Date,Open,High,Low,Close,Volume,OpenInt
2011-06-14,8.2025,8.2025,8.0353,8.0762,299917,0
2011-06-15,7.8818,8.1154,7.7217,8.0762,181312,0
2011-06-16,8.0555,8.1638,8.0555,8.1019,195717,0
2011-06-17,8.1019,8.1571,8.0095,8.1019,208307,0
2011-06-20,8.0831,8.1955,0.8048,8.1505,112644,0
2011-06-21,8.1765,8.43,8.0692,8.3954,168304,0
2011-06-22,8.3443,8.3899,8.2095,8.3899,116470,0
2011-06-23,8.4685,8.4685,8.0555,8.3575,161090,0
2011-06-24,8.3366,8.3759,8.0412,8.1638,2512774,0
2011-06-27,8.1638,8.2686,8.0033,8.1765,186258,0
2011-06-28,8.1835,8.2564,8.0232,8.1571,211110,0
2011-06-29,8.1701,8.2095,8.0232,8.1087,112025,0
2011-06-30,8.1308,8.173,8.0458,8.173,84752,0
2011-07-01,8.1955,8.2355,8.1357,8.2355,172189,0
2011-07-05,8.2355,8.3627,8.2025,8.3226,112922,0
2011-07-06,8.3366,8.4962,8.3294,8.4747,226073,0
2011-07-07,8.5242,8.537,8.1955,8.4962,88544,0
2011-07-08,8.3836,8.537,8.3443,8.4747,51082,0
2011-07-11,8.3836,8.4962,8.3443,8.4548,74419,0
2011-07-12,8.4612,8.5441,8.3575,8.4828,145805,0
2011-07-13,8.4891,8.5171,8.4091,8.4478,42224,0
2011-07-14,8.43,8.4435,8.3836,8.3954,27874,0
2011-07-15,8.3836,8.4222,8.2818,8.4152,81752,0
2011-07-18,8.4152,8.4363,8.3366,8.3575,92450,0
2011-07-19,8.3954,8.4152,8.2635,8.3836,67018,0
2011-07-20,8.2686,8.3294,8.2025,8.2686,51929,0
2011-07-21,8.2739,8.4478,8.2025,8.4031,76633,0
2011-07-22,8.43,8.43,8.2739,8.2818,28803,0
2011-07-25,8.2491,8.4363,8.2431,8.3028,81408,0
2011-07-26,8.2775,8.3627,8.1357,8.3415,51815,0
2011-07-27,8.3366,8.3575,8.0831,8.1357,90599,0
2011-07-28,8.1571,8.289,8.1292,8.1955,34195,0
2011-07-29,8.1505,8.3053,8.0884,8.1962,55915,0
2011-08-01,8.3366,8.3366,8.1357,8.1898,40408,0
2011-08-02,8.1914,8.3122,8.0071,8.0071,66168,0
2011-08-03,8.029,8.029,7.8427,7.8427,55084,0
2011-08-04,7.8427,7.8894,7.1623,7.1623,158569,0
2011-08-05,6.7224,7.4757,6.389,7.3093,257585,0
2011-08-08,6.8956,7.3093,6.4753,6.4821,130314,0
2011-08-09,6.5487,6.909,6.369,6.8956,160092,0
2011-08-10,6.8356,6.9021,6.4489,6.6092,239301,0
2011-08-11,6.629,7.0355,6.5755,6.909,175951,0
2011-08-12,6.909,6.909,6.6355,6.6555,76534,0
2011-08-15,6.6822,6.8356,6.6688,6.7623,38238,0
2011-08-16,6.7623,7.0355,6.7623,6.9892,166843,0
2011-08-17,7.0021,7.0826,6.9823,6.9956,64621,0
2011-08-18,7.0355,7.1356,6.8356,6.8889,170677,0
2011-08-19,6.8223,6.8956,6.7686,6.8223,66675,0
2011-08-22,6.9355,7.0021,6.6753,6.7224,80384,0
2011-08-23,6.7422,7.0223,6.7422,7.0223,293482,0
2011-08-24,6.9956,7.1691,6.9225,7.0223,64584,0
2011-08-25,7.0955,7.1093,6.8421,6.8421,42605,0
2011-08-26,6.8223,7.0692,6.8223,7.0355,48983,0
2011-08-29,7.0955,7.4027,6.9426,7.1293,84765,0
2011-08-30,7.1424,7.2226,7.0355,7.1155,61137,0
2011-08-31,7.1668,7.3761,7.0061,7.1737,126637,0
2011-09-01,7.1691,7.269,7.0888,7.0955,63582,0
2011-09-02,6.9781,7.6272,6.7755,6.8315,79657,0
2011-09-06,6.6741,6.9951,6.6672,6.8856,61929,0
2011-09-07,6.8856,7.3847,6.8652,7.3366,142610,0
2011-09-08,7.2475,7.4664,6.8856,7.0429,59773,0
2011-09-09,6.9951,7.0429,6.8379,6.9815,88058,0
2011-09-12,6.8956,6.9624,6.7356,6.8754,70679,0
2011-09-13,6.929,7.0556,6.8754,6.9624,40923,0
2011-09-14,6.9892,7.1356,6.9554,7.0556,75042,0
2011-09-15,7.1226,7.3495,7.0223,7.2157,51113,0
2011-09-16,7.3432,7.8968,7.3432,7.8968,478824,0
2011-09-19,7.8228,7.8751,7.5226,7.5828,47791,0
2011-09-20,7.5828,7.7258,7.3366,7.3432,72264,0
2011-09-21,7.3771,7.5142,6.9131,6.9131,70415,0
2011-09-22,6.756,6.9951,6.6806,6.7904,106059,0
2011-09-23,6.8172,7.0976,6.7696,6.9746,51439,0
2011-09-26,7.0152,7.3709,7.009,7.1865,83985,0
2011-09-27,7.3366,7.521,7.1453,7.3023,81240,0
2011-09-28,7.234,7.234,7.009,7.0701,74380,0
2011-09-29,7.2067,7.3366,6.7423,7.0017,60843,0
2011-09-30,6.8768,7.3331,6.8768,6.9693,63303,0
2011-10-03,6.9268,7.0632,6.8379,6.8998,99765,0
2011-10-04,6.9676,7.6717,6.6946,7.5687,128160,0
2011-10-05,7.5142,7.5553,6.9611,7.1589,66775,0
2011-10-06,7.1111,7.3023,7.1111,7.2207,68238,0
2011-10-07,7.2207,7.3506,6.8311,6.879,43017,0
2011-10-10,7.0223,7.1249,6.8652,7.1178,72364,0
2011-10-11,7.1111,7.4322,7.0767,7.3506,65344,0
2011-10-12,7.4322,7.4322,7.3095,7.3568,73917,0
2011-10-13,7.3506,7.4322,7.2002,7.4322,32746,0
2011-10-14,7.5003,7.6164,7.2887,7.3847,43412,0
2011-10-17,7.3095,7.4458,7.2067,7.2271,41280,0
2011-10-18,7.2754,7.4458,7.1932,7.3639,66410,0
2011-10-19,7.3639,7.4117,7.1249,7.1385,65107,0
2011-10-20,7.1865,7.2412,7.0701,7.0842,25411,0
2011-10-21,7.1728,7.3366,7.1385,7.3095,49857,0
2011-10-24,7.3432,7.6032,7.1865,7.4458,59335,0
2011-10-25,7.3771,7.4664,7.2136,7.234,44129,0
2011-10-26,7.3023,7.3432,7.1453,7.3023,103766,0
2011-10-27,7.3847,7.6987,7.2136,7.6507,353598,0
2011-10-28,7.6164,7.6852,7.4592,7.4799,103334,0
2011-10-31,7.4393,7.5463,7.2823,7.3394,47590,0
2011-11-01,7.1932,7.3506,7.1453,7.166,114046,0
2011-11-02,7.2681,7.3023,7.1044,7.2545,117498,0
2011-11-03,7.3709,7.3771,7.1728,7.3709,61771,0
2011-11-04,7.2853,7.2853,7.223,7.2292,27366,0
2011-11-07,7.2545,7.2545,7.0017,7.1524,109876,0
2011-11-08,7.2207,7.3506,7.009,7.2271,117705,0
2011-11-09,7.0767,7.2681,7.0223,7.0294,83923,0
2011-11-10,7.1524,7.166,7.0152,7.1385,36867,0
2011-11-11,7.2412,7.3095,7.1453,7.2067,152610,0
2011-11-14,7.1589,7.2271,7.0429,7.0976,77320,0
2011-11-15,7.1044,7.3095,7.0701,7.1865,94611,0
2011-11-16,7.1589,7.2412,7.1178,7.1453,103180,0
2011-11-17,7.1453,7.2002,7.0429,7.1111,119782,0
2011-11-18,7.1178,7.2207,7.0496,7.1524,94084,0
2011-11-21,7.0632,7.1453,6.906,7.0223,89651,0
2011-11-22,7.0357,7.0701,6.9676,7.0357,91462,0
2011-11-23,7.009,7.0294,6.8445,6.8585,157931,0
2011-11-25,6.8652,7.0701,6.8652,6.9611,58632,0
2011-11-28,7.1453,7.2207,7.1044,7.1932,166842,0
2011-11-29,7.2271,7.3224,7.0496,7.1453,122914,0
2011-11-30,7.2759,7.3394,7.1689,7.1689,383899,0
2011-12-01,7.1728,7.2067,7.0767,7.1178,201767,0
2011-12-02,7.1524,7.3366,7.1524,7.3161,256463,0
2011-12-05,7.3432,7.4184,7.2816,7.3639,171916,0
2011-12-06,7.3272,7.4599,7.1945,7.2367,153906,0
2011-12-07,7.2367,7.3486,7.1109,7.2927,81455,0
2011-12-08,7.2717,7.4882,7.2087,7.3904,113280,0
2011-12-09,7.4321,7.6001,7.4321,7.5298,126695,0
2011-12-12,7.5003,7.521,7.3506,7.4799,59079,0
2011-12-13,7.5003,7.6098,7.4256,7.4526,125055,0
2011-12-14,7.439,7.7458,7.439,7.6987,102291,0
2011-12-15,7.8078,7.8078,7.4732,7.6852,97555,0
2011-12-16,7.7323,7.8516,7.5789,7.6137,246055,0
2011-12-19,7.6507,7.6507,7.4256,7.439,130204,0
2011-12-20,7.5439,7.6137,7.4671,7.6068,169987,0
2011-12-21,7.6001,7.8166,7.4882,7.7891,73878,0
2011-12-22,7.8374,7.9065,7.7891,7.9065,80067,0
2011-12-23,7.9206,8.0184,7.9,8.0126,107988,0
2011-12-27,7.9706,8.1666,7.9273,8.0529,47935,0
2011-12-28,8.0743,8.1929,7.9412,8.0321,92085,0
2011-12-29,8.0378,8.0609,7.6699,7.7741,105489,0
2011-12-30,8.2904,8.2904,7.8786,8.0126,179375,0
2012-01-03,8.0939,8.3113,8.0529,8.3053,68729,0
2012-01-04,8.5502,8.5502,8.208,8.221,70952,0
2012-01-05,8.1454,8.368,8.1454,8.2491,92555,0
2012-01-06,8.2836,8.3053,8.1019,8.1095,72871,0
2012-01-09,8.1454,8.1454,7.992,8.0184,42218,0
2012-01-10,8.0939,8.2645,8.0529,8.1599,90052,0
2012-01-11,8.1095,8.221,8.0674,8.1882,97628,0
2012-01-12,8.2355,8.4791,8.1386,8.1882,63273,0
2012-01-13,8.1528,8.208,8.0321,8.0609,105800,0
2012-01-17,8.1386,8.5236,8.1386,8.173,208966,0
2012-01-18,8.208,8.326,8.1882,8.2645,82656,0
2012-01-19,8.3181,8.368,8.1666,8.1999,168215,0
2012-01-20,8.208,8.2645,8.1666,8.1666,99975,0
2012-01-23,8.1929,8.3627,8.1308,8.3113,32944,0
2012-01-24,8.3113,8.3829,8.2757,8.368,44628,0
2012-01-25,8.349,8.4791,8.349,8.465,44642,0
2012-01-26,8.5236,8.5845,8.4576,8.5684,106604,0
2012-01-27,8.5684,8.5684,8.4712,8.5684,31308,0
2012-01-30,8.5236,8.6395,8.4031,8.5306,57941,0
2012-01-31,8.4925,8.5502,8.3443,8.3656,44412,0
2012-02-01,8.3889,8.5441,8.3407,8.5236,73106,0
2012-02-02,8.5085,8.5684,8.349,8.5085,53491,0
2012-02-03,8.6605,8.7974,8.5988,8.7595,85503,0
2012-02-06,8.7513,8.8072,8.7045,8.7246,27020,0
2012-02-07,8.7246,8.7246,8.3954,8.5441,60439,0
2012-02-08,8.5762,8.7365,8.5306,8.6829,86743,0
2012-02-09,8.5988,8.689,8.4031,8.5914,47443,0
2012-02-10,8.4318,8.6547,8.3829,8.3829,58183,0
2012-02-13,8.3889,8.5914,8.2836,8.5914,43579,0
2012-02-14,8.5621,8.5621,8.4712,8.5306,41732,0
2012-02-15,8.465,8.6275,8.465,8.5762,46023,0
2012-02-16,8.5845,8.6547,8.4791,8.5621,62818,0
2012-02-17,8.5845,8.6275,8.5005,8.5152,72070,0
2012-02-21,8.5684,8.6747,8.4873,8.6068,103210,0
2012-02-22,8.5845,8.6471,8.5566,8.6222,35607,0
2012-02-23,8.5684,8.6747,8.4933,8.6672,118997,0
2012-02-24,8.6829,8.7312,8.6338,8.6972,42088,0
2012-02-27,8.6672,8.7312,8.5441,8.689,29405,0
2012-02-28,8.6672,8.7974,8.6068,8.6471,55474,0
2012-02-29,8.6898,8.811,8.5798,8.5798,83733,0
2012-03-01,8.6747,8.9079,8.6141,8.6747,78182,0
2012-03-02,8.7083,8.9491,8.7083,8.9267,617307,0
2012-03-05,8.8648,9.1071,8.8648,9.0461,144555,0
2012-03-06,8.9626,9.0861,8.9626,9.0423,103759,0
2012-03-07,9.0861,9.1117,9.048,9.1117,153432,0
2012-03-08,9.0898,9.3896,9.0898,9.3468,246457,0
2012-03-09,9.1254,9.3271,9.1043,9.2557,318699,0
2012-03-12,9.3016,9.3096,8.9202,9.28,328147,0
2012-03-13,9.28,9.535,9.1215,9.4236,339397,0
2012-03-14,9.3774,9.4236,9.3016,9.3606,146996,0
2012-03-15,9.2946,9.513,9.2946,9.505,140052,0
2012-03-16,9.4355,9.51,9.2946,9.4464,177546,0
2012-03-19,9.3945,9.646,9.3774,9.571,136988,0
2012-03-20,9.4736,9.682,9.4736,9.605,89503,0
2012-03-21,9.639,9.831,9.626,9.661,88987,0
2012-03-22,9.62,9.639,9.3714,9.4736,245625,0
2012-03-23,9.502,9.783,9.4424,9.76,115595,0
2012-03-26,9.873,9.88,9.626,9.689,129106,0
2012-03-27,9.716,9.854,9.4424,9.661,252311,0
2012-03-28,9.689,9.959,9.575,9.682,112155,0
2012-03-29,9.597,9.839,9.556,9.799,210603,0
2012-03-30,9.873,10.089,9.752,9.94,335379,0
2012-04-02,9.959,10.074,9.9,10.042,183616,0
2012-04-03,10.061,10.061,9.908,9.954,75784,0
2012-04-04,9.886,9.886,9.799,9.819,66070,0
2012-04-05,9.811,9.954,9.811,9.908,34593,0
2012-04-09,9.502,9.716,9.4123,9.569,95502,0
2012-04-10,9.639,9.639,9.1706,9.243,109588,0
2012-04-11,9.28,9.4424,9.2636,9.4182,141547,0
2012-04-12,9.4355,9.645,9.4035,9.556,59457,0
2012-04-13,9.556,9.556,9.28,9.4123,81090,0
2012-04-16,9.4123,9.783,9.3896,9.694,66547,0
2012-04-17,9.88,10.136,9.839,9.88,92894,0
2012-04-18,9.873,9.916,9.645,9.645,49668,0
2012-04-19,9.694,9.76,9.547,9.547,26907,0
2012-04-20,9.645,9.971,9.645,9.86,98545,0
2012-04-23,9.694,9.9,9.689,9.831,111962,0
2012-04-24,9.825,10.082,9.825,10.008,212909,0
2012-04-25,10.074,10.211,9.959,10.034,170881,0
2012-04-26,9.977,10.144,9.977,10.025,83773,0
2012-04-27,10.049,10.049,9.966,10.034,48556,0
2012-04-30,9.985,10.066,9.894,9.908,67782,0
2012-05-01,9.894,10.034,9.723,10.008,102493,0
2012-05-02,9.932,10,9.776,9.932,55330,0
2012-05-03,9.932,9.993,9.767,9.88,69686,0
2012-05-04,9.88,10,9.517,9.556,96188,0
2012-05-07,9.532,9.702,9.4123,9.676,60235,0
2012-05-08,9.752,10.166,9.745,10.082,278984,0
2012-05-09,9.993,10.345,9.985,10.211,794310,0
2012-05-10,10.309,10.503,10.211,10.303,205125,0
2012-05-11,10.202,10.415,10.202,10.239,77167,0
2012-05-14,10.114,10.317,10.061,10.066,101164,0
2012-05-15,10.106,10.245,10,10.114,265834,0
2012-05-16,10.223,10.372,9.959,10.034,198859,0
2012-05-17,9.94,10.034,9.804,9.86,146354,0
2012-05-18,9.846,9.925,9.653,9.723,163252,0
2012-05-21,9.804,9.886,9.702,9.804,103935,0
2012-05-22,9.2479,9.59,8.787,9.1706,692479,0
2012-05-23,9.3271,9.4646,9.2683,9.3548,3737061,0
2012-05-24,9.3896,9.668,9.2636,9.62,448674,0
2012-05-25,9.682,9.709,9.4182,9.653,255163,0
2012-05-29,9.736,9.791,9.62,9.752,276792,0
2012-05-30,9.632,9.831,9.583,9.736,225114,0
2012-05-31,9.76,10.074,9.661,9.791,339867,0
2012-06-01,9.668,9.791,9.4806,9.575,223389,0
2012-06-04,9.645,9.736,9.59,9.62,240037,0
2012-06-05,9.583,9.87,9.583,9.732,223944,0
2012-06-06,9.851,9.899,9.748,9.829,270001,0
2012-06-07,9.993,9.993,9.64,9.678,307604,0
2012-06-08,9.678,9.924,9.605,9.893,102389,0
2012-06-11,10,10,9.894,9.894,293437,0
2012-06-12,9.954,10,9.831,9.977,297084,0
2012-06-13,9.977,10.187,9.9,9.985,325727,0
2012-06-14,10.025,10.18,10.025,10.144,242888,0
2012-06-15,10.148,10.163,10.084,10.155,305370,0
2012-06-18,10.061,10.331,10.061,10.187,566784,0
2012-06-19,10.191,10.726,10.191,10.517,1045095,0
2012-06-20,10.468,10.568,10.439,10.538,541768,0
2012-06-21,10.538,10.606,10.228,10.302,568169,0
2012-06-22,10.553,10.726,10.323,10.425,2041688,0
2012-06-25,10.331,10.379,10.208,10.221,219881,0
2012-06-26,10.262,10.439,10.155,10.345,311505,0
2012-06-27,10.249,10.491,10.191,10.372,176061,0
2012-06-28,10.302,10.302,10.044,10.243,245391,0
2012-06-29,10.386,10.598,10.262,10.574,273863,0
2012-07-02,10.628,10.823,10.484,10.701,309403,0
2012-07-03,10.726,11.05,10.664,10.862,189325,0
2012-07-05,10.854,10.93,10.832,10.884,221221,0
2012-07-06,10.756,10.903,10.756,10.839,321352,0
2012-07-09,10.839,10.916,10.733,10.771,486004,0
2012-07-10,10.814,10.922,10.553,10.598,304330,0
2012-07-11,10.559,10.636,10.51,10.628,350987,0
2012-07-12,10.598,10.726,10.545,10.671,189430,0
2012-07-13,10.748,10.884,10.679,10.709,241655,0
2012-07-16,10.715,10.934,10.715,10.792,267585,0
2012-07-17,10.884,10.951,10.792,10.942,178413,0
2012-07-18,11.012,11.012,10.739,10.958,267494,0
2012-07-19,10.934,10.942,10.619,10.679,307152,0
2012-07-20,10.574,10.686,10.461,10.581,359323,0
2012-07-23,10.439,10.446,10.185,10.4,484075,0
2012-07-24,10.4,10.574,10.372,10.507,198342,0
2012-07-25,10.581,10.619,10.439,10.59,168874,0
2012-07-26,10.701,10.709,10.386,10.43,204294,0
2012-07-27,10.425,10.574,10.4,10.499,235513,0
2012-07-30,10.51,10.628,10.499,10.51,101938,0
2012-07-31,10.525,10.568,10.468,10.491,206556,0
2012-08-01,10.574,10.671,10.461,10.468,260191,0
2012-08-02,10.408,10.581,10.278,10.446,118617,0
2012-08-03,10.538,10.671,10.51,10.611,287327,0
2012-08-06,10.657,10.723,10.545,10.715,206996,0
2012-08-07,10.643,10.643,10.386,10.628,509005,0
2012-08-08,10.553,10.726,10.452,10.611,133691,0
2012-08-09,10.559,10.832,10.559,10.709,115047,0
2012-08-10,10.337,11.636,10.331,10.408,3038080,0
2012-08-13,10.425,10.664,10.4,10.581,548425,0
2012-08-14,10.59,10.798,10.507,10.643,688685,0
2012-08-15,10.649,10.839,10.574,10.814,308219,0
2012-08-16,10.814,11.02,10.806,10.996,406576,0
2012-08-17,10.972,11.02,10.884,10.981,354404,0
2012-08-20,10.99,11.058,10.911,11.037,265550,0
2012-08-21,11.083,11.266,10.99,11.099,317637,0
2012-08-22,11.037,11.258,10.934,11.23,331356,0
2012-08-23,11.244,11.473,11.148,11.23,199876,0
2012-08-24,11.201,11.278,11.058,11.171,258665,0
2012-08-27,11.179,11.266,11.071,11.162,270897,0
2012-08-28,11.125,11.338,11.111,11.244,399902,0
2012-08-29,11.278,11.426,11.258,11.426,564787,0
2012-08-30,11.394,11.394,11.119,11.201,209747,0
2012-08-31,11.266,11.266,11.043,11.162,1273730,0
2012-09-04,11.209,11.486,11.071,11.381,629555,0
2012-09-05,11.486,11.55,11.36,11.403,521831,0
2012-09-06,11.495,11.557,11.352,11.44,448292,0
2012-09-07,11.511,11.672,11.463,11.569,424724,0
2012-09-10,11.563,11.563,11.292,11.309,246830,0
2012-09-11,11.345,11.628,11.309,11.607,380534,0
2012-09-12,11.679,11.923,11.557,11.873,417858,0
2012-09-13,11.834,11.97,11.607,11.643,471979,0
2012-09-14,11.728,11.93,11.663,11.679,425353,0
2012-09-17,11.679,11.812,11.584,11.772,362709,0
2012-09-18,11.757,11.873,11.619,11.803,587801,0
2012-09-19,11.795,11.888,11.721,11.742,248338,0
2012-09-20,11.672,11.803,11.648,11.778,400216,0
2012-09-21,11.841,11.93,11.648,11.93,1426468,0
2012-09-24,11.86,11.901,11.643,11.772,406354,0
2012-09-25,11.803,11.93,11.708,11.736,751196,0
2012-09-26,11.707,11.869,11.641,11.707,394143,0
2012-09-27,11.805,11.989,11.721,11.942,879856,0
2012-09-28,11.89,12.102,11.821,11.997,350969,0
2012-10-01,12.046,12.061,11.813,11.926,246332,0
2012-10-02,11.95,12.167,11.862,12.142,223179,0
2012-10-03,12.194,12.718,12.159,12.535,510254,0
2012-10-04,12.542,12.704,12.43,12.597,543912,0
2012-10-05,12.605,12.69,12.409,12.556,408844,0
2012-10-08,12.542,12.549,12.334,12.527,179797,0
2012-10-09,12.527,12.578,12.388,12.503,512782,0
2012-10-10,12.481,12.572,12.327,12.549,280257,0
2012-10-11,12.584,12.698,12.475,12.496,505659,0
2012-10-12,12.458,12.511,12.281,12.388,318640,0
2012-10-15,12.424,12.527,12.267,12.518,217309,0
2012-10-16,12.591,12.615,12.379,12.572,243454,0
2012-10-17,12.549,12.563,12.379,12.449,209175,0
2012-10-18,12.481,12.917,12.442,12.65,236680,0
2012-10-19,12.563,12.65,12.424,12.511,168191,0
2012-10-22,12.563,12.572,12.342,12.458,124280,0
2012-10-23,12.409,12.667,12.311,12.641,250665,0
2012-10-24,12.755,12.791,12.584,12.69,248945,0
2012-10-25,12.778,12.851,12.556,12.659,203914,0
2012-10-26,12.724,12.814,12.578,12.712,290825,0
2012-10-31,12.673,12.984,12.578,12.778,252516,0
2012-11-01,12.814,12.909,12.542,12.704,256962,0
2012-11-02,12.704,12.826,12.605,12.69,234295,0
2012-11-05,12.8,13.026,12.584,12.843,309205,0
2012-11-06,12.924,12.942,12.763,12.886,168642,0
2012-11-07,12.909,12.909,12.578,12.627,339823,0
2012-11-08,12.563,13.101,12.379,12.424,635358,0
2012-11-09,12.394,12.65,12.371,12.597,302702,0
2012-11-12,12.597,12.784,12.481,12.724,256931,0
2012-11-13,12.731,13.117,12.712,13.078,425131,0
2012-11-14,12.948,13.086,12.542,12.698,309790,0
2012-11-15,12.226,12.388,11.989,12.173,911358,0
2012-11-16,12.135,12.388,12.005,12.267,491403,0
2012-11-19,12.584,13.086,12.511,12.984,1258709,0
2012-11-20,12.924,13.094,12.8,13.069,376791,0
2012-11-21,13.153,13.262,12.901,13.241,603514,0
2012-11-23,13.337,13.617,13.337,13.491,225727,0
2012-11-26,13.413,13.64,13.344,13.537,667343,0
2012-11-27,13.568,13.678,13.438,13.537,616156,0
2012-11-28,13.522,13.855,13.301,13.839,727893,0
2012-11-29,13.884,13.937,13.573,13.733,1305672,0
2012-11-30,13.779,14.067,13.427,13.905,9244765,0
2012-12-03,14.018,14.018,13.741,13.868,666057,0
2012-12-04,13.839,14.059,13.721,13.868,471198,0
2012-12-05,13.693,13.795,13.227,13.358,1283000,0
2012-12-06,13.316,13.316,13.191,13.268,515326,0
2012-12-07,13.366,13.413,13.227,13.283,1285281,0
2012-12-10,13.384,13.384,13.222,13.253,521827,0
2012-12-11,13.407,13.42,13.247,13.283,1033701,0
2012-12-12,13.375,13.47,13.166,13.198,865710,0
2012-12-13,13.283,13.283,13.026,13.094,585253,0
2012-12-14,13.117,13.241,13.013,13.069,614212,0
2012-12-17,13.147,13.262,12.992,13.227,727845,0
2012-12-18,13.308,13.351,13.191,13.241,511683,0
2012-12-19,13.324,13.332,13.181,13.293,1029502,0
2012-12-20,13.324,13.6,13.308,13.446,407030,0
2012-12-21,13.384,13.537,13.191,13.268,946839,0
2012-12-24,13.198,13.235,13.133,13.133,240218,0
2012-12-26,13.227,13.301,13.063,13.133,408584,0
2012-12-27,13.117,13.264,12.683,13.256,325258,0
2012-12-28,13.192,13.403,13.14,13.328,209489,0
2012-12-31,13.34,13.474,13.303,13.459,407672,0
2013-01-02,13.64,13.79,13.544,13.679,599750,0
2013-01-03,13.735,13.812,13.536,13.567,382283,0
2013-01-04,13.6,13.607,13.459,13.573,353749,0
2013-01-07,13.567,13.709,13.552,13.646,301748,0
2013-01-08,13.709,14.083,13.595,13.934,859804,0
2013-01-09,14.023,14.195,13.827,13.887,785783,0
2013-01-10,14.017,14.017,13.827,13.949,600439,0
2013-01-11,13.99,14.037,13.901,13.99,433951,0
2013-01-14,14.023,14.173,14.023,14.12,544966,0
2013-01-15,14.187,14.187,14.008,14.12,294349,0
2013-01-16,14.044,14.432,13.99,14.396,5659450,0
2013-01-17,14.404,14.685,14.404,14.685,1249086,0
2013-01-18,14.68,14.964,14.601,14.949,530137,0
2013-01-22,14.974,15.108,14.904,15.1,612925,0
2013-01-23,15.1,15.1,14.748,14.89,549633,0
2013-01-24,14.941,15.027,14.78,14.847,517373,0
2013-01-25,14.832,14.913,14.685,14.741,461581,0
2013-01-28,14.755,14.825,14.555,14.713,701631,0
2013-01-29,14.764,14.807,14.492,14.748,819084,0
2013-01-30,14.802,14.815,14.577,14.794,598894,0
2013-01-31,14.815,14.84,14.659,14.772,1130822,0
2013-02-01,14.869,15.218,14.755,15.218,1248141,0
2013-02-04,15.218,15.557,15.16,15.326,799784,0
2013-02-05,15.361,15.361,15.041,15.13,606444,0
2013-02-06,15.124,15.25,15.062,15.234,358820,0
2013-02-07,15.242,15.297,15.054,15.13,448442,0
2013-02-08,15.185,15.194,14.964,15.124,336421,0
2013-02-11,15.177,15.218,15.079,15.124,217092,0
2013-02-12,15.185,15.383,15.185,15.383,283940,0
2013-02-13,15.461,15.501,15.376,15.422,283876,0
2013-02-14,15.422,15.437,15.177,15.205,325290,0
2013-02-15,15.258,15.461,15.16,15.414,467607,0
2013-02-19,15.483,15.752,15.355,15.702,1209899,0
2013-02-20,15.679,15.798,15.258,15.305,351247,0
2013-02-21,15.289,15.638,15.289,15.455,637462,0
2013-02-22,15.578,15.629,15.414,15.629,365709,0
2013-02-25,15.715,15.744,15.429,15.437,327517,0
2013-02-26,15.537,15.594,15.297,15.376,364076,0
2013-02-27,15.429,15.866,15.376,15.647,482982,0
2013-02-28,15.702,15.961,15.687,15.888,595861,0
2013-03-01,15.881,16.142,15.782,15.953,346503,0
2013-03-04,16.008,16.501,15.991,16.338,543950,0
2013-03-05,16.455,16.619,16.246,16.254,673738,0
2013-03-06,16.284,16.284,16.088,16.142,216006,0
2013-03-07,16.198,16.331,16.11,16.181,233246,0
2013-03-08,16.343,16.415,16.021,16.181,425898,0
2013-03-11,16.206,16.358,16.134,16.217,211500,0
2013-03-12,16.284,16.331,16.134,16.162,159209,0
2013-03-13,16.237,16.246,16.061,16.198,156601,0
2013-03-14,16.254,16.298,16.149,16.19,242795,0
2013-03-15,16.181,16.602,16.074,16.524,1102810,0
2013-03-18,16.442,16.455,16.231,16.455,430809,0
2013-03-19,16.477,16.483,16.103,16.171,309420,0
2013-03-20,16.181,16.284,16.103,16.149,179407,0
2013-03-21,16.181,16.449,15.983,16.008,516885,0
2013-03-22,16.103,16.181,15.97,16.08,418263,0
2013-03-25,16.19,16.224,15.991,16.08,383401,0
2013-03-26,15.916,16.249,15.916,1.6096,517608,0
2013-03-27,16.111,16.34,16.074,16.2,325405,0
2013-03-28,16.287,16.355,16.061,16.157,552005,0
2013-04-01,16.226,16.24,15.968,16.15,426544,0
2013-04-02,16.295,16.385,16.257,16.28,402258,0
2013-04-03,16.347,16.468,16.157,16.394,317033,0
2013-04-04,16.385,16.72,16.207,16.418,285670,0
2013-04-05,16.257,16.295,16.163,16.226,319750,0
2013-04-08,16.257,16.38,16.053,16.317,483013,0
2013-04-09,16.427,16.427,16.226,16.232,232714,0
2013-04-10,16.264,16.538,16.182,16.506,397493,0
2013-04-11,16.57,16.95,16.547,16.805,286137,0
2013-04-12,16.704,16.95,16.691,16.826,347560,0
2013-04-15,16.805,16.899,16.418,16.433,307383,0
2013-04-16,16.57,16.982,16.418,16.781,328350,0
2013-04-17,16.826,16.826,16.074,16.287,383867,0
2013-04-18,16.394,16.394,16.103,16.226,236942,0
2013-04-19,16.347,17.066,16.15,17.045,1891359,0
2013-04-22,17.051,17.083,16.66,16.924,433850,0
2013-04-23,17.076,17.256,16.933,17.045,271912,0
2013-04-24,17.132,17.132,16.811,16.836,194280,0
2013-04-25,16.886,16.941,16.712,16.842,248260,0
2013-04-26,16.894,16.894,16.57,16.586,258885,0
2013-04-29,16.682,16.781,16.53,16.643,201112,0
2013-04-30,16.696,16.805,16.609,16.743,413824,0
2013-05-01,16.798,16.811,16.385,16.468,428601,0
2013-05-02,16.249,16.781,16.249,16.609,268553,0
2013-05-03,16.826,16.975,16.76,16.836,213733,0
2013-05-06,16.975,16.975,16.696,16.781,272893,0
2013-05-07,17.083,17.282,16.994,17.124,410954,0
2013-05-08,17.185,17.2,17.039,17.115,335097,0
2013-05-09,17.229,17.475,17.124,17.242,342001,0
2013-05-10,17.347,17.616,17.338,17.475,377052,0
2013-05-13,17.546,17.641,17.425,17.53,310829,0
2013-05-14,17.6,17.853,17.554,17.641,216081,0
2013-05-15,17.671,18.043,17.593,18.043,479663,0
2013-05-16,17.95,18.337,17.814,18.172,1086055,0
2013-05-17,18.281,18.372,17.859,17.921,334603,0
2013-05-20,17.921,18.126,17.768,17.777,277135,0
2013-05-21,17.793,17.976,17.793,17.944,191428,0
2013-05-22,18.01,18.494,17.499,17.679,716938,0
2013-05-23,17.513,17.722,17.299,17.516,408193,0
2013-05-24,17.507,17.616,17.185,17.513,326018,0
2013-05-28,17.729,18.034,17.53,17.665,472664,0
2013-05-29,17.475,17.499,16.941,17.2,1105825,0
2013-05-30,17.299,17.577,17.192,17.316,720565,0
2013-05-31,17.216,17.446,16.716,16.716,600773,0
2013-06-03,16.781,16.924,16.462,16.594,523578,0
2013-06-04,16.613,16.704,16.219,16.49,638787,0
2013-06-05,16.522,16.522,16.089,16.232,306043,0
2013-06-06,16.212,16.49,15.769,16.462,455941,0
2013-06-07,16.513,16.712,16.264,16.441,231212,0
2013-06-10,16.474,16.506,16.207,16.325,189848,0
2013-06-11,16.15,16.295,15.983,16.047,138076,0
2013-06-12,16.15,16.15,15.353,15.512,928187,0
2013-06-13,15.572,15.908,15.557,15.801,459918,0
2013-06-14,15.828,16.2,15.828,16.08,313631,0
2013-06-17,16.232,16.38,16.103,16.143,544949,0
2013-06-18,16.212,16.38,16.12,16.24,325042,0
2013-06-19,16.3,16.412,15.71,15.717,304721,0
2013-06-20,15.46,15.482,15.014,15.195,719726,0
2013-06-21,15.278,15.435,15.021,15.071,1193867,0
2013-06-24,14.918,15.101,14.723,14.866,619244,0
2013-06-25,15.021,15.049,14.662,14.957,1149284,0
2013-06-26,15.149,15.453,15.083,15.404,837270,0
2013-06-27,15.468,15.507,15.337,15.42,375756,0
2013-06-28,15.444,15.613,15.29,15.388,1041471,0
2013-07-01,15.507,15.676,15.29,15.381,202035,0
2013-07-02,15.381,15.783,15.381,15.76,412121,0
2013-07-03,15.661,15.775,15.251,15.435,219826,0
2013-07-05,15.513,15.546,15.006,15.314,409494,0
2013-07-08,15.328,15.396,15.175,15.275,230237,0
2013-07-09,15.282,15.491,15.282,15.351,246297,0
2013-07-10,15.306,15.381,14.827,15.035,783876,0
2013-07-11,15.212,15.46,15.09,15.453,474105,0
2013-07-12,15.483,15.652,15.42,15.58,189683,0
2013-07-15,15.668,15.907,15.661,15.767,265557,0
2013-07-16,15.883,15.883,15.606,15.775,336066,0
2013-07-17,15.883,16.236,15.661,15.93,519322,0
2013-07-18,15.991,16.61,15.991,16.378,684881,0
2013-07-19,16.547,16.976,16.223,16.236,1448823,0
2013-07-22,16.338,16.523,16.217,16.314,252498,0
2013-07-23,16.426,16.523,16.195,16.44,236009,0
2013-07-24,16.426,16.621,15.738,16.269,1701962,0
2013-07-25,16.306,17.047,16.203,16.924,1977580,0
2013-07-26,16.982,16.982,16.54,16.862,350533,0
2013-07-29,16.869,16.877,16.245,16.462,276313,0
2013-07-30,16.58,16.58,16.217,16.36,289265,0
2013-07-31,16.402,16.402,15.907,15.991,368602,0
2013-08-01,16.04,16.091,15.566,15.652,252874,0
2013-08-02,15.621,15.944,15.598,15.744,314007,0
2013-08-05,15.707,15.976,15.707,15.93,260978,0
2013-08-06,17.166,17.217,15.959,16.067,315065,0
2013-08-07,16.075,16.091,15.744,16,348982,0
2013-08-08,16.146,16.177,16.021,16.099,164201,0
2013-08-09,16.008,16.217,15.877,16.075,887048,0
2013-08-12,16.062,16.062,15.813,15.959,170432,0
2013-08-13,16.04,16.04,15.574,15.7,245135,0
2013-08-14,15.58,15.7,15.483,15.566,188278,0
2013-08-15,15.468,15.559,15.29,15.444,368036,0
2013-08-16,15.546,15.613,14.541,14.925,1143911,0
2013-08-19,14.957,15.049,14.471,14.531,405976,0
2013-08-20,14.541,15.275,14.541,15.258,484876,0
2013-08-21,15.251,15.46,15.104,15.225,265626,0
2013-08-22,15.251,15.453,15.218,15.412,482280,0
2013-08-23,15.396,15.621,15.351,15.551,341692,0
2013-08-26,15.634,15.752,15.444,15.501,946608,0
2013-08-27,15.435,15.714,15.388,15.468,479992,0
2013-08-28,15.507,15.598,15.314,15.42,280028,0
2013-08-29,15.426,15.598,15.374,15.46,191779,0
2013-08-30,15.412,15.621,15.351,15.426,395424,0
2013-09-03,15.613,15.745,15.302,15.377,290384,0
2013-09-04,15.416,15.527,15.302,15.511,280304,0
2013-09-05,15.573,15.573,15.2,15.34,291263,0
2013-09-06,15.423,15.458,15.149,15.261,439914,0
2013-09-09,15.234,15.652,15.205,15.501,379674,0
2013-09-10,15.597,15.684,15.488,15.536,279270,0
2013-09-11,15.707,16.031,15.668,15.752,377284,0
2013-09-12,15.799,15.819,15.634,15.744,270203,0
2013-09-13,15.814,15.849,15.465,15.588,266704,0
2013-09-16,15.819,15.938,15.752,15.916,217360,0
2013-09-17,15.896,16.177,15.88,15.973,415829,0
2013-09-18,15.925,16.496,15.777,16.356,351130,0
2013-09-19,16.348,16.835,16.223,16.285,1239410,0
2013-09-20,16.396,16.436,16.159,16.237,584964,0
2013-09-23,16.254,16.381,16.061,16.153,179887,0
2013-09-24,16.159,16.231,15.981,16.018,228420,0
2013-09-25,16.061,16.231,15.925,16.195,342458,0
2013-09-26,16.177,16.285,15.981,16.074,216017,0
2013-09-27,15.965,16.159,15.81,15.925,172986,0
2013-09-30,15.793,15.925,15.715,15.745,260441,0
2013-10-01,15.753,16.018,15.565,15.839,326081,0
2013-10-02,15.731,15.88,15.37,15.488,776242,0
2013-10-03,15.488,15.488,15.244,15.347,454607,0
2013-10-04,15.302,15.423,15.193,15.325,256390,0
2013-10-07,15.27,15.565,15.184,15.465,343561,0
2013-10-08,15.506,15.527,15.193,15.193,390059,0
2013-10-09,15.2,15.498,15.176,15.4,387757,0
2013-10-10,15.606,15.864,15.606,15.821,219312,0
2013-10-11,15.821,16.074,15.821,16.018,198741,0
2013-10-14,15.987,16.12,15.933,16.097,157428,0
2013-10-15,16.104,16.195,15.925,15.948,172970,0
2013-10-16,16.074,16.223,15.933,16.037,582126,0
2013-10-17,16.037,16.356,16.018,16.217,287826,0
2013-10-18,16.422,16.436,16.089,16.317,342273,0
2013-10-21,16.348,16.356,16.12,16.293,163299,0
2013-10-22,16.348,16.67,16.317,16.644,268176,0
2013-10-23,16.644,16.954,16.561,16.756,256621,0
2013-10-24,16.825,17.051,16.789,16.99,281804,0
2013-10-25,17.075,17.179,16.926,17.164,248403,0
2013-10-28,17.125,17.254,16.887,16.98,321232,0
2013-10-29,17.066,17.195,16.803,16.99,185714,0
2013-10-30,17.021,17.18,16.747,16.809,165341,0
2013-10-31,16.858,16.971,16.378,16.441,342767,0
2013-11-01,16.353,16.909,16.125,16.858,550359,0
2013-11-04,17.233,17.44,16.864,17.14,393955,0
2013-11-05,17.134,17.411,16.643,17.101,639830,0
2013-11-06,17.158,17.463,17.11,17.18,217915,0
2013-11-07,17.288,17.654,17.091,17.18,457884,0
2013-11-08,17.134,17.165,16.517,16.901,548066,0
2013-11-11,16.926,17.125,16.724,16.731,190680,0
2013-11-12,16.634,16.809,16.559,16.787,254447,0
2013-11-13,16.731,16.962,16.619,16.894,230306,0
2013-11-14,16.926,17.369,16.919,17.316,266135,0
2013-11-15,17.263,17.53,17.06,17.488,442571,0
2013-11-18,17.498,17.498,17.06,17.083,189649,0
2013-11-19,17.044,17.195,16.747,16.962,219252,0
2013-11-20,17.03,17.272,16.894,17.013,189819,0
2013-11-21,17.117,17.272,16.984,17.18,159338,0
2013-11-22,17.233,17.298,16.901,17.149,186242,0
2013-11-25,17.14,17.254,16.894,16.971,202897,0
2013-11-26,16.945,17.234,16.849,17.004,255229,0
2013-11-27,16.984,17.212,16.936,17.189,180075,0
2013-11-29,17.309,17.309,16.971,17.125,150604,0
2013-12-02,17.076,17.15,16.515,16.641,394032,0
2013-12-03,16.573,16.894,16.573,16.863,234605,0
2013-12-04,16.786,17.092,16.618,16.667,334739,0
2013-12-05,16.706,16.886,16.557,16.849,170903,0
2013-12-06,16.945,17.021,16.697,16.706,164080,0
2013-12-09,16.667,16.706,15.79,16.168,717502,0
2013-12-10,16.187,16.375,15.917,15.932,283288,0
2013-12-11,15.987,16.004,15.467,15.507,343485,0
2013-12-12,15.507,15.735,15.226,15.27,392883,0
2013-12-13,15.393,15.742,15.293,15.316,562366,0
2013-12-16,15.393,15.845,15.378,15.513,349145,0
2013-12-17,15.568,15.774,15.401,15.696,219939,0
2013-12-18,15.735,15.87,15.348,15.798,448716,0
2013-12-19,15.735,15.807,15.53,15.53,240309,0
2013-12-20,15.41,15.711,15.27,15.582,772572,0
2013-12-23,15.696,16.036,15.538,15.972,512893,0
2013-12-24,15.972,16.064,15.853,16.027,116472,0
2013-12-26,16.064,16.224,15.917,16.01,257069,0
2013-12-27,15.979,16.264,15.853,16.065,281585,0
2013-12-30,15.972,16.302,15.972,16.281,201602,0
2013-12-31,16.257,16.454,16.01,16.188,517972,0
2014-01-02,16.13,16.159,15.924,15.979,308495,0
2014-01-03,15.972,16.33,15.946,16.205,292720,0
2014-01-06,16.264,16.392,16.159,16.351,212527,0
2014-01-07,16.411,16.569,16.33,16.502,378831,0
2014-01-08,16.447,16.447,15.909,16.027,337210,0
2014-01-09,16.089,16.089,15.884,15.954,237033,0
2014-01-10,16.018,16.24,15.844,16.036,246815,0
2014-01-13,16.036,16.036,15.679,15.901,375012,0
2014-01-14,15.893,15.979,15.812,15.931,329907,0
2014-01-15,16.003,16.358,15.884,16.281,302145,0
2014-01-16,16.494,16.845,16.494,16.813,550896,0
2014-01-17,17.011,17.381,16.996,17.026,408627,0
2014-01-21,17.081,17.422,16.976,17.413,454020,0
2014-01-22,17.465,17.799,17.369,17.448,402722,0
2014-01-23,17.448,17.687,17.247,17.474,347096,0
2014-01-24,17.483,17.649,17.064,17.36,305845,0
2014-01-27,17.349,17.395,16.968,17.018,324258,0
2014-01-28,16.996,17.432,16.932,17.354,346364,0
2014-01-29,17.189,17.327,16.839,16.917,297745,0
2014-01-30,17.029,17.392,16.971,17.228,284629,0
2014-01-31,16.999,17.168,16.792,17.117,376383,0
2014-02-03,17.151,17.151,16.384,16.609,482136,0
2014-02-04,16.645,17.083,16.569,17.076,320253,0
2014-02-05,17.066,17.168,16.856,17.044,280069,0
2014-02-06,17.044,17.578,17.029,17.504,358538,0
2014-02-07,17.586,18.017,17.53,17.896,413469,0
2014-02-10,17.896,17.896,17.663,17.771,218705,0
2014-02-11,17.852,17.945,17.655,17.844,236157,0
2014-02-12,17.93,18.088,17.677,18.088,206283,0
2014-02-13,18.478,19.134,18.204,18.747,482676,0
2014-02-14,18.77,18.936,18.449,18.485,283692,0
2014-02-18,18.711,18.885,18.589,18.604,350113,0
2014-02-19,18.633,18.747,18.295,18.32,461817,0
2014-02-20,18.406,18.596,18.327,18.529,221667,0
2014-02-21,18.519,18.519,18.279,18.406,350470,0
2014-02-24,18.457,18.728,18.32,18.327,298183,0
2014-02-25,18.406,18.509,18.259,18.32,193545,0
2014-02-26,18.431,18.632,18.377,18.467,192210,0
2014-02-27,18.439,18.601,18.307,18.467,215745,0
2014-02-28,18.515,18.752,18.395,18.673,276402,0
2014-03-03,18.632,18.927,18.489,18.901,261493,0
2014-03-04,19.032,19.803,18.991,19.327,489931,0
2014-03-05,19.327,19.343,19.022,19.118,217164,0
2014-03-06,19.111,19.111,18.839,18.909,141430,0
2014-03-07,18.918,18.927,18.262,18.624,268581,0
2014-03-10,18.594,18.794,18.431,18.551,207556,0
2014-03-11,18.568,18.744,18.459,18.673,376747,0
2014-03-12,18.652,18.823,18.578,18.814,330917,0
2014-03-13,18.935,18.986,18.66,18.66,338231,0
2014-03-14,18.543,18.918,18.395,18.459,1053162,0
2014-03-17,18.616,18.744,18.535,18.561,304142,0
2014-03-18,18.568,18.652,18.402,18.459,485926,0
2014-03-19,18.525,18.568,18.237,18.282,2474696,0
2014-03-20,18.324,18.377,17.948,18.133,369472,0
2014-03-21,18.228,18.35,18.028,18.133,1275734,0
2014-03-24,18.228,18.692,18.143,18.609,368656,0
2014-03-25,18.785,18.918,18.624,18.794,365848,0
2014-03-26,18.909,19.056,18.692,18.892,558717,0
2014-03-27,18.827,19.036,18.703,18.904,857576,0
2014-03-28,18.947,19.245,18.923,19.018,457539,0
2014-03-31,19.187,19.42,19.028,19.396,704493,0
2014-04-01,19.333,19.42,19.008,19.396,549904,0
2014-04-02,19.326,19.641,19.008,19.439,629291,0
2014-04-03,20.274,20.274,19.229,19.535,566310,0
2014-04-04,19.544,19.632,19.084,19.204,347808,0
2014-04-07,19.181,19.319,19.084,19.196,238388,0
2014-04-08,19.165,19.311,18.981,19.196,348539,0
2014-04-09,19.173,19.276,19.018,19.187,230565,0
2014-04-10,19.245,19.326,18.932,19.028,380254,0
2014-04-11,18.974,19.121,18.771,18.789,399771,0
2014-04-14,18.981,19.204,18.739,18.88,279641,0
2014-04-15,18.981,19.404,18.843,19.342,240150,0
2014-04-16,19.43,19.655,19.319,19.557,252814,0
2014-04-17,19.583,19.761,19.494,19.743,323755,0
2014-04-21,19.832,20.041,19.803,19.929,216986,0
2014-04-22,19.937,20.113,19.876,20.113,238366,0
2014-04-23,19.342,19.527,19.276,19.396,2948263,0
2014-04-24,19.439,19.478,19.293,19.43,565093,0
2014-04-25,19.404,19.439,18.955,19.076,433312,0
2014-04-28,19.243,19.324,18.977,19.057,489630,0
2014-04-29,19.201,19.282,19.049,19.057,310048,0
2014-04-30,19.057,19.088,18.869,19.023,389731,0
2014-05-01,18.991,19.143,18.636,18.95,523411,0
2014-05-02,18.861,19.161,18.758,18.95,402880,0
2014-05-05,18.901,19.032,18.782,18.917,288863,0
2014-05-06,18.941,19.096,18.855,19.004,590795,0
2014-05-07,19.143,19.324,19.096,19.272,462872,0
2014-05-08,19.143,19.377,19.013,19.105,1513070,0
2014-05-09,19.105,19.345,18.968,19.282,411645,0
2014-05-12,19.263,19.556,19.263,19.475,519138,0
2014-05-13,19.409,19.564,19.298,19.386,573203,0
2014-05-14,19.409,19.485,19.201,19.345,340021,0
2014-05-15,19.243,19.282,18.959,19.263,467767,0
2014-05-16,19.243,19.355,18.934,19.071,617082,0
2014-05-19,18.968,19.201,18.876,19.088,150546,0
2014-05-20,19.013,19.096,18.813,18.998,336923,0
2014-05-21,19.032,19.112,18.876,18.991,291800,0
2014-05-22,18.977,19.235,18.861,19.112,433100,0
2014-05-23,19.169,19.364,19.169,19.258,570089,0
2014-05-27,19.37,19.402,19.235,19.272,406000,0
2014-05-28,19.327,19.367,19.147,19.255,347198,0
2014-05-29,19.294,19.433,19.286,19.407,355389,0
2014-05-30,19.457,19.465,19.261,19.451,309832,0
2014-06-02,19.489,19.496,19.327,19.489,502756,0
2014-06-03,19.451,19.645,19.375,19.602,743688,0
2014-06-04,19.579,19.714,19.496,19.652,320166,0
2014-06-05,19.668,20.182,19.554,20.174,379935,0
2014-06-06,20.252,20.307,20.071,20.307,540578,0
2014-06-09,20.267,20.335,19.946,19.982,414384,0
2014-06-10,19.883,19.954,19.53,19.645,317104,0
2014-06-11,19.611,19.706,19.423,19.489,228963,0
2014-06-12,19.546,19.57,19.286,19.423,269145,0
2014-06-13,19.505,19.595,19.312,19.465,287506,0
2014-06-16,19.423,19.451,19.246,19.312,275505,0
2014-06-17,19.36,19.423,19.092,19.255,474987,0
2014-06-18,19.32,19.579,19.239,19.579,269982,0
2014-06-19,19.645,19.722,19.423,19.714,238768,0
2014-06-20,19.749,19.946,19.706,19.909,667475,0
2014-06-23,19.859,19.937,19.367,19.433,385480,0
2014-06-24,19.414,19.645,19.303,19.343,309446,0
2014-06-25,19.267,19.595,19.261,19.587,472449,0
2014-06-26,19.673,19.728,19.46,19.557,431953,0
2014-06-27,19.417,19.857,19.417,19.673,1056149,0
2014-06-30,19.615,19.728,19.386,19.583,371186,0
2014-07-01,19.591,19.835,19.5,19.598,424750,0
2014-07-02,19.673,19.773,19.525,19.655,394195,0
2014-07-03,19.719,19.719,19.485,19.492,177744,0
2014-07-07,19.454,19.525,19.257,19.263,426470,0
2014-07-08,19.241,19.446,19.215,19.364,210479,0
2014-07-09,19.386,19.409,19.19,19.354,270610,0
2014-07-10,19.159,19.549,19.102,19.492,422230,0
2014-07-11,19.5,19.615,19.19,19.46,423345,0
2014-07-14,19.543,19.623,19.454,19.492,226172,0
2014-07-15,19.485,19.543,19.28,19.475,223694,0
2014-07-16,19.566,19.711,19.46,19.679,178602,0
2014-07-17,19.607,19.663,19.354,19.386,145742,0
2014-07-18,19.354,19.679,19.354,19.534,188684,0
2014-07-21,19.694,19.828,19.583,19.663,475382,0
2014-07-22,19.719,19.943,19.719,19.871,312890,0
2014-07-23,19.88,19.935,19.663,19.755,157064,0
2014-07-24,19.835,19.925,19.694,19.857,491068,0
2014-07-25,19.736,19.952,19.574,19.583,476836,0
2014-07-28,19.566,19.574,19.316,19.417,301861,0
2014-07-29,19.417,19.566,19.377,19.468,252248,0
2014-07-30,19.535,19.566,19.174,19.305,195460,0
2014-07-31,19.262,19.262,18.712,18.712,372445,0
2014-08-01,18.664,18.892,18.407,18.543,638661,0
2014-08-04,18.61,18.687,18.407,18.515,335783,0
2014-08-05,18.437,18.664,18.419,18.535,353960,0
2014-08-06,18.515,18.757,18.506,18.561,338270,0
2014-08-07,18.687,18.813,18.595,18.772,593285,0
2014-08-08,18.765,18.765,18.489,18.602,320611,0
2014-08-11,18.602,18.739,18.602,18.664,436686,0
2014-08-12,18.678,18.721,18.437,18.459,332867,0
2014-08-13,18.579,18.642,18.382,18.61,354810,0
2014-08-14,18.579,18.73,18.569,18.642,385036,0
2014-08-15,18.831,18.87,18.551,18.678,735016,0
2014-08-18,18.806,19.059,18.73,19.059,374431,0
2014-08-19,19.075,19.323,19.059,19.305,241519,0
2014-08-20,19.315,19.535,19.214,19.5,495137,0
2014-08-21,19.492,19.544,19.345,19.468,422920,0
2014-08-22,19.46,19.5,19.1,19.174,407680,0
2014-08-25,19.223,19.323,19.174,19.295,283018,0
2014-08-26,19.338,19.446,19.295,19.427,353337,0
2014-08-27,19.417,19.492,19.24,19.256,283570,0
2014-08-28,19.146,19.327,19.146,19.262,260262,0
2014-08-29,19.262,19.417,19.231,19.287,1565091,0
2014-09-02,19.345,19.402,19.287,19.337,347650,0
2014-09-03,19.417,19.551,19.327,19.446,528021,0
2014-09-04,19.551,19.551,19.314,19.386,261138,0
2014-09-05,19.409,19.5,19.337,19.446,207843,0
2014-09-08,19.446,19.485,19.345,19.386,160593,0
2014-09-09,19.417,19.527,19.213,19.247,265004,0
2014-09-10,19.181,19.213,18.881,18.94,240565,0
2014-09-11,18.94,19.073,18.859,19.067,286842,0
2014-09-12,19,19.098,18.218,18.306,646500,0
2014-09-15,18.241,18.574,17.913,17.93,432077,0
2014-09-16,17.913,17.989,17.765,17.878,502151,0
2014-09-17,17.913,18.026,17.747,17.903,743320,0
2014-09-18,17.921,17.997,17.755,17.755,475291,0
2014-09-19,17.774,17.895,17.616,17.807,1822346,0
2014-09-22,17.807,17.807,17.496,17.574,563910,0
2014-09-23,17.574,17.616,17.288,17.33,898657,0
2014-09-24,17.426,17.446,17.123,17.165,467418,0
2014-09-25,17.165,17.252,16.933,17.089,735004,0
2014-09-26,17.173,17.463,17.156,17.438,531516,0
2014-09-29,17.323,17.526,17.236,17.526,325245,0
2014-09-30,17.489,17.577,17.132,17.139,609557,0
2014-10-01,17.205,17.349,17.098,17.288,631430,0
2014-10-02,17.307,17.418,17.089,17.173,893395,0
2014-10-03,17.288,17.409,17.123,17.244,1217896,0
2014-10-06,17.279,17.447,17.214,17.323,320399,0
2014-10-07,17.297,17.378,17.198,17.23,621324,0
2014-10-08,17.221,17.716,17.19,17.707,790434,0
2014-10-09,17.692,17.796,17.499,17.507,312480,0
2014-10-10,17.517,17.777,17.428,17.517,402548,0
2014-10-13,17.517,17.759,17.463,17.577,308385,0
2014-10-14,17.664,18.375,17.585,18.238,523232,0
2014-10-15,17.543,18.375,17.463,18.297,4277103,0
2014-10-16,18.199,18.538,18.041,18.485,780029,0
2014-10-17,18.674,18.771,18.297,18.493,691483,0
2014-10-20,18.414,18.869,18.414,18.854,655067,0
2014-10-21,18.908,19.272,18.876,19.243,922885,0
2014-10-22,19.349,19.406,19.225,19.282,517345,0
2014-10-23,19.45,19.605,19.359,19.523,782899,0
2014-10-24,19.605,19.613,19.413,19.541,991248,0
2014-10-27,19.489,19.729,19.406,19.686,469473,0
2014-10-28,19.695,19.815,19.589,19.815,504544,0
2014-10-29,19.774,19.911,19.604,19.901,719584,0
2014-10-30,19.884,20.138,19.807,20.12,834604,0
2014-10-31,20.362,20.403,20.12,20.286,1748577,0
2014-11-03,20.26,20.585,20.145,20.585,695561,0
2014-11-04,20.668,20.735,20.444,20.735,634818,0
2014-11-05,20.735,20.998,20.577,20.775,401503,0
2014-11-06,20.784,20.962,20.744,20.784,881267,0
2014-11-07,20.784,20.784,20.419,20.497,541919,0
2014-11-10,20.469,20.56,20.086,20.196,550333,0
2014-11-11,20.154,20.279,20.018,20.076,539080,0
2014-11-12,20.058,20.13,19.829,19.911,283792,0
2014-11-13,19.966,20.076,19.789,19.858,427756,0
2014-11-14,19.874,19.92,19.654,19.729,252911,0
2014-11-17,19.685,19.829,19.478,19.612,306850,0
2014-11-18,19.638,19.815,19.638,19.756,320168,0
2014-11-19,19.798,19.858,19.328,19.513,270378,0
2014-11-20,19.495,19.703,19.411,19.678,460043,0
2014-11-21,19.874,19.911,19.539,19.547,247188,0
2014-11-24,19.58,19.789,19.495,19.555,452070,0
2014-11-25,19.62,20.123,19.539,19.986,472172,0
2014-11-26,19.999,20.157,19.968,20.061,186517,0
2014-11-28,20.038,20.247,19.912,19.912,163195,0
2014-12-01,19.876,19.922,19.704,19.816,337762,0
2014-12-02,19.816,20.053,19.738,19.999,247734,0
2014-12-03,19.94,20.114,19.853,19.894,303852,0
2014-12-04,19.922,20.312,19.79,20.053,471141,0
2014-12-05,19.903,20.029,19.638,19.823,456190,0
2014-12-08,19.816,20.038,19.638,19.83,369714,0
2014-12-09,19.686,20.123,19.629,20.053,464330,0
2014-12-10,20.114,20.448,20.053,20.399,449867,0
2014-12-11,20.382,20.641,20.23,20.509,480916,0
2014-12-12,20.366,20.655,20.35,20.59,811248,0
2014-12-15,20.59,20.597,19.86,20.167,776289,0
2014-12-16,20.141,20.39,19.978,20.29,464078,0
2014-12-17,20.297,20.96,20.207,20.932,460449,0
2014-12-18,21.05,21.05,20.574,20.624,488509,0
2014-12-19,20.133,20.624,20.133,20.574,1102667,0
2014-12-22,20.59,20.841,20.566,20.841,472805,0
2014-12-23,20.873,20.908,20.597,20.841,372704,0
2014-12-24,20.841,20.841,20.665,20.709,214793,0
2014-12-26,20.797,20.901,20.648,20.883,194782,0
2014-12-29,20.815,21.016,20.797,20.975,266327,0
2014-12-30,20.873,20.975,20.732,20.859,338571,0
2014-12-31,20.832,21.034,20.491,20.555,266547,0
2015-01-02,20.647,20.762,20.481,20.673,236464,0
2015-01-05,20.596,20.892,20.507,20.841,1032833,0
2015-01-06,20.908,21.177,20.741,20.788,663419,0
2015-01-07,20.867,21.241,20.682,21.218,490742,0
2015-01-08,21.376,21.647,21.119,21.638,424826,0
2015-01-09,21.544,21.913,21.445,21.78,684336,0
2015-01-12,21.804,21.989,21.739,21.956,387770,0
2015-01-13,22.018,22.265,21.796,21.989,447982,0
2015-01-14,21.796,22.361,21.771,22.274,529927,0
2015-01-15,22.048,22.118,21.739,22.071,519755,0
2015-01-16,21.956,22.545,21.905,22.537,837390,0
2015-01-20,22.588,22.588,21.857,21.938,349905,0
2015-01-21,21.889,22.216,21.739,22.159,334240,0
2015-01-22,22.318,22.65,22.216,22.611,394459,0
2015-01-23,22.678,22.737,22.51,22.611,281146,0
2015-01-26,22.611,22.761,22.475,22.695,343976,0
2015-01-27,22.604,22.982,22.604,22.861,430579,0
2015-01-28,23.057,23.259,22.605,22.661,235657,0
2015-01-29,22.588,22.763,22.418,22.748,302319,0
2015-01-30,22.643,22.771,22.046,22.07,337216,0
2015-02-02,22.182,22.182,21.449,21.874,483657,0
2015-02-03,21.793,22.485,21.627,22.45,385371,0
2015-02-04,22.418,22.635,22.318,22.581,474500,0
2015-02-05,22.588,22.933,22.537,22.833,1054571,0
2015-02-06,22.842,22.942,21.635,21.701,649699,0
2015-02-09,21.754,21.92,21.306,21.435,477954,0
2015-02-10,21.584,21.635,21.106,21.358,328827,0
2015-02-11,21.306,21.465,20.648,21.199,340215,0
2015-02-12,21.282,21.644,21.199,21.567,299100,0
2015-02-13,21.567,21.609,21.324,21.475,195938,0
2015-02-17,21.426,21.619,21.379,21.475,428409,0
2015-02-18,21.456,21.509,21.144,21.484,355931,0
2015-02-19,21.371,21.558,21.229,21.407,318715,0
2015-02-20,21.442,21.736,21.416,21.493,315433,0
2015-02-23,21.089,21.972,21.089,21.746,523373,0
2015-02-24,21.627,21.701,21,21.135,449746,0
2015-02-25,21.175,21.326,20.863,20.877,439622,0
2015-02-26,20.896,21.02,20.743,20.904,332175,0
2015-02-27,20.904,21.147,20.71,21.115,361312,0
2015-03-02,21.123,21.495,21.091,21.115,478215,0
2015-03-03,21.011,21.147,20.522,20.702,864029,0
2015-03-04,20.633,20.702,19.836,20.226,818063,0
2015-03-05,20.301,20.386,20.005,20.03,649085,0
2015-03-06,19.867,19.867,19.203,19.395,562116,0
2015-03-09,19.456,19.516,18.857,19.411,904559,0
2015-03-10,19.337,19.726,19.286,19.676,949700,0
2015-03-11,19.668,19.762,19.549,19.651,863793,0
2015-03-12,19.779,19.967,19.676,19.787,688670,0
2015-03-13,19.787,19.893,19.583,19.692,452810,0
2015-03-16,19.7,19.957,19.7,19.893,479990,0
2015-03-17,19.893,20.091,19.717,20.04,278161,0
2015-03-18,19.985,20.412,19.7,20.362,516740,0
2015-03-19,20.268,20.555,20.091,20.362,390538,0
2015-03-20,20.472,20.896,20.396,20.836,878207,0
2015-03-23,20.863,21.201,20.853,21.115,639515,0
2015-03-24,21.115,21.216,20.791,20.87,535647,0
2015-03-25,20.863,21.107,20.234,20.317,508585,0
2015-03-26,20.2,20.386,19.949,20.005,353311,0
2015-03-27,20.056,20.152,19.895,20.016,338910,0
2015-03-30,20.093,20.204,19.951,20.137,337874,0
2015-03-31,20.1,20.162,19.861,20,625967,0
2015-04-01,19.959,20.144,19.624,19.933,522513,0
2015-04-02,19.846,20.065,19.788,20.049,567203,0
2015-04-06,20.049,20.246,20.025,20.152,1036792,0
2015-04-07,20.162,20.162,19.624,19.727,516436,0
2015-04-08,19.754,19.923,19.735,19.868,296243,0
2015-04-09,19.868,19.923,18.909,18.98,534941,0
2015-04-10,18.995,19.303,18.945,18.989,696212,0
2015-04-13,19.004,19.201,19.004,19.022,445366,0
2015-04-14,19.106,19.354,19.098,19.243,369393,0
2015-04-15,19.183,19.313,19.106,19.121,285207,0
2015-04-16,19.106,19.275,19.022,19.114,317873,0
2015-04-17,19.012,19.057,18.677,18.819,796179,0
2015-04-20,18.853,18.953,18.75,18.918,525217,0
2015-04-21,19.004,19.121,18.732,18.775,520850,0
2015-04-22,18.76,18.819,18.615,18.794,416419,0
2015-04-23,18.802,19.041,18.705,19.022,417727,0
2015-04-24,19.032,19.336,19.032,19.148,520277,0
2015-04-27,19.226,19.438,18.963,19.004,417073,0
2015-04-28,19.044,19.246,19.005,19.141,218733,0
2015-04-29,19.005,19.101,18.82,18.855,507479,0
2015-04-30,18.846,18.903,18.528,18.573,555335,0
2015-05-01,18.64,18.92,18.458,18.508,567156,0
2015-05-04,18.545,18.786,18.528,18.656,401697,0
2015-05-05,18.633,18.687,17.984,18.304,688031,0
2015-05-06,18.236,18.377,17.912,18.04,708683,0
2015-05-07,18.263,18.663,18.146,18.508,851104,0
2015-05-08,18.776,19.109,18.723,18.81,804803,0
2015-05-11,18.81,19.005,18.33,18.377,768178,0
2015-05-12,18.272,18.554,18.031,18.426,472947,0
2015-05-13,18.482,18.714,18.279,18.286,627416,0
2015-05-14,18.403,18.687,18.358,18.593,669423,0
2015-05-15,18.663,19.058,18.633,18.974,992695,0
2015-05-18,18.965,19.034,18.803,18.955,465826,0
2015-05-19,19.015,19.092,18.846,18.938,483609,0
2015-05-20,19.044,19.109,18.83,18.846,470735,0
2015-05-21,18.876,18.903,18.467,18.573,505844,0
2015-05-22,18.563,18.81,18.426,18.64,423467,0
2015-05-26,18.633,18.647,18.377,18.498,510154,0
2015-05-27,18.539,18.858,18.484,18.771,466313,0
2015-05-28,18.78,18.85,18.491,18.511,651635,0
2015-05-29,18.547,18.727,18.273,18.297,979186,0
2015-06-01,18.323,18.691,18.297,18.511,773680,0
2015-06-02,18.501,18.65,18.341,18.388,695300,0
2015-06-03,18.388,18.419,18.213,18.246,712854,0
2015-06-04,18.256,18.428,18.213,18.287,777457,0
2015-06-05,18.189,18.305,18.013,18.065,621245,0
2015-06-08,18.09,18.287,17.947,18.118,477139,0
2015-06-09,18.118,18.137,17.795,18.048,537669,0
2015-06-10,18.048,18.351,17.998,18.219,413044,0
2015-06-11,18.297,18.428,18.058,18.118,484237,0
2015-06-12,18.118,18.237,17.998,18.219,371559,0
2015-06-15,18.206,18.323,17.776,17.893,987448,0
2015-06-16,17.947,17.957,17.747,17.893,877913,0
2015-06-17,17.929,18.04,17.827,18.006,573870,0
2015-06-18,17.983,18.576,17.983,18.576,1085115,0
2015-06-19,18.511,18.576,18.28,18.419,774084,0
2015-06-22,18.46,18.484,18.04,18.04,612167,0
2015-06-23,18.023,18.118,17.827,18.118,850005,0
2015-06-24,18.118,18.162,17.975,18.058,1470642,0
2015-06-25,17.852,17.911,17.638,17.671,1464702,0
2015-06-26,17.705,17.769,17.502,17.579,1430531,0
2015-06-29,17.569,17.811,17.284,17.292,746351,0
2015-06-30,17.432,17.442,17.182,17.275,695689,0
2015-07-01,17.337,17.502,17.144,17.494,550703,0
2015-07-02,17.588,17.83,17.45,17.65,429265,0
2015-07-06,17.714,17.895,17.55,17.741,418615,0
2015-07-07,17.805,18.01,17.769,17.951,426830,0
2015-07-08,17.888,18.035,17.724,17.769,421160,0
2015-07-09,17.87,18.07,17.705,17.741,508449,0
2015-07-10,17.879,18.132,17.769,18.026,593304,0
2015-07-13,18.095,18.357,18.01,18.095,501732,0
2015-07-14,18.123,18.302,18.06,18.284,456639,0
2015-07-15,18.202,18.225,18.078,18.132,434018,0
2015-07-16,18.218,18.394,18.123,18.175,1182325,0
2015-07-17,17.978,18.045,17.769,17.846,1205599,0
2015-07-20,17.895,17.895,17.724,17.733,456470,0
2015-07-21,17.75,17.924,17.605,17.622,517013,0
2015-07-22,17.632,17.805,17.605,17.612,402984,0
2015-07-23,17.659,17.674,17.164,17.266,762441,0
2015-07-24,17.363,17.432,16.447,16.48,1313145,0
2015-07-27,16.455,16.56,16.2,16.455,1730022,0
2015-07-28,16.414,16.534,15.964,15.99,1424047,0
2015-07-29,16.078,16.617,16.078,16.559,1201788,0
2015-07-30,16.663,16.889,16.626,16.856,1270816,0
2015-07-31,16.977,17.157,16.958,17.071,814536,0
2015-08-03,17.088,17.167,16.993,17.131,411998,0
2015-08-04,17.079,17.235,17.038,17.062,904619,0
2015-08-05,17.107,17.107,16.445,16.586,795321,0
2015-08-06,16.569,16.569,16.158,16.462,458375,0
2015-08-07,16.403,16.654,16.272,16.61,572133,0
2015-08-10,16.679,16.759,16.595,16.733,890469,0
2015-08-11,16.698,16.905,16.61,16.829,518793,0
2015-08-12,16.759,16.811,16.586,16.783,433959,0
2015-08-13,16.698,16.774,16.55,16.679,370452,0
2015-08-14,16.645,16.766,16.577,16.645,366082,0
2015-08-17,16.586,16.783,16.577,16.766,322710,0
2015-08-18,16.707,16.829,16.672,16.759,352390,0
2015-08-19,16.672,16.715,16.524,16.635,256328,0
2015-08-20,16.559,16.635,16.377,16.487,361939,0
2015-08-21,16.272,16.454,16.124,16.177,645300,0
2015-08-24,15.715,15.786,14.794,15.106,1218328,0
2015-08-25,15.426,15.584,14.777,14.794,909220,0
2015-08-26,15.03,15.03,14.533,14.967,1447644,0
2015-08-27,15.128,15.332,14.981,15.111,1294785,0
2015-08-28,15.184,15.208,14.935,15.175,701220,0
2015-08-31,15.165,15.165,14.885,14.927,1201760,0
2015-09-01,14.877,15.12,14.581,14.796,949890,0
2015-09-02,14.927,15.077,14.909,15.077,976977,0
2015-09-03,15.225,15.434,15.146,15.2,633792,0
2015-09-04,15.067,15.278,14.745,14.892,502372,0
2015-09-08,15.086,15.12,14.823,14.909,800867,0
2015-09-09,14.788,15.12,14.762,14.796,565450,0
2015-09-10,14.772,15.035,14.753,14.927,398487,0
2015-09-11,14.832,15.067,14.788,15.067,413919,0
2015-09-14,15.094,15.234,15.035,15.2,481799,0
2015-09-15,15.193,15.2,14.954,15.103,390151,0
2015-09-16,15.086,15.472,15.044,15.425,512888,0
2015-09-17,15.434,15.926,15.314,15.7,567963,0
2015-09-18,15.499,15.962,15.499,15.708,876410,0
2015-09-21,15.76,16.073,15.681,15.98,578025,0
2015-09-22,15.819,15.98,15.619,15.636,827153,0
2015-09-23,15.75,15.997,15.69,15.926,931492,0
2015-09-24,15.864,15.934,15.76,15.813,502897,0
2015-09-25,15.856,16.057,15.76,15.813,636079,0
2015-09-28,15.773,15.801,15.561,15.773,517521,0
2015-09-29,15.755,16.207,15.694,16.089,665300,0
2015-09-30,16.134,16.169,15.852,16.037,673930,0
2015-10-01,16.116,16.169,15.86,16.089,536532,0
2015-10-02,16.002,16.318,15.869,16.318,515527,0
2015-10-05,16.372,16.725,16.275,16.602,586108,0
2015-10-06,16.602,16.83,16.575,16.653,622036,0
2015-10-07,16.725,16.892,16.688,16.882,600690,0
2015-10-08,16.784,17.05,16.742,17.024,830291,0
2015-10-09,17.066,17.409,16.998,17.391,1298582,0
2015-10-12,17.332,17.491,17.278,17.409,520176,0
2015-10-13,17.375,17.515,16.988,17.164,929765,0
2015-10-14,17.218,17.314,16.803,16.838,730141,0
2015-10-15,16.899,17.042,16.784,17.014,558678,0
2015-10-16,17.083,17.287,17.083,17.234,470676,0
2015-10-19,17.295,17.558,17.295,17.558,651564,0
2015-10-20,17.549,17.684,17.458,17.667,530478,0
2015-10-21,17.7,17.763,17.541,17.578,574803,0
2015-10-22,17.66,17.707,17.523,17.676,877530,0
2015-10-23,17.716,17.773,17.341,17.691,668255,0
2015-10-26,17.684,17.743,17.491,17.676,475669,0
2015-10-27,17.684,17.859,17.523,17.743,1079880,0
2015-10-28,17.856,18.469,17.758,18.203,1280201,0
2015-10-29,18.168,18.39,18.121,18.186,733313,0
2015-10-30,18.254,18.353,18.151,18.176,1302237,0
2015-11-02,18.121,18.556,18.023,18.509,899268,0
2015-11-03,18.489,18.676,18.363,18.594,607311,0
2015-11-04,18.566,18.713,18.398,18.432,618028,0
2015-11-05,18.432,18.669,18.381,18.611,540582,0
2015-11-06,18.39,18.519,17.936,18.007,460874,0
2015-11-09,17.863,17.998,17.193,17.307,869140,0
2015-11-10,17.307,17.645,17.307,17.572,484132,0
2015-11-11,17.626,17.687,17.544,17.616,306871,0
2015-11-12,17.352,17.441,17.103,17.229,629213,0
2015-11-13,17.229,17.352,16.917,16.924,530762,0
2015-11-16,16.952,17.261,16.943,17.229,492714,0
2015-11-17,17.165,17.378,17.033,17.084,444616,0
2015-11-18,17.145,17.626,17.129,17.599,522745,0
2015-11-19,17.696,17.777,17.572,17.731,402954,0
2015-11-20,17.804,18.042,17.731,17.918,386244,0
2015-11-23,17.927,18.112,17.804,17.927,489663,0
2015-11-24,17.804,18.007,17.748,17.936,428018,0
2015-11-25,17.922,18.117,17.867,18.046,293453,0
2015-11-27,17.987,18.217,17.94,18.192,207125,0
2015-11-30,18.259,18.412,18.056,18.173,847249,0
2015-12-01,18.217,18.285,17.968,17.996,902967,0
2015-12-02,17.815,17.913,17.229,17.244,864827,0
2015-12-03,17.202,17.433,16.673,16.8,928113,0
2015-12-04,16.855,17.103,16.809,16.897,608913,0
2015-12-07,16.845,16.997,16.673,16.855,855668,0
2015-12-08,16.756,16.889,16.683,16.781,401896,0
2015-12-09,16.711,16.933,16.667,16.863,538188,0
2015-12-10,16.845,16.97,16.756,16.809,367997,0
2015-12-11,16.63,16.772,16.206,16.408,589719,0
2015-12-14,16.319,16.497,16.228,16.408,492259,0
2015-12-15,16.47,16.711,16.426,16.497,765854,0
2015-12-16,16.569,16.809,16.515,16.737,624293,0
2015-12-17,17.066,17.066,16.863,16.933,555588,0
2015-12-18,16.97,16.97,16.255,16.417,1202335,0
2015-12-21,16.452,16.505,16.044,16.245,733751,0
2015-12-22,16.363,16.63,16.3,16.417,440136,0
2015-12-23,16.462,16.487,16.347,16.417,624967,0
2015-12-24,16.444,16.524,16.373,16.399,306916,0
2015-12-28,16.389,16.756,16.389,16.72,1359849,0
2015-12-29,16.86,16.913,16.697,16.876,698515,0
2015-12-30,16.86,17.042,16.707,16.707,451761,0
2015-12-31,16.851,17.02,16.536,16.536,522637,0
2016-01-04,16.402,16.499,16.123,16.341,706863,0
2016-01-05,16.341,16.725,16.285,16.678,670810,0
2016-01-06,16.591,16.851,16.509,16.823,620746,0
2016-01-07,16.591,16.734,16.357,16.376,467315,0
2016-01-08,16.446,16.591,16.105,16.114,678009,0
2016-01-11,16.142,16.257,16.034,16.105,597912,0
2016-01-12,16.189,16.199,15.639,15.864,748675,0
2016-01-13,15.872,16.096,15.389,15.461,478404,0
2016-01-14,15.498,15.569,15.216,15.344,470734,0
2016-01-15,15.094,15.237,14.878,15.192,598813,0
2016-01-19,15.317,15.415,15.014,15.076,478432,0
2016-01-20,14.904,14.959,14.039,14.601,850191,0
2016-01-21,14.68,14.928,14.438,14.538,641692,0
2016-01-22,14.566,15.272,14.566,15.192,725903,0
2016-01-25,15.192,15.523,15.057,15.263,660782,0
2016-01-26,15.317,15.559,15.174,15.325,1171788,0
2016-01-27,15.341,15.583,15.159,15.215,762186,0
2016-01-28,15.267,15.376,15.025,15.08,541347,0
2016-01-29,15.25,15.349,15.131,15.276,779877,0
2016-02-01,15.197,15.583,15.097,15.421,587804,0
2016-02-02,15.412,15.453,15.052,15.296,428151,0
2016-02-03,15.323,15.495,15.197,15.367,478646,0
2016-02-04,15.341,15.567,15.296,15.385,531231,0
2016-02-05,15.323,15.385,15.206,15.206,841159,0
2016-02-08,15.123,15.14,14.023,14.221,1102796,0
2016-02-09,14.05,14.17,13.69,13.771,1008080,0
2016-02-10,13.851,14.293,13.833,13.986,515980,0
2016-02-11,13.869,13.869,13.508,13.618,907816,0
2016-02-12,13.635,13.96,13.527,13.816,916357,0
2016-02-16,13.924,14.261,13.851,14.257,833207,0
2016-02-17,14.293,14.654,14.17,14.357,1385216,0
2016-02-18,14.376,14.472,14.023,14.376,359496,0
2016-02-19,14.274,14.906,14.243,14.754,1079747,0
2016-02-22,14.855,14.979,14.672,14.699,378686,0
2016-02-23,14.618,14.906,14.618,14.68,443753,0
2016-02-24,14.556,14.652,14.302,14.519,504705,0
2016-02-25,14.599,15.307,14.554,15.141,683557,0
2016-02-26,15.315,16.134,15.288,15.632,1235559,0
2016-02-29,15.741,16.143,15.723,15.961,879182,0
2016-03-01,16.06,16.361,16.06,16.24,691084,0
2016-03-02,16.597,16.806,16.407,16.777,837692,0
2016-03-03,16.806,17.106,16.729,17.096,878346,0
2016-03-04,17.087,17.179,16.979,17.133,734458,0
2016-03-07,17.043,17.696,17.006,17.597,969996,0
2016-03-08,17.55,17.597,17.17,17.189,760675,0
2016-03-09,17.189,17.643,17.15,17.522,1026903,0
2016-03-10,17.55,17.652,16.888,17.133,670020,0
2016-03-11,16.733,17.296,16.733,17.26,952267,0
2016-03-14,17.215,17.268,17.025,17.17,410588,0
2016-03-15,17.034,17.096,16.862,16.942,340813,0
2016-03-16,16.905,17.315,16.879,17.17,470413,0
2016-03-17,17.179,17.914,17.087,17.842,680547,0
2016-03-18,17.952,18.077,17.696,17.859,888657,0
2016-03-21,17.859,17.904,17.469,17.506,436572,0
2016-03-22,17.452,17.952,17.379,17.76,677343,0
2016-03-23,17.741,17.962,17.588,17.624,519731,0
2016-03-24,17.559,17.696,17.279,17.624,394235,0
2016-03-28,17.652,17.859,17.597,17.741,391187,0
2016-03-29,17.738,18.284,17.657,18.259,704295,0
2016-03-30,18.24,18.441,17.997,18.332,600954,0
2016-03-31,18.362,18.777,18.112,18.618,694055,0
2016-04-01,18.476,18.582,18.352,18.504,550939,0
2016-04-04,18.451,18.582,18.245,18.259,452611,0
2016-04-05,18.24,18.313,17.968,18.132,1143485,0
2016-04-06,18.058,18.161,17.966,18.102,262094,0
2016-04-07,18.031,18.122,17.751,17.901,633310,0
2016-04-08,17.997,18.189,17.921,18.092,474142,0
2016-04-11,18.142,18.433,18.142,18.284,557440,0
2016-04-12,18.342,18.696,18.083,18.608,818046,0
2016-04-13,18.6,18.734,18.494,18.66,436014,0
2016-04-14,18.66,18.744,18.504,18.6,408620,0
2016-04-15,18.592,18.887,18.572,18.792,673622,0
2016-04-18,18.686,18.818,18.608,18.8,328772,0
2016-04-19,18.838,18.992,18.792,18.926,305306,0
2016-04-20,18.887,18.964,18.441,18.46,502976,0
2016-04-21,18.485,18.572,17.918,18.058,641034,0
2016-04-22,18.122,18.399,18.122,18.25,336489,0
2016-04-25,18.24,18.524,18.24,18.524,323940,0
2016-04-26,18.534,18.863,18.524,18.696,348456,0
2016-04-27,18.702,18.796,18.519,18.73,233138,0
2016-04-28,18.641,18.853,18.595,18.641,264908,0
2016-04-29,18.577,18.682,18.2,18.356,363691,0
2016-05-02,18.41,18.687,18.394,18.649,337978,0
2016-05-03,18.587,18.595,18.274,18.403,398526,0
2016-05-04,18.463,19.054,18.41,18.825,1035007,0
2016-05-05,18.825,19.256,18.825,18.999,539285,0
2016-05-06,19.007,19.449,18.86,19.43,583089,0
2016-05-09,19.439,19.816,19.43,19.669,619270,0
2016-05-10,19.696,19.86,19.485,19.678,692040,0
2016-05-11,19.578,19.744,19.182,19.328,462739,0
2016-05-12,19.328,19.603,19.228,19.513,521979,0
2016-05-13,19.494,19.613,19.321,19.56,326115,0
2016-05-16,19.56,19.844,19.533,19.631,429546,0
2016-05-17,19.587,19.599,19.09,19.209,553115,0
2016-05-18,19.144,19.263,18.692,18.923,404481,0
2016-05-19,18.788,18.913,18.509,18.711,447889,0
2016-05-20,18.815,19.027,18.72,18.903,500095,0
2016-05-23,18.961,19.116,18.853,19.071,498184,0
2016-05-24,19.209,19.43,19.081,19.302,549049,0
2016-05-25,19.273,19.364,19.09,19.263,388317,0
2016-05-26,19.224,19.758,19.21,19.694,746922,0
2016-05-27,19.639,19.927,19.629,19.797,465545,0
2016-05-31,19.833,19.859,19.649,19.743,602656,0
2016-06-01,19.743,19.852,19.611,19.843,563284,0
2016-06-02,19.843,20.149,19.793,20.1,504792,0
2016-06-03,20.241,20.296,20.11,20.259,342920,0
2016-06-06,20.278,20.453,20.182,20.259,425628,0
2016-06-07,20.251,20.544,20.251,20.426,358229,0
2016-06-08,20.426,20.87,20.395,20.833,497103,0
2016-06-09,20.803,21.093,20.75,21.006,1200833,0
2016-06-10,20.833,21.166,20.833,21.006,377677,0
2016-06-13,20.758,21.129,20.62,20.656,483644,0
2016-06-14,20.62,20.62,20.352,20.535,529347,0
2016-06-15,20.535,21.026,20.504,20.925,568169,0
2016-06-16,20.74,21.248,20.62,21.248,681121,0
2016-06-17,21.257,21.257,20.953,21.129,768475,0
2016-06-20,21.229,21.421,21.194,21.221,429513,0
2016-06-21,21.229,21.497,21.006,21.332,521958,0
2016-06-22,21.332,21.369,21.176,21.211,300993,0
2016-06-23,21.341,21.435,21.229,21.297,457111,0
2016-06-24,20.766,21.535,20.59,21.46,3727128,0
2016-06-27,21.426,21.426,20.87,21.006,845385,0
2016-06-28,21.181,21.496,21.002,21.478,613446,0
2016-06-29,21.637,22.087,21.571,22.018,539013,0
2016-06-30,22.045,22.148,21.87,22.131,679279,0
2016-07-01,22.241,22.416,21.879,22.072,739097,0
2016-07-05,22.045,22.353,21.933,22.353,485918,0
2016-07-06,22.336,22.407,22.107,22.397,525156,0
2016-07-07,22.353,22.353,21.69,21.803,755571,0
2016-07-08,21.979,22.286,21.87,22.259,813505,0
2016-07-11,22.306,22.656,22.072,22.491,626065,0
2016-07-12,22.381,22.638,22.269,22.491,519241,0
2016-07-13,22.586,22.724,22.462,22.558,513795,0
2016-07-14,22.453,22.581,22.184,22.193,497253,0
2016-07-15,22.276,22.808,22.028,22.808,3342386,0
2016-07-18,22.491,22.88,22.491,22.852,749566,0
2016-07-19,22.87,23.021,22.613,22.994,446880,0
2016-07-20,22.975,23.085,22.844,23.085,478094,0
2016-07-21,23.058,23.095,22.844,23.058,376472,0
2016-07-22,22.967,23.486,22.967,23.272,533999,0
2016-07-25,23.282,23.486,22.975,23.252,357966,0
2016-07-26,23.234,23.318,23.03,23.113,431775,0
2016-07-27,23.025,23.195,22.641,22.943,461788,0
2016-07-28,22.905,23.409,22.856,23.299,617805,0
2016-07-29,23.279,23.818,23.279,23.699,614016,0
2016-08-01,23.68,23.777,23.552,23.68,617953,0
2016-08-02,23.651,23.709,23.163,23.279,598806,0
2016-08-03,23.344,23.475,22.65,23.064,1054310,0
2016-08-04,23.119,23.375,22.989,23.307,1707746,0
2016-08-05,23.344,23.426,22.97,23.025,674488,0
2016-08-08,23.1,23.1,22.71,22.83,797473,0
2016-08-09,22.84,23.24,22.737,23.23,562755,0
2016-08-10,23.279,23.364,22.91,23.1,581276,0
2016-08-11,23.119,23.159,22.796,22.915,377516,0
2016-08-12,22.999,23.307,22.915,22.989,278313,0
2016-08-15,22.989,23.159,22.875,22.885,319905,0
2016-08-16,22.875,22.875,22.574,22.802,440730,0
2016-08-17,22.66,22.865,22.232,22.802,970244,0
2016-08-18,22.802,22.924,22.597,22.756,545683,0
2016-08-19,22.766,22.78,22.561,22.7,369368,0
2016-08-22,22.68,22.847,22.655,22.766,262795,0
2016-08-23,22.875,23.009,22.785,22.962,401832,0
2016-08-24,22.915,22.915,22.532,22.756,254417,0
2016-08-25,22.719,23.235,22.719,23.213,415623,0
2016-08-26,23.221,23.294,22.71,22.885,489988,0
2016-08-29,22.995,23.352,22.985,23.342,387710,0
2016-08-30,23.362,23.362,23.097,23.313,264449,0
2016-08-31,23.228,23.397,23.161,23.297,603269,0
2016-09-01,23.248,23.277,23.023,23.164,328757,0
2016-09-02,23.287,23.77,23.267,23.454,653940,0
2016-09-06,23.464,23.594,23.38,23.444,387953,0
2016-09-07,23.444,23.641,23.437,23.622,469166,0
2016-09-08,23.531,23.559,23.287,23.454,354976,0
2016-09-09,23.201,23.282,22.235,22.291,736715,0
2016-09-12,22.169,22.479,22.019,22.331,489243,0
2016-09-13,22.225,22.225,21.279,21.456,831678,0
2016-09-14,21.541,21.645,21.409,21.485,485875,0
2016-09-15,21.513,21.699,21.362,21.56,849755,0
2016-09-16,21.56,21.851,21.419,21.831,1176784,0
2016-09-19,21.821,22.187,21.811,22.142,365480,0
2016-09-20,22.311,22.34,22.15,22.263,363360,0
2016-09-21,22.321,22.853,21.907,22.836,665184,0
2016-09-22,23.041,23.297,23.013,23.173,471207,0
2016-09-23,23.116,23.342,22.881,23.248,336454,0
2016-09-26,23.201,23.435,23.161,23.313,293517,0
2016-09-27,23.407,23.454,22.949,23.051,510790,0
2016-09-28,23.094,23.452,22.954,23.442,483319,0
2016-09-29,23.245,23.339,22.991,23.094,311493,0
2016-09-30,23.103,23.339,22.954,23.103,491404,0
2016-10-03,23.001,23.01,22.568,22.679,463362,0
2016-10-04,22.649,22.649,21.935,22.01,460540,0
2016-10-05,22.143,22.17,21.162,21.18,964130,0
2016-10-06,21.009,21.019,20.635,20.965,1665529,0
2016-10-07,21.049,21.35,20.832,20.935,839183,0
2016-10-10,20.974,21.387,20.945,21.369,756856,0
2016-10-11,21.332,21.435,21.004,21.124,396576,0
2016-10-12,21.162,21.445,21.124,21.359,321088,0
2016-10-13,21.286,22.151,21.286,21.737,883003,0
2016-10-14,22.265,22.265,21.682,21.821,631263,0
2016-10-17,21.889,22.062,21.821,21.898,459790,0
2016-10-18,22.067,22.338,22.01,22.116,353568,0
2016-10-19,22.086,22.247,21.975,22.151,291873,0
2016-10-20,22.143,22.342,21.979,22.197,362768,0
2016-10-21,22.058,22.273,22.058,22.143,307100,0
2016-10-24,22.197,22.501,22.067,22.237,414702,0
2016-10-25,22.16,22.283,22.116,22.256,487458,0
2016-10-26,22.151,22.16,21.781,21.935,256676,0
2016-10-27,21.986,21.986,21.316,21.38,463604,0
2016-10-28,21.362,21.579,21.223,21.43,414851,0
2016-10-31,21.543,21.903,21.41,21.856,359094,0
2016-11-01,21.788,21.856,21.07,21.268,611217,0
2016-11-02,21.258,21.357,20.956,20.966,389946,0
2016-11-03,20.966,20.966,20.502,20.556,652905,0
2016-11-04,20.576,20.909,20.093,20.802,687769,0
2016-11-07,21,21.41,20.966,21.39,373447,0
2016-11-08,21.288,21.667,21.258,21.57,447036,0
2016-11-09,20.783,21.325,20.652,21.06,777684,0
2016-11-10,21.03,21.112,20.15,20.405,765402,0
2016-11-11,20.425,20.975,20.387,20.681,601175,0
2016-11-14,20.652,21.154,20.556,21.108,778712,0
2016-11-15,21.931,21.931,20.966,21.099,834271,0
2016-11-16,21.05,21.288,20.956,21.248,502237,0
2016-11-17,21.248,21.562,21.174,21.192,303605,0
2016-11-18,21.22,21.608,21.22,21.515,553731,0
2016-11-21,21.618,21.931,21.598,21.742,846686,0
2016-11-22,21.876,22.194,21.752,22.194,589822,0
2016-11-23,21.95,22.149,21.807,22.073,1055026,0
2016-11-25,22.149,22.481,22.083,22.331,187974,0
2016-11-28,22.438,22.725,22.398,22.468,468524,0
2016-11-29,22.458,22.916,22.458,22.707,499788,0
2016-11-30,22.516,22.725,22.277,22.478,1191236,0
2016-12-01,22.545,22.582,21.907,21.972,902761,0
2016-12-02,22.153,22.61,22.153,22.297,446824,0
2016-12-05,22.354,22.438,22.058,22.268,598459,0
2016-12-06,22.268,22.448,22.108,22.162,858214,0
2016-12-07,22.249,22.61,22.249,22.448,1333217,0
2016-12-08,22.337,22.667,22.277,22.448,1049946,0
2016-12-09,22.438,22.677,22.428,22.564,1126551,0
2016-12-12,22.545,22.716,22.468,22.582,1349832,0
2016-12-13,22.657,22.687,22.428,22.582,996768,0
2016-12-14,22.647,22.667,21.669,21.678,927359,0
2016-12-15,21.687,21.898,21.554,21.669,797890,0
2016-12-16,21.839,22.18,21.781,21.898,2588455,0
2016-12-19,22.048,22.458,21.993,22.428,783765,0
2016-12-20,22.428,22.735,22.354,22.564,640157,0
2016-12-21,22.497,22.725,22.162,22.172,1036281,0
2016-12-22,22.108,22.199,21.869,22.088,1401699,0
2016-12-23,22.209,22.428,22.162,22.372,632597,0
2016-12-27,22.428,22.535,22.277,22.399,480833,0
2016-12-28,22.474,22.502,22.131,22.244,665647,0
2016-12-29,22.292,22.626,22.244,22.484,663686,0
2016-12-30,22.474,22.838,22.194,22.838,1985963,0
2017-01-03,22.962,23.028,22.551,22.684,735324,0
2017-01-04,22.78,23.048,22.723,22.97,1714236,0
2017-01-05,22.98,23.298,22.77,23.171,1125451,0
2017-01-06,23.239,23.449,23.058,23.354,889158,0
2017-01-09,23.469,23.488,22.874,22.894,1308816,0
2017-01-10,22.943,23,22.713,22.77,741096,0
2017-01-11,22.77,22.914,22.694,22.713,1037525,0
2017-01-12,22.799,22.808,22.522,22.752,751646,0
2017-01-13,22.78,22.943,22.664,22.846,405742,0
2017-01-17,22.884,23.124,22.799,23.019,524161,0
2017-01-18,23.019,23.372,22.98,23.154,447529,0
2017-01-19,23.058,23.058,22.799,22.924,533975,0
2017-01-20,22.914,23.134,22.846,22.99,626296,0
2017-01-23,23.085,23.364,23.028,23.191,1017591,0
2017-01-24,23.201,23.364,23.085,23.278,726939,0
2017-01-25,23.288,23.43,23.114,23.171,818135,0
2017-01-26,23.163,23.307,23.033,23.201,652923,0
2017-01-27,23.285,23.285,22.362,22.389,745804,0
2017-01-30,22.408,22.454,21.822,21.91,926789,0
2017-01-31,21.967,22.427,21.967,22.246,788432,0
2017-02-01,22.274,22.447,22.196,22.265,645196,0
2017-02-02,22.274,22.554,22.187,22.496,727526,0
2017-02-03,22.668,22.948,22.583,22.795,600931,0
2017-02-06,22.833,22.967,22.668,22.899,598563,0
2017-02-07,22.976,23.1,22.648,22.678,748536,0
2017-02-08,22.678,22.76,22.447,22.708,513137,0
2017-02-09,22.746,22.954,22.727,22.823,525347,0
2017-02-10,22.765,23.217,22.688,23.15,696278,0
2017-02-13,23.091,23.236,22.948,23.074,541170,0
2017-02-14,22.996,23.074,22.736,23.015,495894,0
2017-02-15,22.957,23.024,22.656,22.967,383778,0
2017-02-16,22.948,23.255,22.948,23.14,472612,0
2017-02-17,23.437,23.688,22.948,23.236,1124988,0
2017-02-21,23.304,23.948,23.275,23.919,1226525,0
2017-02-22,23.9,24.179,23.659,24.14,1255698,0
2017-02-23,24.237,24.332,23.88,24.293,854170,0
2017-02-24,24.27,24.788,24.127,24.773,999855,0
2017-02-27,24.822,25.101,24.657,24.889,1256955,0
2017-02-28,24.889,25.004,24.725,24.948,2031841,0
2017-03-01,24.84,25.303,24.822,25.131,1747694,0
2017-03-02,25.18,25.347,24.919,25.18,926770,0
2017-03-03,25.081,25.246,24.909,25.071,1656158,0
2017-03-06,25.054,25.054,24.546,24.687,1033861,0
2017-03-07,24.561,24.72,24.465,24.531,627671,0
2017-03-08,24.405,24.521,23.845,23.904,708895,0
2017-03-09,23.77,24.043,23.499,23.614,870572,0
2017-03-10,23.865,23.991,23.363,23.509,600690,0
2017-03-13,23.519,23.77,23.391,23.509,619611,0
2017-03-14,23.411,23.411,23.161,23.314,442120,0
2017-03-15,23.391,23.953,23.372,23.836,616017,0
2017-03-16,23.797,23.914,23.663,23.74,411448,0
2017-03-17,23.777,23.991,23.682,23.943,1276981,0
2017-03-20,24.01,24.053,23.777,23.943,593030,0
2017-03-21,24.01,24.077,23.836,23.885,650915,0
2017-03-22,23.885,23.953,23.584,23.924,1025748,0
2017-03-23,23.933,24.405,23.787,24.193,872345,0
2017-03-24,24.242,24.349,24.165,24.183,664293,0
2017-03-27,24.077,24.146,23.75,23.895,931956,0
2017-03-28,23.924,23.953,23.692,23.806,1257788,0
2017-03-29,23.823,23.984,23.784,23.95,714465,0
2017-03-30,23.95,24.115,23.794,24.095,644480,0
2017-03-31,24.095,24.348,24.056,24.279,968040,0
2017-04-03,24.279,24.445,24.105,24.445,499892,0
2017-04-04,24.396,24.901,24.27,24.745,1688360,0
2017-04-05,24.745,24.824,24.581,24.581,635688,0
2017-04-06,24.571,24.834,24.399,24.774,480649,0
2017-04-07,24.774,25.192,24.745,24.977,550760,0
2017-04-10,24.977,25.154,24.648,25.134,3907867,0
2017-04-11,25.173,25.54,25.084,25.512,1386936,0
2017-04-12,25.521,25.754,25.397,25.483,663427,0
2017-04-13,25.434,25.54,25.134,25.164,439449,0
2017-04-17,25.26,25.59,25.26,25.56,544232,0
2017-04-18,25.57,25.872,25.453,25.56,589653,0
2017-04-19,25.61,25.783,25.493,25.61,595572,0
2017-04-20,25.667,25.691,25.424,25.54,726008,0
2017-04-21,25.512,25.793,25.27,25.706,726101,0
2017-04-24,25.939,25.987,25.164,25.531,1123304,0
2017-04-25,25.56,25.843,25.56,25.764,565413,0
2017-04-26,25.78,26.112,25.586,25.907,869944,0
2017-04-27,25.956,26.19,25.907,25.985,829323,0
2017-04-28,26.024,26.024,25.663,25.692,548816,0
2017-05-01,25.77,25.992,25.663,25.956,451803,0
2017-05-02,26.014,26.121,25.761,25.85,593107,0
2017-05-03,25.546,25.82,25.253,25.372,1494633,0
2017-05-04,25.284,25.284,24.756,25.148,534958,0
2017-05-05,25.244,25.653,25.234,25.517,607092,0
2017-05-08,25.517,25.644,25.234,25.332,629163,0
2017-05-09,25.372,25.416,24.786,24.943,636328,0
2017-05-10,24.934,25.322,24.924,25.254,412343,0
2017-05-11,25.186,25.186,24.816,25.02,573200,0
2017-05-12,25.06,25.429,25.05,25.234,557764,0
2017-05-15,25.401,25.887,25.293,25.626,627912,0
2017-05-16,25.663,25.673,25.332,25.546,525467,0
2017-05-17,25.429,25.913,25.429,25.488,616858,0
2017-05-18,25.439,25.653,25.196,25.576,651367,0
2017-05-19,25.692,25.864,25.546,25.722,907893,0
2017-05-22,25.77,25.951,25.692,25.916,438455,0
2017-05-23,26.014,26.453,26.014,26.131,547251,0
2017-05-24,26.219,26.414,26.112,26.355,380413,0
2017-05-25,26.375,26.542,26.298,26.365,587255,0
2017-05-26,26.45,26.568,26.156,26.391,412978,0
2017-05-30,26.391,26.469,26.137,26.294,739646,0
2017-05-31,26.353,26.529,26.127,26.411,1006002,0
2017-06-01,26.43,26.803,26.269,26.754,529173,0
2017-06-02,26.93,27.399,26.9,27.234,540548,0
2017-06-05,27.204,27.399,27.037,27.273,1185356,0
2017-06-06,27.273,27.527,27.145,27.331,465213,0
2017-06-07,27.331,27.537,27.253,27.409,456601,0
2017-06-08,27.419,27.469,27.155,27.35,425315,0
2017-06-09,27.34,27.625,27.297,27.556,709463,0
2017-06-12,27.556,28.144,27.439,27.585,1232282,0
2017-06-13,27.585,27.869,27.449,27.615,705791,0
2017-06-14,27.85,27.978,27.292,27.556,1156103,0
2017-06-15,27.283,27.594,27.253,27.469,705943,0
2017-06-16,27.39,27.547,27.145,27.302,1585855,0
2017-06-19,27.234,27.292,26.949,27.125,891875,0
2017-06-20,27.086,27.214,26.793,27.057,840209,0
2017-06-21,27.125,27.244,26.753,26.89,487783,0
2017-06-22,26.89,27.104,26.842,26.959,602219,0
2017-06-23,27.086,27.479,26.675,26.675,4047767,0
2017-06-26,26.89,26.92,26.534,26.823,1179012,0
2017-06-27,26.784,26.832,26.445,26.469,554048,0
2017-06-28,26.585,26.938,26.546,26.732,642176,0
2017-06-29,26.623,26.879,26.506,26.801,838462,0
2017-06-30,26.919,27.224,26.899,27.135,976468,0
2017-07-03,27.155,27.189,26.83,27.076,330713,0
2017-07-05,27.076,27.076,26.623,26.702,443472,0
2017-07-06,26.575,26.623,26.315,26.349,607858,0
2017-07-07,26.387,26.722,26.302,26.712,394509,0
2017-07-10,26.712,26.771,26.466,26.536,565812,0
2017-07-11,26.546,26.575,26.201,26.565,425993,0
2017-07-12,26.762,27.027,26.653,26.811,589460,0
2017-07-13,26.869,26.938,26.516,26.633,708295,0
2017-07-14,26.762,26.968,26.762,26.811,546308,0
2017-07-17,26.811,26.963,26.623,26.879,560109,0
2017-07-18,26.879,27.519,26.879,27.371,598047,0
2017-07-19,27.371,27.833,27.336,27.636,701622,0
2017-07-20,27.666,27.666,27.351,27.41,254542,0
2017-07-21,27.666,27.696,26.958,27.125,447033,0
2017-07-24,27.115,27.41,26.909,27.351,630325,0
2017-07-25,27.41,27.48,27.125,27.165,345113,0
2017-07-26,27.224,27.371,27.09,27.253,440875,0
2017-07-27,27.261,27.31,27.004,27.004,436393,0
2017-07-28,27.004,27.162,26.934,26.994,378970,0
2017-07-31,27.063,27.063,26.797,26.944,537753,0
2017-08-01,27.102,27.291,26.915,27.152,565141,0
2017-08-02,27.3,27.31,26.57,26.934,804434,0
2017-08-03,26.984,27.319,26.895,27.044,732429,0
2017-08-04,27.054,27.418,27.054,27.329,525426,0
2017-08-07,27.319,27.319,26.48,26.599,2334830,0
2017-08-08,26.609,26.807,26.293,26.421,1077975,0
2017-08-09,26.461,26.461,26.194,26.421,471468,0
2017-08-10,26.323,26.797,26.263,26.658,800379,0
2017-08-11,26.411,26.57,26.096,26.362,762576,0
2017-08-14,26.846,27.379,26.669,27.369,851157,0
2017-08-15,27.359,27.379,27.171,27.291,412839,0
2017-08-16,27.389,27.527,27.196,27.3,516496,0
2017-08-17,27.3,27.458,26.984,27.004,372581,0
2017-08-18,26.846,27.083,26.658,26.994,500814,0
2017-08-21,27.014,27.508,26.925,27.389,383060,0
2017-08-22,27.458,27.566,27.359,27.478,461009,0
2017-08-23,27.418,27.957,27.418,27.843,375798,0
2017-08-24,28.07,28.124,27.566,27.566,620319,0
2017-08-25,27.675,27.793,27.329,27.635,1948182,0
2017-08-28,27.675,27.764,27.251,27.399,1276435,0
2017-08-29,27.416,27.644,27.326,27.356,433958,0
2017-08-30,27.356,27.634,27.278,27.535,416537,0
2017-08-31,27.674,28.1,27.564,27.754,1133125,0
2017-09-01,27.792,27.877,27.664,27.792,345335,0
2017-09-05,27.902,28.04,27.684,27.842,500184,0
2017-09-06,27.932,28.03,27.734,27.792,408581,0
2017-09-07,27.902,28.328,27.792,28.11,529750,0
2017-09-08,28.17,28.477,28.14,28.18,586168,0
2017-09-11,28.318,28.705,28.239,28.378,871065,0
2017-09-12,28.388,28.438,27.862,27.962,402702,0
2017-09-13,27.962,27.992,27.634,27.724,597392,0
2017-09-14,27.654,27.992,27.555,27.902,592282,0
2017-09-15,27.812,28.001,27.614,27.902,1069978,0
2017-09-18,27.942,28.21,27.862,28.14,630634,0
2017-09-19,28.14,28.2,28.021,28.16,614584,0
2017-09-20,28.17,28.268,27.952,28.001,455721,0
2017-09-21,28.001,28.2,27.902,27.902,470535,0
2017-09-22,27.932,28.09,27.516,27.526,312524,0
2017-09-25,27.614,27.744,27.516,27.664,401153,0
2017-09-26,27.724,27.734,27.521,27.594,259217,0
2017-09-27,27.594,27.634,27.198,27.526,601822,0
2017-09-28,27.562,27.612,27.323,27.582,449875,0
2017-09-29,27.552,27.622,27.114,27.353,612554,0
2017-10-02,27.413,27.921,27.294,27.851,727858,0
2017-10-03,27.901,27.961,27.682,27.801,500974,0
2017-10-04,27.791,27.871,27.592,27.722,488459,0
2017-10-05,27.752,28.07,27.742,27.881,638589,0
2017-10-06,27.742,27.831,27.453,27.821,238185,0
2017-10-09,27.935,28.035,27.871,27.911,194458,0
2017-10-10,28.001,28.18,27.831,27.901,304574,0
2017-10-11,27.941,28.08,27.851,27.931,193967,0
2017-10-12,27.931,28.13,27.881,28.001,231993,0
2017-10-13,28.08,28.115,27.931,28.05,333511,0
2017-10-16,28.09,28.147,27.831,27.901,264232,0
2017-10-17,27.901,27.921,27.762,27.861,250213,0
2017-10-18,27.861,28.08,27.782,28.05,594175,0
2017-10-19,28.05,28.08,27.831,27.841,366565,0
2017-10-20,27.758,27.851,27.523,27.662,338278,0
2017-10-23,27.682,27.682,27.393,27.483,308981,0
2017-10-24,27.483,27.722,27.294,27.393,418083,0
2017-10-25,27.363,27.513,27.174,27.353,416912,0
2017-10-26,27.493,27.493,27.214,27.333,432660,0
2017-10-27,27.463,27.672,27.274,27.552,476584,0
2017-10-30,27.61,27.62,27.3,27.33,376733,0
2017-10-31,27.3,27.41,27.14,27.3,469305,0
2017-11-01,27.4,27.785,27.3,27.64,495257,0
2017-11-02,27.65,28.05,27.65,27.93,437346,0
2017-11-03,27.99,28.91,27.99,28.62,1149818,0
2017-11-06,28.71,28.71,28.4,28.49,725129,0
2017-11-07,28.56,28.645,28.36,28.45,688130,0
2017-11-08,28.45,28.55,28.37,28.5,795206,0
2017-11-09,28.5,28.65,28.32,28.39,478533,0
2017-11-10,28.3,28.535,28.25,28.3,369664,0
