05,32.023,32.656,31.864,32.519,79959,0
2014-05-06,32.665,32.681,32.277,32.497,31636,0
2014-05-07,32.286,33.255,32.286,33.087,41485,0
2014-05-08,32.92,33.064,31.705,32.016,47617,0
2014-05-09,31.909,32.446,31.808,32.403,38153,0
2014-05-12,32.62,33.023,32.016,33.023,75326,0
2014-05-13,32.847,33.131,32.527,32.709,29395,0
2014-05-14,32.796,34.367,32.409,32.681,200782,0
2014-05-15,32.555,32.555,32.01,32.314,39323,0
2014-05-16,32.497,32.811,32.016,32.591,86031,0
2014-05-19,32.746,33.429,32.702,32.875,96196,0
2014-05-20,33.058,33.292,32.883,32.905,40850,0
2014-05-21,32.847,33.386,32.455,32.772,49781,0
2014-05-22,32.853,33.064,32.259,32.672,74662,0
2014-05-23,32.831,33.136,32.672,32.964,28812,0
2014-05-27,33.182,33.335,32.381,32.847,64795,0
2014-05-28,32.926,33.305,32.475,32.658,73336,0
2014-05-29,32.847,33.275,32.403,32.89,78047,0
2014-05-30,32.853,33.144,32.46,32.746,67442,0
2014-06-02,32.739,32.883,32.272,32.46,55960,0
2014-06-03,32.259,32.731,32.14,32.375,53305,0
2014-06-04,32.739,33.006,32.446,32.811,40816,0
2014-06-05,32.731,33.261,32.681,33.052,32032,0
2014-06-06,32.731,33.292,32.388,33.269,63809,0
2014-06-09,33.357,33.785,33.305,33.597,48691,0
2014-06-10,33.597,34.92,33.464,34.556,92235,0
2014-06-11,34.405,34.483,33.675,34.033,81982,0
2014-06-12,33.917,34.309,33.661,34.279,105012,0
2014-06-13,34.273,34.273,33.858,34.244,37849,0
2014-06-16,34.119,34.92,33.982,34.44,86636,0
2014-06-17,34.593,35.291,34.52,35.138,71810,0
2014-06-18,35.56,35.765,34.73,35.099,120056,0
2014-06-19,35.283,35.794,34.986,35.582,48907,0
2014-06-20,35.722,36.369,35.358,35.735,88044,0
2014-06-23,36.025,36.376,35.684,35.808,209594,0
2014-06-24,35.947,37.169,35.785,36.841,98268,0
2014-06-25,36.527,36.928,36.127,36.592,65164,0
2014-06-26,36.755,37.284,36.208,36.993,43878,0
2014-06-27,37.072,37.255,36.505,37.037,41897,0
2014-06-30,37.037,37.037,36.71,36.993,38448,0
2014-07-01,36.849,37.81,36.812,37.467,93418,0
2014-07-02,37.102,37.306,36.71,36.973,59245,0
2014-07-03,37.161,37.341,36.826,37.022,20484,0
2014-07-07,37.102,37.649,36.937,37.649,40003,0
2014-07-08,37.394,37.998,37.255,37.516,40795,0
2014-07-09,37.685,37.821,37.169,37.255,42124,0
2014-07-10,36.796,37.306,35.822,37.306,75120,0
2014-07-11,37.416,38.178,37.111,37.35,41955,0
2014-07-14,37.372,38.652,36.92,37.589,65099,0
2014-07-15,37.777,38.427,37.365,37.569,76705,0
2014-07-16,37.821,38.092,37.487,37.721,73767,0
2014-07-17,37.821,38.572,37.582,38.275,74373,0
2014-07-18,38.113,38.522,37.83,38.193,74965,0
2014-07-21,38.092,38.812,37.641,38.354,99541,0
2014-07-22,38.382,38.681,37.706,37.773,71010,0
2014-07-23,37.655,38.346,37.553,37.721,91026,0
2014-07-24,37.903,38.062,37.613,37.729,16849,0
2014-07-25,37.525,37.649,36.755,36.812,77733,0
2014-07-28,36.644,37.181,35.705,36.703,96884,0
2014-07-29,36.775,37.037,36.215,36.322,26443,0
2014-07-30,36.616,36.616,34.73,35.722,101122,0
2014-07-31,35.619,36.163,35.255,35.698,59140,0
2014-08-01,35.722,35.722,34.57,34.92,58084,0
2014-08-04,34.92,36.36,34.718,36.119,44163,0
2014-08-05,36.209,37.068,35.429,35.598,72375,0
2014-08-06,35.341,35.855,35.216,35.479,65288,0
2014-08-07,35.444,36.136,35.289,35.305,67384,0
2014-08-08,35.805,36.04,35.584,35.769,48965,0
2014-08-11,35.798,36.416,35.305,36.18,60719,0
2014-08-12,36.334,36.621,35.811,35.914,31099,0
2014-08-13,35.945,37.158,35.789,36.615,31916,0
2014-08-14,36.759,38.407,36.371,37.7,49464,0
2014-08-15,37.853,38.024,36.949,37.209,21286,0
2014-08-18,37.525,38.54,36.974,37.018,50193,0
2014-08-19,37.251,37.995,37.056,37.928,54236,0
2014-08-20,38.016,38.37,37.57,38.287,46285,0
2014-08-21,38.416,40.803,38.341,39.745,126306,0
2014-08-22,39.854,40.319,39.393,39.806,57705,0
2014-08-25,39.752,40.259,38.532,38.901,55781,0
2014-08-26,38.913,39.15,38.136,38.341,54427,0
2014-08-27,38.473,38.892,38.231,38.598,20487,0
2014-08-28,38.686,40.032,38.245,39.59,80324,0
2014-08-29,39.854,40.803,39.695,40.642,102141,0
2014-09-02,40.797,40.797,39.958,40.422,105977,0
2014-09-03,40.259,41.532,40.121,41.258,111952,0
2014-09-04,39.038,39.303,38.591,38.93,4891161,0
2014-09-05,39.003,39.075,38.488,38.988,698094,0
2014-09-08,38.973,39.009,38.392,38.643,247487,0
2014-09-09,38.546,38.811,38.392,38.717,424983,0
2014-09-10,38.804,39.113,38.429,39.075,550745,0
2014-09-11,39.038,39.15,38.87,39.069,521993,0
2014-09-12,39.038,39.195,37.37,37.607,574672,0
2014-09-15,37.525,37.525,36.246,37.165,338000,0
2014-09-16,36.907,37.274,36.495,37.031,127141,0
2014-09-17,36.914,37.304,36.628,37.092,104310,0
2014-09-18,36.886,37.415,36.606,37.304,125008,0
2014-09-19,37.274,37.348,36.862,36.982,94717,0
2014-09-22,36.899,37.172,35.114,36.061,360807,0
2014-09-23,35.723,36.143,35.195,35.361,306080,0
2014-09-24,35.152,35.216,34.452,34.841,250840,0
2014-09-25,34.959,35.877,34.189,35.877,420296,0
2014-09-26,36.04,36.531,36.024,36.127,147230,0
2014-09-29,35.789,36.759,35.289,36.578,92021,0
2014-09-30,36.554,37.392,36.032,37.392,198415,0
2014-10-01,37.487,37.818,36.738,36.899,148301,0
2014-10-02,36.879,37.098,36.083,36.391,152225,0
2014-10-03,36.444,36.759,35.855,36.267,93545,0
2014-10-06,36.282,36.282,35.361,35.444,72846,0
2014-10-07,35.18,36.343,34.923,35.789,107653,0
2014-10-08,35.761,36.024,33.96,35.717,134015,0
2014-10-09,35.497,36.187,34.319,34.928,139157,0
2014-10-10,34.82,35.379,32.114,33.327,274074,0
2014-10-13,33.216,33.444,30.342,30.527,204374,0
2014-10-14,30.27,30.638,28.047,29.967,419277,0
2014-10-15,29.695,31.032,28.635,30.982,171240,0
2014-10-16,29.777,32.628,29.777,32.473,149570,0
2014-10-17,32.533,34.555,32.533,34.555,447285,0
2014-10-20,33.84,35.305,33.569,35.143,368421,0
2014-10-21,35.069,35.849,34.965,35.731,439508,0
2014-10-22,36.061,36.599,34.928,35.298,138290,0
2014-10-23,35.811,36.119,35.392,35.562,112139,0
2014-10-24,35.289,35.51,34.363,34.6,118038,0
2014-10-27,34.409,34.539,33.6,33.96,129825,0
2014-10-28,33.834,34.82,33.68,34.82,140167,0
2014-10-29,35.026,35.413,34.562,35.413,124324,0
2014-10-30,35.524,35.524,34.23,34.428,119649,0
2014-10-31,34.775,35.437,34.129,34.547,85822,0
2014-11-03,34.555,35.269,34.276,34.973,70225,0
2014-11-04,34.619,34.619,33.032,33.274,205507,0
2014-11-05,33.164,34.22,32.607,33.677,118670,0
2014-11-06,33.551,34.415,33.283,34.415,119593,0
2014-11-07,33.779,34.815,33.157,33.648,83800,0
2014-11-10,34.072,34.963,34.072,34.37,84311,0
2014-11-11,34.555,34.913,33.931,34.243,112939,0
2014-11-12,34.287,34.34,33.618,34.31,248833,0
2014-11-13,34.049,34.592,33.499,33.567,90447,0
2014-11-14,33.348,34.585,32.799,34.511,85297,0
2014-11-17,34.407,34.667,33.668,34.569,201532,0
2014-11-18,34.361,35.94,34.361,35.865,125290,0
2014-11-19,35.761,36.021,34.228,34.949,116114,0
2014-11-20,34.659,35.114,34.012,34.578,106371,0
2014-11-21,34.683,35.188,33.961,34.445,259013,0
2014-11-24,34.316,35.002,33.967,34.629,117993,0
2014-11-25,34.415,35.335,34.347,34.704,147298,0
2014-11-26,34.884,35.79,34.347,35.79,128550,0
2014-11-28,35.291,35.888,33.358,33.779,91283,0
2014-12-01,33.542,33.542,30.021,31.065,238647,0
2014-12-02,30.73,33.037,29.377,31.243,344579,0
2014-12-03,31.102,32.351,31.102,31.862,159643,0
2014-12-04,31.838,32.1,31.356,32.1,182025,0
2014-12-05,32.046,32.525,30.88,31.028,160107,0
2014-12-08,30.654,30.654,27.531,29.191,302291,0
2014-12-09,28.043,28.841,27.829,28.595,315901,0
2014-12-10,27.956,28.081,25.076,26.364,601873,0
2014-12-11,26.103,27.754,25.312,25.521,218861,0
2014-12-12,25.24,25.24,24.034,24.711,636147,0
2014-12-15,25.395,25.835,24.436,25.179,227267,0
2014-12-16,24.859,26.98,24.256,26.824,224786,0
2014-12-17,26.786,29.636,26.786,28.855,342261,0
2014-12-18,29.51,29.77,28.713,29.77,220799,0
2014-12-19,29.444,30.492,28.841,30.343,276283,0
2014-12-22,30.001,30.5,28.357,28.654,242109,0
2014-12-23,28.647,28.647,27.367,27.986,205714,0
2014-12-24,27.702,29.361,27.114,27.94,127622,0
2014-12-26,27.872,28.187,27.435,27.665,99291,0
2014-12-29,27.576,27.829,26.198,27.412,327989,0
2014-12-30,26.852,27.799,26.472,27.522,237278,0
2014-12-31,27.226,29.02,26.966,28.274,311444,0
2015-01-02,28.364,29.122,27.963,29.079,149612,0
2015-01-05,28.796,28.796,26.786,27.092,217494,0
2015-01-06,27.234,27.859,25.768,25.797,141164,0
2015-01-07,25.931,26.535,24.888,25.3,168571,0
2015-01-08,25.613,26.042,24.577,25.977,379967,0
2015-01-09,25.789,26.214,25.127,26.177,130661,0
2015-01-12,26.042,28.609,24.739,27.665,529739,0
2015-01-13,28.313,28.313,26.46,26.564,301062,0
2015-01-14,26.206,26.66,25.462,25.604,509017,0
2015-01-15,25.776,26.861,24.949,25.062,194179,0
2015-01-16,25.388,26.155,25,25.479,356551,0
2015-01-20,25.425,26.206,24.674,25.358,309934,0
2015-01-21,25.382,26.728,24.635,25.321,369147,0
2015-01-22,25.3,26.042,24.465,25.292,320462,0
2015-01-23,25.283,26.712,25.283,26.614,451939,0
2015-01-26,26.907,27.471,26.526,27.286,171490,0
2015-01-27,26.251,28.521,26.243,28.349,117238,0
2015-01-28,28.573,28.893,27.531,27.783,245700,0
2015-01-29,27.807,28.06,26.577,27.531,124966,0
2015-01-30,27.263,28.357,26.697,28.235,113993,0
2015-02-02,27.693,29.585,27.352,29.57,153377,0
2015-02-03,29.503,30.635,28.737,29.665,232181,0
2015-02-04,29.423,29.937,29.109,29.492,96299,0
2015-02-05,29.545,29.931,29.031,29.311,139282,0
2015-02-06,29.515,29.515,28.73,29.266,67603,0
2015-02-09,29.335,29.741,28.119,28.353,45320,0
2015-02-10,28.209,28.209,27.131,27.696,54231,0
2015-02-11,27.372,27.955,27.372,27.522,113462,0
2015-02-12,27.674,27.984,27.222,27.554,93030,0
2015-02-13,27.584,28.829,27.251,28.535,185694,0
2015-02-17,28.609,30.24,28.301,29.925,162714,0
2015-02-18,29.704,30.565,29.266,30.376,314611,0
2015-02-19,29.869,29.869,28.164,29.197,102774,0
2015-02-20,29.273,29.515,28.451,29.508,79846,0
2015-02-23,29.176,29.665,29.078,29.569,119591,0
2015-02-24,29.583,29.764,27.984,28.157,119470,0
2015-02-25,27.967,28.238,27.5,28.119,170574,0
2015-02-26,28.151,28.293,26.95,27.961,191475,0
2015-02-27,27.547,27.961,26.678,27.222,263507,0
2015-03-02,27.122,27.251,25.343,25.372,258520,0
2015-03-03,25.471,26.353,25.102,25.999,303837,0
2015-03-04,25.824,26.353,25.064,26.051,236791,0
2015-03-05,25.773,26.8,25.773,26.307,178751,0
2015-03-06,26.007,26.014,25.305,25.569,217442,0
2015-03-09,25.545,25.569,24.519,24.655,223141,0
2015-03-10,24.226,25.245,24.052,25.026,331398,0
2015-03-11,25.002,25.433,24.678,25.311,173715,0
2015-03-12,25.281,26.051,25.151,25.818,126676,0
2015-03-13,25.523,26.196,24.649,25.615,471989,0
2015-03-16,25.441,25.824,23.51,23.757,399638,0
2015-03-17,23.51,23.947,23.04,23.684,630071,0
2015-03-18,23.531,24.088,22.875,23.803,392748,0
2015-03-19,23.629,24.126,23.486,23.501,253884,0
2015-03-20,23.787,24.232,23.463,23.779,1154793,0
2015-03-23,23.773,25.598,23.667,25.078,140323,0
2015-03-24,25.146,25.183,24.459,24.799,264351,0
2015-03-25,24.731,24.981,24.33,24.671,103089,0
2015-03-26,24.792,24.994,24.036,24.414,82154,0
2015-03-27,24.414,24.512,23.516,23.704,155430,0
2015-03-30,23.9,24.31,23.531,24.263,96199,0
2015-03-31,23.917,24.316,23.087,24.278,342662,0
2015-04-01,24.096,24.64,23.592,24.158,167753,0
2015-04-02,24.15,25.387,23.636,24.595,427996,0
2015-04-06,24.775,25.026,24.527,24.936,167488,0
2015-04-07,24.943,25.208,24.746,24.806,116349,0
2015-04-08,24.881,25.14,24.014,24.211,130520,0
2015-04-09,24.195,24.512,23.991,24.353,191833,0
2015-04-10,24.362,25.281,24.15,25.237,123232,0
2015-04-13,25.268,25.916,24.957,25.855,104415,0
2015-04-14,25.842,27.198,25.545,26.565,301717,0
2015-04-15,26.611,27.787,26.158,26.663,199581,0
2015-04-16,26.782,26.851,25.833,26.264,141783,0
2015-04-17,26.264,26.844,25.756,26.164,77383,0
2015-04-20,26.098,26.497,25.471,25.727,259119,0
2015-04-21,26.106,26.106,25.19,25.41,271339,0
2015-04-22,25.418,25.878,25.245,25.245,234142,0
2015-04-23,25.328,25.871,25.208,25.621,238116,0
2015-04-24,25.598,26.187,25.311,25.969,342529,0
2015-04-27,26.051,26.754,26.051,26.089,288864,0
2015-04-28,26.135,26.807,25.862,26.633,93550,0
2015-04-29,26.701,27.758,26.27,27.508,126413,0
2015-04-30,27.547,27.674,26.754,26.754,241028,0
2015-05-01,26.889,26.92,25.484,25.795,190014,0
2015-05-04,25.787,26.089,24.626,25.146,474771,0
2015-05-05,25.387,25.727,25.259,25.372,131447,0
2015-05-06,25.714,25.815,24.485,25.008,107401,0
2015-05-07,24.371,24.747,23.566,23.603,1416817,0
2015-05-08,23.303,23.603,23.234,23.58,7472587,0
2015-05-11,23.535,23.633,23.411,23.457,1055788,0
2015-05-12,23.295,23.566,23.25,23.334,560040,0
2015-05-13,23.411,23.603,23.334,23.443,352017,0
2015-05-14,23.481,23.749,23.256,23.566,403737,0
2015-05-15,23.349,23.932,23.349,23.932,451279,0
2015-05-18,23.872,24.285,23.742,24.255,517251,0
2015-05-19,24.255,24.533,24.033,24.533,626125,0
2015-05-20,24.463,24.625,24.332,24.609,421586,0
2015-05-21,24.563,25.008,24.563,24.947,451420,0
2015-05-22,24.815,25.183,24.786,24.953,366608,0
2015-05-26,24.815,25.222,24.793,25.151,1076578,0
2015-05-27,25.101,25.323,25.101,25.247,166628,0
2015-05-28,25.109,25.407,24.993,25.331,247587,0
2015-05-29,25.368,25.828,25.337,25.815,452592,0
2015-06-01,25.838,26.298,25.445,26.273,380693,0
2015-06-02,26.242,26.557,25.99,26.472,292803,0
2015-06-03,26.482,26.482,25.283,25.468,236589,0
2015-06-04,25.331,25.445,24.408,24.91,268116,0
2015-06-05,24.822,25.077,24.194,24.278,264597,0
2015-06-08,24.285,24.439,23.405,23.711,406603,0
2015-06-09,23.756,24.163,23.065,23.833,511864,0
2015-06-10,23.742,24.601,23.711,23.932,208007,0
2015-06-11,23.911,24.163,23.373,23.932,220941,0
2015-06-12,24.17,25.738,23.95,25.714,595118,0
2015-06-15,25.598,26.459,24.871,25.292,517992,0
2015-06-16,25.283,26.435,25.229,26.029,375727,0
2015-06-17,26.006,26.343,25.101,25.815,357227,0
2015-06-18,25.867,26.098,25.684,25.684,223821,0
2015-06-19,25.807,25.807,24.395,24.708,1084708,0
2015-06-22,24.8,25.353,24.625,25.178,174445,0
2015-06-23,25.191,26.175,25.178,26.09,372766,0
2015-06-24,26.006,26.78,25.852,26.29,662343,0
2015-06-25,26.298,26.459,26.166,26.252,231117,0
2015-06-26,26.788,27.018,26.098,26.866,219521,0
2015-06-29,26.705,26.866,25.875,26.044,880690,0
2015-06-30,26.137,26.137,24.678,25.361,399604,0
2015-07-01,25.438,25.53,24.786,24.947,176008,0
2015-07-02,25.046,25.898,24.931,25.615,139659,0
2015-07-06,25.553,25.568,24.163,24.401,199329,0
2015-07-07,24.103,24.815,23.702,24.747,273195,0
2015-07-08,24.585,24.693,23.328,24.417,255739,0
2015-07-09,24.808,25.452,24.341,24.663,129499,0
2015-07-10,24.993,25.222,24.332,24.625,427317,0
2015-07-13,24.693,25.323,24.364,24.554,278017,0
2015-07-14,24.57,24.878,24.21,24.578,169412,0
2015-07-15,24.509,24.509,23.603,24.194,206332,0
2015-07-16,24.24,24.554,23.38,24.501,283360,0
2015-07-17,24.302,24.347,23.488,24.103,304204,0
2015-07-20,24.001,24.124,23.396,24.001,156989,0
2015-07-21,24.041,24.616,23.526,23.719,136272,0
2015-07-22,23.626,23.626,22.673,22.836,205321,0
2015-07-23,22.82,23.042,21.884,22.284,446601,0
2015-07-24,22.274,22.453,21.806,21.861,168451,0
2015-07-27,21.761,22.214,21.493,21.761,231247,0
2015-07-28,21.8,22.866,21.8,22.752,186691,0
2015-07-29,22.589,24.072,22.153,23.572,169232,0
2015-07-30,23.58,24.033,22.82,23.027,130150,0
2015-07-31,23.142,23.512,22.99,22.996,168322,0
2015-08-03,22.981,23.027,21.531,22.46,228840,0
2015-08-04,22.613,22.636,21.8,21.936,217175,0
2015-08-05,21.797,23.019,20.669,21.217,307969,0
2015-08-06,21.225,21.225,19.353,20.284,353090,0
2015-08-07,20.27,20.27,18.184,18.961,597167,0
2015-08-10,18.804,19.321,18.388,19.126,670072,0
2015-08-11,19.015,19.07,18.506,18.828,155487,0
2015-08-12,18.953,19.557,18.663,18.977,260982,0
2015-08-13,18.914,19.157,18.506,18.765,247320,0
2015-08-14,18.947,19.666,18.649,19.604,125255,0
2015-08-17,19.117,20.004,18.436,19.596,242850,0
2015-08-18,19.588,19.8,19.047,19.212,77374,0
2015-08-19,19.205,19.61,18.326,18.35,430797,0
2015-08-20,18.21,18.72,17.121,17.403,377425,0
2015-08-21,17.505,17.897,17.216,17.277,616829,0
2015-08-24,16.329,17.866,16.181,17.434,417424,0
2015-08-25,17.858,18.051,17.199,17.637,283837,0
2015-08-26,17.645,17.645,15.892,16.455,624617,0
2015-08-27,16.745,17.245,15.914,17.121,686926,0
2015-08-28,17.144,17.787,17.136,17.52,548264,0
2015-08-31,17.52,17.762,17.027,17.262,316266,0
2015-09-01,16.932,17.332,16.847,17.216,345890,0
2015-09-02,17.309,17.529,17.144,17.419,303881,0
2015-09-03,17.355,18.084,17.355,17.74,150281,0
2015-09-04,17.574,18.984,17.262,18.028,240168,0
2015-09-08,18.02,18.797,18.014,18.139,163432,0
2015-09-09,18.202,18.506,18.047,18.21,278217,0
2015-09-10,18.326,18.765,17.661,17.67,375973,0
2015-09-11,17.434,17.723,17.27,17.434,297370,0
2015-09-14,17.309,17.692,17.065,17.466,144151,0
2015-09-15,17.419,17.912,17.371,17.426,151428,0
2015-09-16,17.568,17.826,17.363,17.637,265577,0
2015-09-17,17.574,18.107,17.403,17.975,199627,0
2015-09-18,17.871,18.184,16.47,17.426,534858,0
2015-09-21,17.48,17.598,16.893,16.893,369765,0
2015-09-22,16.838,17.324,16.735,16.766,306436,0
2015-09-23,16.878,18.047,13.682,13.72,1167265,0
2015-09-24,13.747,13.926,11.852,12.014,1665436,0
2015-09-25,12.218,13.44,12.038,13.125,785368,0
2015-09-28,12.921,13.016,12.336,12.5,271267,0
2015-09-29,12.5,12.61,11.513,11.623,429393,0
2015-09-30,11.748,13.831,11.435,13.808,681563,0
2015-10-01,13.815,14.042,13.165,13.611,464889,0
2015-10-02,13.455,14.224,13.095,13.55,240807,0
2015-10-05,13.926,14.2,13.432,13.987,286194,0
2015-10-06,13.956,15.086,13.94,14.324,445226,0
2015-10-07,14.45,15.537,14.239,14.888,325714,0
2015-10-08,14.888,15.93,14.747,15.272,307074,0
2015-10-09,15.359,16.19,15.359,16.054,357251,0
2015-10-12,16.094,16.094,15.374,15.586,256498,0
2015-10-13,15.116,16.196,15.116,15.563,323800,0
2015-10-14,15.595,15.969,15.116,15.688,191011,0
2015-10-15,15.68,16.159,15.414,15.861,175944,0
2015-10-16,15.938,16.283,15.367,16.054,173775,0
2015-10-19,16.015,16.054,15.421,15.829,137896,0
2015-10-20,15.898,16.239,15.586,15.665,241862,0
2015-10-21,15.626,16.251,15.21,15.665,374234,0
2015-10-22,15.718,15.767,14.968,15.21,219994,0
2015-10-23,15.272,15.523,15.03,15.272,255746,0
2015-10-26,15.171,15.233,14.309,14.513,212717,0
2015-10-27,14.372,14.63,13.94,14.27,252045,0
2015-10-28,14.355,15.116,14.224,14.387,209524,0
2015-10-29,14.38,15.257,14.38,14.999,149772,0
2015-10-30,14.982,15.21,14.551,14.654,250768,0
2015-11-02,14.794,15.595,14.74,15.186,261254,0
2015-11-03,15.196,16.588,15.196,16.321,809882,0
2015-11-04,16.526,16.632,14.579,15.367,388777,0
2015-11-05,15.288,15.665,14.804,15.27,309901,0
2015-11-06,15.087,15.472,14.771,15.061,78467,0
2015-11-09,15.488,16.068,14.651,14.934,315559,0
2015-11-10,14.972,15.109,14.105,14.53,789647,0
2015-11-11,14.482,14.957,14.095,14.811,502966,0
2015-11-12,14.675,14.98,14.37,14.49,411586,0
2015-11-13,14.49,14.821,14.16,14.579,251421,0
2015-11-16,14.604,15.673,14.472,15.288,404135,0
2015-11-17,15.296,15.472,15.036,15.256,153832,0
2015-11-18,15.247,15.544,15.036,15.301,333614,0
2015-11-19,15.15,15.464,14.966,14.98,239129,0
2015-11-20,14.763,15.375,14.763,15.045,389361,0
2015-11-23,15.087,15.472,14.763,14.868,260112,0
2015-11-24,14.916,15.215,14.2,14.256,266197,0
2015-11-25,14.233,14.691,13.652,14.306,340443,0
2015-11-27,14.272,15.004,13.917,14.78,103301,0
2015-11-30,14.804,15.481,14.504,14.99,293510,0
2015-12-01,14.948,15.352,14.385,14.418,221811,0
2015-12-02,14.279,14.763,12.846,13.079,449559,0
2015-12-03,12.944,13.33,12.218,13.313,320210,0
2015-12-04,13.233,13.755,12.042,13.273,759976,0
2015-12-07,13.169,13.169,10.535,10.704,589132,0
2015-12-08,10.526,11.181,10.326,10.882,631089,0
2015-12-09,10.873,12.451,10.832,11.807,339202,0
2015-12-10,11.734,12.283,10.809,10.986,276999,0
2015-12-11,11.162,13.508,11.107,13.112,803181,0
2015-12-14,12.83,13.337,12.645,12.783,535711,0
2015-12-15,12.944,13.797,12.082,12.725,762085,0
2015-12-16,12.678,13.435,12.477,12.765,450075,0
2015-12-17,12.815,13.127,12.548,12.556,339946,0
2015-12-18,12.645,13.233,12.283,12.283,544436,0
2015-12-21,12.378,12.894,12.106,12.548,931065,0
2015-12-22,12.758,14.594,12.653,14.109,1457818,0
2015-12-23,14.635,15.408,14.207,14.579,779219,0
2015-12-24,14.514,15.087,14.184,14.78,415178,0
2015-12-28,14.706,14.827,14.207,14.319,239392,0
2015-12-29,14.329,14.472,13.466,14.109,340964,0
2015-12-30,14.054,15.404,13.56,14.901,537405,0
2015-12-31,14.618,15.53,14.433,15.087,379458,0
2016-01-04,14.739,15.55,14.739,15.53,279951,0
2016-01-05,15.391,15.827,14.884,15.53,253819,0
2016-01-06,15.126,15.601,14.49,14.53,529005,0
2016-01-07,14.385,14.433,13.774,14.313,563050,0
2016-01-08,14.37,14.78,14.247,14.49,307427,0
2016-01-11,14.37,14.908,13.642,13.765,601047,0
2016-01-12,13.989,14.239,13.313,13.755,279713,0
2016-01-13,13.895,14.109,13.29,13.298,434879,0
2016-01-14,13.531,13.853,13.33,13.742,986152,0
2016-01-15,13.201,13.418,12.926,13.402,247332,0
2016-01-19,13.362,13.362,12.01,12.218,541332,0
2016-01-20,11.831,12.056,11.388,11.784,613660,0
2016-01-21,11.881,12.347,11.357,11.478,739884,0
2016-01-22,12.169,13.602,12.169,13.41,620577,0
2016-01-25,13.483,14.746,12.886,13.127,440905,0
2016-01-26,13.322,14.095,12.862,13.917,471123,0
2016-01-27,13.917,14.584,13.917,14.313,542090,0
2016-01-28,14.836,15.609,14.579,15.101,312099,0
2016-01-29,15.182,15.731,15.101,15.159,317387,0
2016-02-01,15.061,15.061,14.256,14.522,476306,0
2016-02-02,14.329,15.004,14.046,14.901,283282,0
2016-02-03,14.939,15.321,13.55,13.756,483266,0
2016-02-04,13.907,14.697,13.907,14.298,264864,0
2016-02-05,14.256,14.343,13.715,13.848,350523,0
2016-02-08,13.475,13.483,12.275,12.744,397289,0
2016-02-09,12.684,12.684,11.773,12.086,617950,0
2016-02-10,12.244,12.436,11.762,12.051,498839,0
2016-02-11,11.712,12.051,11.28,11.57,341366,0
2016-02-12,11.588,12.718,11.57,12.511,226355,0
2016-02-16,12.892,13.873,12.892,13.226,535526,0
2016-02-17,13.417,13.658,13.017,13.077,538426,0
2016-02-18,13.35,13.475,12.702,13.183,275642,0
2016-02-19,13.124,13.124,12.602,12.911,465831,0
2016-02-22,13.134,14.014,12.976,13.84,470609,0
2016-02-23,13.733,13.815,13.167,13.583,414642,0
2016-02-24,13.134,13.499,12.659,13.283,844463,0
2016-02-25,13.342,13.449,10.016,10.283,2837407,0
2016-02-26,11.655,12.385,9.893,10.482,3709843,0
2016-02-29,10.747,11.248,10.441,10.491,1239116,0
2016-03-01,10.557,11.712,9.1939,11.57,2255123,0
2016-03-02,11.163,11.846,10.849,11.73,1880232,0
2016-03-03,11.762,11.846,11.304,11.63,1065295,0
2016-03-04,11.588,12.468,11.574,12.418,806612,0
2016-03-07,12.418,12.943,12.304,12.692,1050485,0
2016-03-08,12.611,12.751,12.178,12.418,964284,0
2016-03-09,12.594,12.669,12.162,12.544,760299,0
2016-03-10,11.936,12.544,11.636,12.37,574531,0
2016-03-11,12.21,12.734,12.094,12.385,1074306,0
2016-03-14,12.304,12.485,12.094,12.318,343173,0
2016-03-15,12.186,12.493,11.902,12.436,551475,0
2016-03-16,12.636,12.694,12.352,12.552,622080,0
2016-03-17,12.677,13.474,12.594,13.293,406460,0
2016-03-18,13.326,14.008,13.3,13.616,509797,0
2016-03-21,13.69,13.766,13.068,13.3,520165,0
2016-03-22,13.183,13.94,13.099,13.815,534739,0
2016-03-23,13.616,13.658,12.734,12.734,483345,0
2016-03-24,12.561,13.176,12.252,12.968,400250,0
2016-03-28,12.976,13.001,12.468,12.819,322438,0
2016-03-29,12.644,13.091,12.452,13.043,221985,0
2016-03-30,13.283,13.881,13.283,13.634,551502,0
2016-03-31,13.574,14.147,13.574,14.114,332201,0
2016-04-01,13.84,13.886,13.077,13.634,566407,0
2016-04-04,13.583,13.625,12.884,13.077,336785,0
2016-04-05,13.026,13.359,12.511,13.293,663587,0
2016-04-06,13.491,13.914,13.326,13.907,395559,0
2016-04-07,13.79,14.089,13.183,13.766,306779,0
2016-04-08,14.114,14.63,13.974,14.63,289429,0
2016-04-11,14.605,14.838,14.355,14.514,215131,0
2016-04-12,14.554,15.395,14.457,15.362,223448,0
2016-04-13,15.288,15.586,15.046,15.335,201603,0
2016-04-14,15.469,15.49,15.112,15.37,204832,0
2016-04-15,15.088,15.553,14.763,14.838,212627,0
2016-04-18,14.298,15.562,14.289,15.453,110658,0
2016-04-19,15.611,16.325,15.461,16.166,424253,0
2016-04-20,16.086,16.477,15.809,16.325,267328,0
2016-04-21,16.376,16.825,16.134,16.825,248966,0
2016-04-22,17.025,17.365,16.344,16.718,306872,0
2016-04-25,16.658,16.716,16.311,16.642,160781,0
2016-04-26,16.85,16.892,16.476,16.718,203874,0
2016-04-27,16.875,17.249,16.732,16.832,274683,0
2016-04-28,16.841,16.958,16.218,16.784,220300,0
2016-04-29,16.799,17.698,16.691,17.598,265734,0
2016-05-02,17.598,17.788,17.266,17.788,251771,0
2016-05-03,17.514,17.648,17.165,17.165,492711,0
2016-05-04,17.195,17.683,17.025,17.367,226489,0
2016-05-05,17.734,17.743,17.187,17.187,422746,0
2016-05-06,16.828,18.009,15.946,17.888,374673,0
2016-05-09,17.759,17.974,17.314,17.836,261521,0
2016-05-10,18.111,18.795,17.875,18.786,561854,0
2016-05-11,18.709,19.359,18.401,18.854,310022,0
2016-05-12,19.171,19.221,18.502,18.709,233949,0
2016-05-13,18.641,19.325,18.077,18.426,303933,0
2016-05-16,18.812,19.197,18.41,18.829,215551,0
2016-05-17,18.726,19.495,18.512,19.231,259172,0
2016-05-18,19.171,19.676,18.65,18.752,192886,0
2016-05-19,18.65,19.667,18.419,19.11,208551,0
2016-05-20,19.213,19.691,18.813,19.239,160778,0
2016-05-23,19.016,19.667,18.876,19.255,271474,0
2016-05-24,19.197,19.795,18.812,19.495,333289,0
2016-05-25,19.657,20.137,18.82,18.863,408521,0
2016-05-26,18.931,19.119,17.64,17.794,479731,0
2016-05-27,17.623,18.391,17.529,17.786,384412,0
2016-05-31,17.922,18.468,17.786,17.906,515971,0
2016-06-01,17.751,18.221,17.614,18.051,345259,0
2016-06-02,17.888,18.496,17.777,18.043,1248264,0
2016-06-03,18.18,18.299,17.623,18.043,224282,0
2016-06-06,18.213,19.863,18.118,19.179,375526,0
2016-06-07,19.265,19.932,19.077,19.564,175897,0
2016-06-08,19.642,19.949,19.247,19.657,164978,0
2016-06-09,19.375,19.58,18.478,18.837,236041,0
2016-06-10,18.444,18.991,18.289,18.41,152165,0
2016-06-13,18.186,18.564,17.82,18.255,163309,0
2016-06-14,18.127,18.512,17.802,18.058,211937,0
2016-06-15,18.017,18.66,17.606,18.323,244743,0
2016-06-16,18.221,18.496,17.717,18.316,164233,0
2016-06-17,18.53,18.991,18.239,18.468,366946,0
2016-06-20,18.786,19.144,18.308,18.631,189170,0
2016-06-21,18.726,19.897,18.376,19.778,235150,0
2016-06-22,19.727,19.735,19.102,19.428,337162,0
2016-06-23,19.53,20.205,19.402,20.043,200828,0
2016-06-24,18.82,20.394,18.82,19.521,246277,0
2016-06-27,19.35,19.58,17.879,18.376,361111,0
2016-06-28,18.846,19.914,18.846,19.291,285365,0
2016-06-29,19.58,19.957,19.129,19.564,179183,0
2016-06-30,19.462,20.041,18.897,19.539,207399,0
2016-07-01,19.368,20.069,19.368,19.778,106020,0
2016-07-05,19.35,19.452,18.478,18.975,125983,0
2016-07-06,18.778,19.179,18.726,19.119,153772,0
2016-07-07,19.384,19.778,18.897,19.171,116900,0
2016-07-08,19.359,19.778,18.743,19.059,144800,0
2016-07-11,19.255,19.307,18.803,18.803,38440,0
2016-07-12,19.213,21.069,19.213,20.762,394916,0
2016-07-13,20.769,20.907,19.735,19.82,113429,0
2016-07-14,20.324,20.53,19.462,19.546,145127,0
2016-07-15,19.667,19.709,19.236,19.418,56054,0
2016-07-18,19.221,19.546,19.187,19.316,202039,0
2016-07-19,19.35,19.505,18.82,19.495,105822,0
2016-07-20,19.418,19.642,18.999,19.051,112447,0
2016-07-21,19.11,19.881,18.803,18.888,146545,0
2016-07-22,19.171,20.06,18.94,19.41,283004,0
2016-07-25,19.265,19.436,18.863,19.221,216854,0
2016-07-26,19.213,19.649,18.872,19.163,164305,0
2016-07-27,19.239,19.573,18.897,19.016,184968,0
2016-07-28,18.999,19.341,18.834,19.025,139703,0
2016-07-29,18.982,19.657,18.906,19.393,104687,0
2016-08-01,19.333,19.444,18.464,18.665,175820,0
2016-08-02,18.726,19.197,18.17,18.453,203328,0
2016-08-03,18.439,19.212,18.343,18.992,120189,0
2016-08-04,18.677,19.59,18.464,19.371,91934,0
2016-08-05,18.597,19.897,18.597,19.809,115585,0
2016-08-08,20.24,21.365,19.985,20.504,342898,0
2016-08-09,20.775,21.015,20.381,20.469,136592,0
2016-08-10,20.441,20.516,19.432,19.441,163120,0
2016-08-11,19.441,19.639,19.327,19.484,129404,0
2016-08-12,20.406,21.497,20.074,20.143,297907,0
2016-08-15,20.451,21.137,19.898,21.058,210483,0
2016-08-16,21.294,21.33,20.716,20.855,120010,0
2016-08-17,20.865,21.144,20.477,20.82,133542,0
2016-08-18,20.865,21.417,20.718,21.215,96282,0
2016-08-19,21.083,21.303,20.785,20.845,222674,0
2016-08-22,20.512,20.766,19.476,20.671,60099,0
2016-08-23,20.627,20.9,20.187,20.592,43011,0
2016-08-24,20.398,20.785,20.074,20.32,67048,0
2016-08-25,20.135,20.74,20.02,20.617,104146,0
2016-08-26,20.644,21.365,20.504,21.365,170847,0
2016-08-29,21.083,21.733,20.908,21.636,94821,0
2016-08-30,21.408,21.785,21.408,21.715,362007,0
2016-08-31,21.391,21.996,21.137,21.98,197491,0
2016-09-01,21.804,21.892,21.163,21.611,155651,0
2016-09-02,21.874,21.944,21.373,21.883,98473,0
2016-09-06,21.996,22.05,21.557,21.839,95270,0
2016-09-07,20.153,20.845,20.153,20.83,3597022,0
2016-09-08,20.82,20.934,20.557,20.785,582557,0
2016-09-09,20.74,20.775,20.24,20.248,392802,0
2016-09-12,20.161,20.504,20.117,20.292,292331,0
2016-09-13,20.248,20.32,19.837,19.897,598873,0
2016-09-14,19.783,20.24,19.545,19.853,153488,0
2016-09-15,19.888,20.205,19.705,19.897,129298,0
2016-09-16,19.757,19.862,19.573,19.695,135912,0
2016-09-19,19.872,20.327,19.775,20.232,318278,0
2016-09-20,20.222,20.222,19.747,19.747,64968,0
2016-09-21,19.968,20.24,19.924,20.197,120298,0
2016-09-22,20.346,20.582,20.248,20.521,387634,0
2016-09-23,20.327,20.494,20.143,20.292,62236,0
2016-09-26,20.327,20.46,20.161,20.161,76310,0
2016-09-27,20.011,20.104,19.678,19.757,144787,0
2016-09-28,19.888,20.381,19.388,20.381,229375,0
2016-09-29,20.381,20.53,20.125,20.477,214499,0
2016-09-30,20.969,20.969,20.135,20.153,208285,0
2016-10-03,20.267,20.521,20.004,20.232,90312,0
2016-10-04,20.178,20.372,19.872,20.143,81570,0
2016-10-05,20.327,20.75,20.327,20.512,152779,0
2016-10-06,20.574,20.596,19.933,20.083,92248,0
2016-10-07,20.01,20.222,19.845,19.888,71331,0
2016-10-10,19.959,20.292,19.852,20.125,91830,0
2016-10-11,20.118,20.17,19.625,19.837,124845,0
2016-10-12,19.818,20.17,19.655,20.004,184996,0
2016-10-13,19.985,20.099,19.695,20.064,106106,0
2016-10-14,20.118,20.197,19.876,19.933,81882,0
2016-10-17,19.942,20.292,19.942,20.248,53540,0
2016-10-18,20.337,20.512,20.337,20.381,132090,0
2016-10-19,20.557,20.689,20.425,20.689,176049,0
2016-10-20,20.557,20.82,20.557,20.775,218726,0
2016-10-21,20.689,20.82,20.469,20.557,146536,0
2016-10-24,20.381,20.557,20.029,20.248,196527,0
2016-10-25,20.118,20.205,19.524,19.59,130358,0
2016-10-26,19.371,19.634,19.335,19.458,88680,0
2016-10-27,19.634,19.809,19.327,19.545,66024,0
2016-10-28,19.458,19.942,19.458,19.853,69781,0
2016-10-31,19.722,19.985,19.503,19.503,91847,0
2016-11-01,19.545,19.545,18.756,18.931,123241,0
2016-11-02,18.843,19.282,18.48,19.063,147662,0
2016-11-03,19.22,19.22,18.589,18.815,86498,0
2016-11-04,18.543,20.033,18.008,19.807,808165,0
2016-11-07,19.943,20.304,19.852,20.079,163547,0
2016-11-08,19.943,20.079,19.581,19.807,91610,0
2016-11-09,19.763,20.484,19.763,20.35,171656,0
2016-11-10,20.35,20.664,19.852,20.123,244568,0
2016-11-11,19.987,20.258,19.627,20.079,137736,0
2016-11-14,20.079,20.258,19.311,19.402,312193,0
2016-11-15,19.807,20.304,19.627,19.987,254121,0
2016-11-16,18.634,20.123,18.634,19.491,208892,0
2016-11-17,19.807,20.213,19.763,20.033,231167,0
2016-11-18,20.123,20.35,20.033,20.304,514307,0
2016-11-21,20.575,20.981,20.35,20.619,292024,0
2016-11-22,20.619,20.664,19.852,20.079,173830,0
2016-11-23,19.897,20.35,19.807,20.304,86116,0
2016-11-25,20.35,20.529,20.258,20.394,52692,0
2016-11-28,20.439,20.439,19.491,19.581,171705,0
2016-11-29,19.446,19.965,19.175,19.491,464636,0
2016-11-30,19.987,20.394,19.661,20.258,541795,0
2016-12-01,20.529,20.529,19.717,19.897,260321,0
2016-12-02,19.943,20.8,19.943,20.484,163951,0
2016-12-05,20.484,20.484,20.079,20.168,173661,0
2016-12-06,20.079,20.35,19.722,20.304,92686,0
2016-12-07,20.258,20.394,19.987,20.213,228641,0
2016-12-08,20.304,20.35,20.079,20.304,81800,0
2016-12-09,20.484,20.8,20.35,20.575,147651,0
2016-12-12,20.981,21.206,20.35,20.439,228304,0
2016-12-13,20.529,20.8,20.304,20.71,112482,0
2016-12-14,20.619,20.8,20.394,20.575,115163,0
2016-12-15,20.529,20.89,20.474,20.664,528376,0
2016-12-16,20.71,20.844,20.304,20.529,588076,0
2016-12-19,20.439,20.844,20.033,20.8,269876,0
2016-12-20,20.89,21.387,20.89,21.115,483300,0
2016-12-21,21.206,21.883,21.206,21.747,256050,0
2016-12-22,21.792,22.469,21.792,22.379,175134,0
2016-12-23,22.424,22.92,22.357,22.739,189757,0
2016-12-27,22.739,23.011,22.469,22.469,121606,0
2016-12-28,22.514,22.739,22.154,22.289,74295,0
2016-12-29,22.289,22.605,22.154,22.514,163911,0
2016-12-30,22.469,22.876,22.198,22.696,232957,0
2017-01-03,22.966,23.247,22.334,22.424,188371,0
2017-01-04,22.424,23.282,22.424,23.145,235074,0
2017-01-05,23.282,23.508,22.876,23.102,206652,0
2017-01-06,23.011,23.552,22.785,23.462,82476,0
2017-01-09,23.462,23.462,22.56,22.966,205676,0
2017-01-10,22.966,23.011,22.469,22.514,54890,0
2017-01-11,23.282,23.552,22.966,23.416,169201,0
2017-01-12,23.462,23.481,22.876,23.011,95252,0
2017-01-13,22.966,23.371,22.605,23.145,108885,0
2017-01-17,23.237,23.552,23.011,23.416,89639,0
2017-01-18,23.328,23.778,23.237,23.733,99181,0
2017-01-19,23.733,23.914,23.643,23.822,67311,0
2017-01-20,23.914,23.914,23.191,23.643,138511,0
2017-01-23,23.643,23.781,23.102,23.191,58000,0
2017-01-24,23.237,23.687,23.145,23.328,172502,0
2017-01-25,23.328,23.66,23.191,23.462,133908,0
2017-01-26,23.508,23.733,23.462,23.508,159029,0
2017-01-27,23.282,23.462,22.696,23.371,234660,0
2017-01-30,23.237,23.687,23.056,23.597,510899,0
2017-01-31,21.838,21.883,21.477,21.613,3173446,0
2017-02-01,21.792,21.883,21.521,21.613,909610,0
2017-02-02,21.567,21.657,21.161,21.342,435926,0
2017-02-03,21.504,21.735,21.365,21.504,568938,0
2017-02-06,21.504,21.688,21.41,21.504,241733,0
2017-02-07,21.504,21.526,21.179,21.457,166039,0
2017-02-08,21.365,21.851,21.179,21.735,323376,0
2017-02-09,21.782,22.151,21.735,22.058,190460,0
2017-02-10,22.151,22.29,22.089,22.104,175364,0
2017-02-13,22.243,22.243,21.735,21.826,312141,0
2017-02-14,22.012,22.151,21.595,22.104,312919,0
2017-02-15,22.012,22.243,21.919,22.104,112330,0
2017-02-16,22.197,22.197,21.504,21.595,153439,0
2017-02-17,21.504,21.549,21.226,21.41,171902,0
2017-02-21,21.595,21.782,21.365,21.595,232950,0
2017-02-22,21.457,21.966,21.41,21.595,253893,0
2017-02-23,21.919,21.919,21.134,21.318,446292,0
2017-02-24,21.504,21.504,20.717,21.134,558988,0
2017-02-27,21.179,21.595,20.994,21.457,372889,0
2017-02-28,21.457,22.197,21.04,22.058,669034,0
2017-03-01,22.104,22.613,21.595,22.521,597963,0
2017-03-02,22.29,22.567,21.782,22.428,540915,0
2017-03-03,22.474,23.029,22.104,22.937,361056,0
2017-03-06,22.937,22.937,22.521,22.705,154823,0
2017-03-07,22.799,22.799,21.966,22.058,181163,0
2017-03-08,22.197,22.197,21.318,21.457,307170,0
2017-03-09,21.365,21.549,21.087,21.226,387945,0
2017-03-10,21.318,21.642,20.994,21.226,246282,0
2017-03-13,21.272,21.318,20.949,21.04,271844,0
2017-03-14,20.902,21.087,20.625,20.809,203471,0
2017-03-15,20.994,21.318,20.717,21.272,126526,0
2017-03-16,21.318,21.549,21.179,21.549,162241,0
2017-03-17,21.549,21.619,21.272,21.365,302935,0
2017-03-20,21.41,21.735,21.087,21.41,109341,0
2017-03-21,21.457,21.46,20.856,20.994,117181,0
2017-03-22,20.994,21.134,20.532,20.578,293302,0
2017-03-23,20.578,21.272,20.348,21.134,170712,0
2017-03-24,21.179,21.41,21.134,21.226,68550,0
2017-03-27,21.134,21.226,20.949,21.134,138584,0
2017-03-28,21.134,21.549,21.087,21.226,202812,0
2017-03-29,21.272,21.642,21.087,21.318,200176,0
2017-03-30,21.457,21.457,21.134,21.318,129293,0
2017-03-31,21.318,22.382,21.318,22.197,268337,0
2017-04-03,22.382,22.497,22.012,22.474,166975,0
2017-04-04,22.521,22.521,22.243,22.336,126341,0
2017-04-05,22.474,22.659,22.243,22.243,78329,0
2017-04-06,22.382,22.609,22.109,22.428,180017,0
2017-04-07,22.428,22.613,22.104,22.197,117566,0
2017-04-10,22.243,22.474,22.058,22.336,251082,0
2017-04-11,22.382,22.428,22.104,22.243,143436,0
2017-04-12,22.29,22.29,21.966,22.058,76019,0
2017-04-13,22.058,22.058,21.642,21.782,135090,0
2017-04-17,21.919,22.334,21.919,22.151,148070,0
2017-04-18,22.104,22.382,21.966,22.197,104208,0
2017-04-19,22.29,22.483,22.012,22.012,65904,0
2017-04-20,22.104,22.197,21.826,22.058,82669,0
2017-04-21,22.104,22.104,21.782,21.826,79272,0
2017-04-24,21.826,22.058,21.642,21.688,158384,0
2017-04-25,21.735,21.988,21.595,21.919,387745,0
2017-04-26,21.873,21.919,21.504,21.549,202638,0
2017-04-27,21.549,21.826,21.457,21.782,186141,0
2017-04-28,21.826,21.981,21.457,21.782,275585,0
2017-05-01,21.826,21.826,21.457,21.735,238482,0
2017-05-02,21.782,21.919,21.642,21.735,362175,0
2017-05-03,21.782,21.919,21.549,21.688,204312,0
2017-05-04,21.665,21.665,21.191,21.428,211506,0
2017-05-05,21.617,22.376,21.333,22.328,183177,0
2017-05-08,22.233,22.328,21.902,22.186,50738,0
2017-05-09,22.139,22.139,21.404,21.617,158569,0
2017-05-10,21.665,21.996,21.522,21.712,173469,0
2017-05-11,21.759,21.854,21.57,21.665,121648,0
2017-05-12,21.665,22.091,21.665,21.807,271006,0
2017-05-15,21.996,22.376,21.807,22.328,159097,0
2017-05-16,22.423,22.47,22.186,22.281,151643,0
2017-05-17,22.186,22.186,21.854,21.902,58899,0
2017-05-18,21.854,22.162,21.522,21.996,268659,0
2017-05-19,22.139,22.684,21.854,22.613,146438,0
2017-05-22,22.755,22.85,22.376,22.518,231975,0
2017-05-23,22.66,22.66,22.233,22.518,86788,0
2017-05-24,22.47,22.632,22.044,22.091,66826,0
2017-05-25,22.139,22.376,21.807,21.854,73507,0
2017-05-26,21.854,22.281,21.807,22.044,69694,0
2017-05-30,21.996,22.067,21.57,21.854,90495,0
2017-05-31,21.902,22.044,21.575,21.902,265314,0
2017-06-01,21.854,22.376,21.854,21.996,159203,0
2017-06-02,21.902,22.281,21.796,22.139,275833,0
2017-06-05,22.139,22.233,21.807,21.854,106278,0
2017-06-06,21.807,21.949,21.522,21.854,144225,0
2017-06-07,21.759,22.091,21.499,21.617,226961,0
2017-06-08,21.57,21.759,21.096,21.096,249263,0
2017-06-09,21.096,21.665,21.096,21.617,101344,0
2017-06-12,21.902,22.186,21.712,21.949,275019,0
2017-06-13,21.949,22.304,21.949,22.186,361943,0
2017-06-14,22.233,22.281,21.333,21.522,230622,0
2017-06-15,21.38,21.665,21.285,21.333,238604,0
2017-06-16,21.428,22.423,21.238,22.328,1257442,0
2017-06-19,22.186,22.233,21.333,21.428,321974,0
2017-06-20,21.333,21.333,20.432,20.574,338215,0
2017-06-21,20.574,20.906,20.1,20.242,199745,0
2017-06-22,20.289,20.574,20.052,20.242,141361,0
2017-06-23,20.148,20.527,20.005,20.432,275151,0
2017-06-26,20.527,21.096,20.242,20.954,253216,0
2017-06-27,20.954,21.256,20.717,20.764,73903,0
2017-06-28,20.717,21.428,20.622,21.048,75926,0
2017-06-29,21.001,21.759,20.954,21.475,101692,0
2017-06-30,21.522,21.665,20.432,21.475,1188054,0
2017-07-03,21.57,22.755,21.428,22.518,230689,0
2017-07-05,22.565,22.565,21.759,21.854,235663,0
2017-07-06,21.902,22.186,21.712,21.949,81156,0
2017-07-07,21.949,22.14,21.712,22.139,81345,0
2017-07-10,22.139,22.233,21.807,22.233,108448,0
2017-07-11,22.328,22.47,21.854,22.376,69679,0
2017-07-12,22.518,22.897,22.167,22.85,293766,0
2017-07-13,22.85,22.85,22.423,22.66,72213,0
2017-07-14,22.755,23.087,22.613,22.802,130704,0
2017-07-17,22.85,23.134,22.802,23.087,46811,0
2017-07-18,23.087,23.277,22.044,23.181,162681,0
2017-07-19,22.565,23.466,22.565,23.371,161431,0
2017-07-20,23.466,23.466,22.707,22.944,103417,0
2017-07-21,22.85,22.85,22.47,22.613,51707,0
2017-07-24,22.802,22.897,22.186,22.233,131046,0
2017-07-25,22.47,22.755,21.949,22.281,87070,0
2017-07-26,22.376,22.707,22.091,22.328,62437,0
2017-07-27,22.233,22.518,22.044,22.423,90922,0
2017-07-28,22.281,22.281,20.811,21.096,377591,0
2017-07-31,21.096,21.665,20.717,21.617,216477,0
2017-08-01,21.617,21.759,21.143,21.333,198584,0
2017-08-02,21.238,22.755,20.954,22.755,426621,0
2017-08-03,22.439,22.585,21.225,21.516,204194,0
2017-08-04,21.953,22.073,20.982,21.079,416826,0
2017-08-07,21.079,21.274,20.545,20.739,124274,0
2017-08-08,20.594,20.788,20.205,20.545,187718,0
2017-08-09,20.545,21.031,20.351,20.934,62846,0
2017-08-10,20.885,21.172,20.496,20.691,215751,0
2017-08-11,20.399,20.545,19.914,20.351,377094,0
2017-08-14,20.351,20.594,19.914,20.011,84297,0
2017-08-15,20.059,20.156,19.476,19.768,191322,0
2017-08-16,19.914,19.914,19.134,19.185,73198,0
2017-08-17,19.088,19.282,18.898,19.039,73697,0
2017-08-18,18.991,19.136,18.796,18.991,66737,0
2017-08-21,19.039,19.088,18.602,18.845,62916,0
2017-08-22,18.942,19.185,18.674,18.991,55557,0
2017-08-23,18.894,19.962,18.845,19.574,118222,0
2017-08-24,19.671,20.059,19.476,19.914,91328,0
2017-08-25,20.059,20.108,19.671,19.914,40657,0
2017-08-28,20.059,20.156,19.719,20.059,56896,0
2017-08-29,19.865,19.962,19.331,19.719,114859,0
2017-08-30,19.719,19.914,19.428,19.768,62719,0
2017-08-31,19.962,20.594,19.768,20.448,101090,0
2017-09-01,20.545,20.594,19.671,19.962,179585,0
2017-09-05,20.108,20.302,19.962,20.011,366236,0
2017-09-06,20.156,20.594,20.011,20.496,72497,0
2017-09-07,20.545,21.079,20.254,20.836,127038,0
2017-09-08,20.691,20.739,20.205,20.302,46482,0
2017-09-11,20.399,20.594,20.156,20.302,78657,0
2017-09-12,20.399,20.504,19.914,20.302,164195,0
2017-09-13,20.448,20.693,20.254,20.399,43949,0
2017-09-14,20.496,20.836,20.399,20.642,73331,0
2017-09-15,20.642,20.691,20.399,20.496,88995,0
2017-09-18,20.594,21.031,20.545,20.982,101874,0
2017-09-19,20.934,20.982,20.594,20.642,68606,0
2017-09-20,20.739,20.885,20.399,20.594,153588,0
2017-09-21,20.642,20.642,20.108,20.254,97871,0
2017-09-22,20.205,20.448,20.059,20.205,84481,0
2017-09-25,20.399,20.836,20.205,20.448,98881,0
2017-09-26,20.545,20.545,20.205,20.351,91881,0
2017-09-27,20.399,20.424,20.011,20.302,89802,0
2017-09-28,20.302,20.496,19.622,19.719,188757,0
2017-09-29,19.865,20.205,19.088,19.428,638391,0
2017-10-02,19.379,19.719,19.234,19.719,111422,0
2017-10-03,19.816,20.108,19.428,19.914,219228,0
2017-10-04,19.865,20.399,19.671,20.351,122048,0
2017-10-05,20.399,20.642,20.254,20.594,83223,0
2017-10-06,20.545,20.836,20.254,20.788,171279,0
2017-10-09,20.788,20.982,20.691,20.788,49749,0
2017-10-10,20.982,20.982,20.496,20.739,60531,0
2017-10-11,20.836,21.079,20.448,21.031,119001,0
2017-10-12,21.031,21.157,20.739,20.885,47147,0
2017-10-13,20.982,21.026,20.302,20.691,149502,0
2017-10-16,20.885,21.031,20.642,20.691,93041,0
2017-10-17,20.691,21.079,20.254,20.399,82405,0
2017-10-18,20.399,20.788,19.671,19.865,90053,0
2017-10-19,19.865,20.108,19.719,20.059,35948,0
2017-10-20,20.108,20.302,19.739,20.254,70882,0
2017-10-23,20.399,20.448,19.622,19.719,103373,0
2017-10-24,19.768,20.108,19.535,19.865,79748,0
2017-10-25,19.816,19.816,19.088,19.185,95405,0
2017-10-26,19.331,19.549,18.991,19.185,110928,0
2017-10-27,19.331,19.719,19.231,19.525,94008,0
2017-10-30,19.768,20.011,19.428,19.574,81036,0
2017-10-31,19.472,19.914,19.428,19.865,164676,0
2017-11-01,20.011,20.278,19.768,20.059,234300,0
2017-11-02,20.011,20.302,19.428,19.476,240400,0
2017-11-03,20.108,20.108,18.991,19.525,170594,0
2017-11-06,19.75,20.4,19.65,20.25,163765,0
2017-11-07,20.15,20.3,19.95,20.3,135404,0
2017-11-08,20.25,20.25,19.4,19.7,230273,0
2017-11-09,19.95,19.975,19.35,19.4,94289,0
2017-11-10,19.5,20.1,19.5,20.05,113719,0
