Date,Open,High,Low,Close,Volume,OpenInt
2012-06-18,23.143,23.143,21.672,21.725,439624,0
2012-06-19,21.87,22.09,21.479,21.54,1108689,0
2012-06-20,20.905,21.422,20.829,20.904,838032,0
2012-06-21,20.815,20.868,19.709,20.249,700321,0
2012-06-22,20.344,20.443,19.934,20.443,1159493,0
2012-06-25,20.009,20.009,18.87,19.112,1398557,0
2012-06-26,19.709,20.205,18.664,19.338,1955235,0
2012-06-27,19.562,19.784,18.939,19.112,874322,0
2012-06-28,19.093,19.107,18.515,18.608,1548163,0
2012-06-29,18.664,18.727,17.47,18.027,6331136,0
2012-07-02,18.069,18.796,17.917,18.337,1245306,0
2012-07-03,18.555,18.817,18.222,18.817,586971,0
2012-07-05,19.173,20.089,18.817,19.345,755468,0
2012-07-06,19.248,19.808,18.832,19.089,493882,0
2012-07-09,18.59,18.59,15.713,15.728,2982308,0
2012-07-10,16.725,17.246,15.736,15.968,2211330,0
2012-07-11,16.069,16.192,15.656,15.888,826734,0
2012-07-12,16.016,16.732,15.408,16.538,1096262,0
2012-07-13,16.755,17.525,16.634,17.458,1045535,0
2012-07-16,18.055,18.133,16.961,17.557,747925,0
2012-07-17,18.017,18.205,17.641,17.641,1260806,0
2012-07-18,18.133,18.212,17.701,17.949,1417395,0
2012-07-19,17.827,18.697,17.827,18.033,751617,0
2012-07-20,18.189,18.28,17.501,17.774,745787,0
2012-07-23,17.465,17.955,16.807,17.625,319972,0
2012-07-24,17.827,18.272,16.537,17.403,1063311,0
2012-07-25,17.51,17.525,17.33,17.367,307531,0
2012-07-26,17.374,17.94,17.246,17.918,702512,0
2012-07-27,18.133,18.96,18.133,18.727,1627905,0
2012-07-30,18.998,19.263,18.381,18.51,951441,0
2012-07-31,18.697,18.697,17.18,17.501,1282162,0
2012-08-01,18.51,18.885,17.752,18.303,2067187,0
2012-08-02,18.355,18.355,17.949,18.162,749315,0
2012-08-03,19.256,19.309,18.071,18.363,617867,0
2012-08-06,18.493,19.302,17.834,17.932,208325,0
2012-08-07,18.133,18.416,17.374,17.814,534902,0
2012-08-08,17.722,17.722,17.187,17.339,538348,0
2012-08-09,17.291,17.374,16.815,16.975,1428534,0
2012-08-10,16.953,16.953,16.679,16.785,2163731,0
2012-08-13,16.87,16.921,16.628,16.71,1124069,0
2012-08-14,16.807,17.298,16.605,17.087,989619,0
2012-08-15,17.087,19.232,17.087,18.809,5769139,0
2012-08-16,18.885,19.345,18.51,19.075,1749492,0
2012-08-17,19.034,19.435,18.901,19.318,1481837,0
2012-08-20,19.324,19.435,19.075,19.333,997330,0
2012-08-21,19.641,20.267,19.595,19.996,2821238,0
2012-08-22,20.013,20.54,19.989,20.412,1120586,0
2012-08-23,20.403,20.586,20.102,20.246,777769,0
2012-08-24,20.282,20.466,20.126,20.2,943139,0
2012-08-27,20.215,20.359,20.043,20.191,948871,0
2012-08-28,20.185,20.397,20.11,20.321,1320348,0
2012-08-29,20.321,20.466,20.178,20.304,1406757,0
2012-08-30,20.359,20.397,19.491,19.649,1397168,0
2012-08-31,19.641,20.019,18.998,19.483,4285953,0
2012-09-04,19.491,19.708,19.15,19.595,1038915,0
2012-09-05,19.552,19.635,19.369,19.619,1001900,0
2012-09-06,19.663,19.703,19.286,19.504,1013703,0
2012-09-07,19.579,19.724,19.416,19.579,766715,0
2012-09-10,19.519,19.641,19.474,19.526,917693,0
2012-09-11,19.579,19.679,18.809,19.105,1732663,0
2012-09-12,19.127,19.293,18.939,19.111,922009,0
2012-09-13,19.15,19.491,18.885,19.451,1780298,0
2012-09-14,19.552,19.829,19.474,19.574,1289227,0
2012-09-17,19.589,19.703,19.188,19.204,974551,0
2012-09-18,19.204,19.641,19.204,19.574,3470067,0
2012-09-19,19.635,20.412,19.474,19.981,1634668,0
2012-09-20,19.86,20.722,19.703,20.602,1591890,0
2012-09-21,20.397,20.549,20.131,20.359,1636538,0
2012-09-24,20.359,20.397,19.568,19.703,1977764,0
2012-09-25,19.814,19.905,18.697,18.735,2525996,0
2012-09-26,18.719,18.885,17.632,17.827,3903673,0
2012-09-27,17.978,18.109,17.617,17.752,1951617,0
2012-09-28,17.662,17.849,17.065,17.109,1756769,0
2012-10-01,17.203,17.517,17.154,17.298,1178045,0
2012-10-02,17.276,17.566,17.217,17.306,1747555,0
2012-10-03,17.339,17.403,16.695,17.019,1223090,0
2012-10-04,17.154,17.298,16.739,16.876,669902,0
2012-10-05,16.906,17.458,16.876,17.314,1240035,0
2012-10-08,17.291,17.722,17.291,17.571,539876,0
2012-10-09,17.678,17.678,17.291,17.593,1037789,0
2012-10-10,17.641,17.834,17.571,17.678,669277,0
2012-10-11,17.821,18.124,17.678,17.814,1093173,0
2012-10-12,17.789,18.222,17.276,17.641,552492,0
2012-10-15,17.662,17.925,17.45,17.647,376887,0
2012-10-16,17.789,17.88,16.997,17.117,1184148,0
2012-10-17,17.427,17.678,17.087,17.541,626531,0
2012-10-18,17.525,17.686,17.148,17.345,679430,0
2012-10-19,17.441,17.441,17.014,17.254,629457,0
2012-10-22,17.217,17.246,16.655,16.997,672575,0
2012-10-23,16.561,16.597,14.98,15.855,6932154,0
2012-10-24,15.939,16.161,15.768,15.863,679509,0
2012-10-25,15.871,16.189,15.478,15.653,949705,0
2012-10-26,15.646,15.7,15.462,15.591,450904,0
2012-10-31,15.637,15.753,15.071,15.402,936890,0
2012-11-01,15.745,15.745,15.289,15.518,715729,0
2012-11-02,15.548,15.548,15.093,15.275,547148,0
2012-11-05,15.313,15.533,15.116,15.282,541642,0
2012-11-06,15.357,15.533,14.738,15.048,2455640,0
2012-11-07,14.965,15.04,14.256,14.427,2047161,0
2012-11-08,14.534,14.617,13.65,13.914,3672080,0
2012-11-09,13.749,13.89,13.122,13.243,4091484,0
2012-11-12,13.468,14.352,13.468,14.142,4467103,0
2012-11-13,11.988,12.072,10.665,11.466,16175468,0
2012-11-14,11.475,11.897,11.271,11.505,5113000,0
2012-11-15,11.626,12.072,11.452,11.853,3142105,0
2012-11-16,11.793,12.087,11.724,11.853,2792999,0
2012-11-19,11.942,12.125,11.618,11.635,2452974,0
2012-11-20,11.696,11.902,11.517,11.673,3735245,0
2012-11-21,11.709,11.902,11.58,11.879,1997572,0
2012-11-23,11.879,12.041,11.666,11.872,801515,0
2012-11-26,11.863,11.902,11.549,11.733,1122996,0
2012-11-27,11.757,11.863,11.54,11.666,2079646,0
2012-11-28,11.649,11.932,11.457,11.932,2638927,0
2012-11-29,11.94,12.117,11.673,11.856,2243409,0
2012-11-30,11.872,11.948,11.58,11.888,9423195,0
2012-12-03,11.979,12.019,11.586,11.594,1218347,0
2012-12-04,11.635,11.709,11.424,11.517,1839547,0
2012-12-05,11.635,11.717,11.432,11.523,1297126,0
2012-12-06,11.517,11.673,11.403,11.472,1235205,0
2012-12-07,11.494,11.626,11.251,11.586,1378612,0
2012-12-10,11.603,11.603,11.403,11.432,1177217,0
2012-12-11,11.517,12.632,11.397,12.318,3754915,0
2012-12-12,12.325,12.776,12.286,12.325,1803643,0
2012-12-13,12.318,12.334,11.825,11.962,1383911,0
2012-12-14,11.962,12.209,11.94,12.112,601949,0
2012-12-17,13.161,13.353,12.64,13.341,5459171,0
2012-12-18,13.73,14.767,13.73,14.651,7423036,0
2012-12-19,14.975,15.013,14.59,14.597,2925749,0
2012-12-20,14.876,14.876,14.016,14.366,1448910,0
2012-12-21,13.982,14.782,13.777,14.782,2236058,0
2012-12-24,14.72,14.821,14.17,14.212,1095890,0
2012-12-26,14.212,14.528,14.099,14.421,1121590,0
2012-12-27,14.453,14.583,14.22,14.528,1047035,0
2012-12-28,14.421,14.659,14.115,14.115,1312250,0
2012-12-31,14.514,14.576,13.897,14.016,1345545,0
2013-01-02,14.59,14.989,14.212,14.959,2253972,0
2013-01-03,15.496,15.579,14.828,14.912,1526623,0
2013-01-04,14.881,15.357,14.75,15.344,1409811,0
2013-01-07,15.527,16.012,15.234,16.012,2327720,0
2013-01-08,16.027,16.319,15.527,15.91,2143081,0
2013-01-09,16.432,16.602,15.818,16.08,1906384,0
2013-01-10,15.682,15.711,15.119,15.511,3336536,0
2013-01-11,15.572,15.649,14.975,15.027,2763256,0
2013-01-14,15.173,15.173,14.782,14.889,2355326,0
2013-01-15,14.904,14.943,14.306,14.536,2375706,0
2013-01-16,14.668,14.774,14.321,14.398,1811652,0
2013-01-17,14.436,14.767,14.398,14.628,1593766,0
2013-01-18,14.928,15.013,14.453,14.621,1223183,0
2013-01-22,14.821,14.928,14.521,14.736,1893790,0
2013-01-23,14.743,15.074,14.59,14.989,1602180,0
2013-01-24,14.982,15.227,14.484,14.583,1706420,0
2013-01-25,14.743,14.935,14.476,14.628,807457,0
2013-01-28,14.604,14.706,14.184,14.628,1566355,0
2013-01-29,14.628,14.691,14.398,14.583,1005946,0
2013-01-30,14.674,14.935,14.391,14.391,1323520,0
2013-01-31,14.453,14.861,14.359,14.552,1049324,0
2013-02-01,14.782,14.975,14.706,14.821,1382658,0
2013-02-04,14.79,14.79,14.375,14.476,805617,0
2013-02-05,14.506,14.59,14.391,14.476,765694,0
2013-02-06,14.404,14.59,14.344,14.398,574141,0
2013-02-07,14.22,15.458,13.937,15.197,5056212,0
2013-02-08,15.166,15.773,15.157,15.711,2443685,0
2013-02-11,15.848,15.894,15.373,15.628,1014631,0
2013-02-12,15.628,15.803,15.282,15.542,1003225,0
2013-02-13,15.587,15.691,15.128,15.357,588974,0
2013-02-14,15.305,15.305,14.206,14.576,3598604,0
2013-02-15,14.72,15.059,14.253,14.344,953874,0
2013-02-19,14.758,15.313,14.459,14.706,1626118,0
2013-02-20,14.743,14.828,14.076,14.335,1168718,0
2013-02-21,14.177,15.234,14.099,15.074,3041633,0
2013-02-22,15.128,15.32,14.743,15.151,1587570,0
2013-02-25,15.243,15.243,14.628,14.659,833765,0
2013-02-26,14.674,15.05,14.313,14.996,2121791,0
2013-02-27,14.975,15.502,14.659,15.337,2104803,0
2013-02-28,15.357,16.034,15.32,15.773,2300487,0
2013-03-01,15.758,16.018,15.62,15.832,1216553,0
2013-03-04,15.832,16.307,15.703,16.307,1649044,0
2013-03-05,16.55,16.799,16.045,16.122,1117467,0
2013-03-06,16.503,16.648,16.267,16.431,501240,0
2013-03-07,16.713,16.713,16.162,16.566,1189175,0
2013-03-08,16.749,17.023,16.613,16.906,1014465,0
2013-03-11,16.836,16.876,15.75,16.707,1403010,0
2013-03-12,16.573,16.596,16.122,16.379,1612623,0
2013-03-13,16.394,16.558,16.03,16.237,942733,0
2013-03-14,16.324,16.324,15.802,15.942,961989,0
2013-03-15,16.037,16.214,15.942,16.176,1132472,0
2013-03-18,16.131,16.17,15.92,16.037,625269,0
2013-03-19,16.23,16.317,15.583,15.742,833126,0
2013-03-20,16.013,16.307,15.758,16.075,765918,0
2013-03-21,15.98,16.267,15.556,15.569,679613,0
2013-03-22,15.689,15.703,15.33,15.583,1569936,0
2013-03-25,15.671,15.793,14.987,15.499,1546496,0
2013-03-26,15.547,15.633,15.165,15.547,902863,0
2013-03-27,15.569,15.68,15.189,15.562,693044,0
2013-03-28,15.499,15.663,15.057,15.397,770067,0
2013-04-01,15.445,15.633,15.251,15.633,1204808,0
2013-04-02,15.609,16.037,15.376,15.811,1691693,0
2013-04-03,15.811,15.811,15.206,15.322,1104362,0
2013-04-04,15.389,15.397,14.908,15.127,1659289,0
2013-04-05,14.894,15.235,14.692,14.885,963427,0
2013-04-08,14.971,15.01,14.59,14.768,2078446,0
2013-04-09,14.894,15.352,14.786,15.251,830392,0
2013-04-10,15.345,15.461,15.018,15.36,665876,0
2013-04-11,15.36,15.671,15.235,15.421,872478,0
2013-04-12,15.338,15.437,15.024,15.298,505602,0
2013-04-15,15.08,15.08,14.395,14.713,1685397,0
2013-04-16,14.933,15.274,14.66,14.901,643620,0
2013-04-17,14.908,14.956,14.49,14.746,793736,0
2013-04-18,14.806,15.227,14.442,15.15,1032662,0
2013-04-19,15.173,15.389,14.933,15.376,649569,0
2013-04-22,15.406,15.689,15.244,15.647,821456,0
2013-04-23,15.777,15.942,15.437,15.936,1165431,0
2013-04-24,15.942,16.176,15.609,15.793,834649,0
2013-04-25,15.927,16.091,15.75,15.856,496115,0
2013-04-26,15.887,15.936,15.268,15.376,687747,0
2013-04-29,15.428,15.742,15.087,15.742,610415,0
2013-04-30,15.856,16.131,15.68,15.965,497899,0
2013-05-01,15.936,15.942,15.625,15.811,761367,0
2013-05-02,15.864,15.965,15.576,15.811,555266,0
2013-05-03,16.006,16.48,15.786,16.409,936608,0
2013-05-06,16.261,16.665,16.17,16.518,682013,0
2013-05-07,16.634,16.821,16.317,16.596,930192,0
2013-05-08,16.642,17.273,16.579,17.009,1603345,0
2013-05-09,17.196,17.528,16.439,16.836,2414227,0
2013-05-10,16.869,17.154,16.782,17.101,1047993,0
2013-05-13,17.108,17.31,16.869,16.961,629820,0
2013-05-14,17,17.219,16.869,17.164,506594,0
2013-05-15,17.115,17.294,16.922,17.154,649365,0
2013-05-16,17.188,17.375,17.069,17.305,531648,0
2013-05-17,17.406,17.516,17.203,17.219,562576,0
2013-05-20,17.234,17.997,17.181,17.917,1037304,0
2013-05-21,17.652,18.069,17.652,17.854,530616,0
2013-05-22,17.988,18.335,17.461,17.54,1019602,0
2013-05-23,17.406,17.499,17.036,17.33,588737,0
2013-05-24,17.367,17.524,16.936,17.406,332885,0
2013-05-28,17.753,17.784,17.54,17.652,558835,0
2013-05-29,17.659,17.776,17.211,17.384,329290,0
2013-05-30,17.384,17.677,17.203,17.469,325289,0
2013-05-31,17.455,18.487,17.272,18.147,1703708,0
2013-06-03,18.279,18.846,17.258,17.361,1948458,0
2013-06-04,17.305,17.312,16.369,16.849,2040020,0
2013-06-05,16.825,16.952,16.118,16.534,758508,0
2013-06-06,16.488,16.841,16.22,16.575,680348,0
2013-06-07,16.606,17.054,16.361,16.975,561440,0
2013-06-10,17.021,17.274,16.92,16.982,274180,0
2013-06-11,16.768,16.849,16.409,16.745,347292,0
2013-06-12,16.927,17.007,16.551,16.683,385415,0
2013-06-13,16.674,17.1,16.095,17.045,628471,0
2013-06-14,17.219,17.549,17.122,17.249,630914,0
2013-06-17,17.4,18.052,17.4,17.684,957934,0
2013-06-18,17.737,17.886,17.338,17.603,724484,0
2013-06-19,17.021,17.234,16.488,16.88,2145049,0
2013-06-20,16.88,16.88,16.103,16.243,1170442,0
2013-06-21,16.323,16.336,15.553,15.833,1055412,0
2013-06-24,15.718,15.766,15.253,15.425,1126513,0
2013-06-25,15.687,15.687,15.166,15.325,792081,0
2013-06-26,15.553,15.794,15.384,15.408,973737,0
2013-06-27,15.566,16.054,15.417,15.929,1799798,0
2013-06-28,15.976,16.078,15.566,15.842,865945,0
2013-07-01,15.945,16.344,15.945,16.017,829254,0
2013-07-02,16.032,16.168,15.237,15.308,966784,0
2013-07-03,15.198,15.488,14.939,15.458,458523,0
2013-07-05,15.662,15.856,15.095,15.285,455078,0
2013-07-08,15.402,15.449,15.134,15.392,423273,0
2013-07-09,15.544,15.992,15.208,15.959,679245,0
2013-07-10,15.976,16.04,15.63,15.75,460171,0
2013-07-11,16.126,16.708,16.078,16.401,895660,0
2013-07-12,16.622,16.622,16.174,16.353,374380,0
2013-07-15,16.415,16.982,16.314,16.691,883818,0
2013-07-16,16.716,16.833,16.512,16.691,418357,0
2013-07-17,16.865,17.281,16.825,16.982,767850,0
2013-07-18,17.084,17.249,16.761,16.825,890544,0
2013-07-19,16.716,16.833,16.344,16.567,483485,0
2013-07-22,16.683,16.683,16.181,16.305,801132,0
2013-07-23,16.526,16.785,16.212,16.282,738909,0
2013-07-24,16.401,16.401,15.794,16.159,842243,0
2013-07-25,16.159,16.415,16.032,16.409,467602,0
2013-07-26,16.314,16.567,16.135,16.462,536617,0
2013-07-29,16.504,16.598,16.387,16.519,329561,0
2013-07-30,16.551,16.683,16.314,16.567,270796,0
2013-07-31,16.668,17.1,16.329,17.069,896317,0
2013-08-01,17.289,17.4,17.054,17.219,984166,0
2013-08-02,17.14,17.234,16.936,17.196,463138,0
2013-08-05,17.171,17.549,17.14,17.406,618392,0
2013-08-06,17.455,17.455,17.016,17.4,758288,0
2013-08-07,17.415,17.691,16.998,17.211,929442,0
2013-08-08,17.603,18.64,17.603,17.91,1749796,0
2013-08-09,17.94,18.217,17.691,18.029,1094492,0
2013-08-12,18.029,18.139,17.862,17.95,563605,0
2013-08-13,18.013,18.154,17.91,18.045,926123,0
2013-08-14,18.082,18.326,17.973,18.2,661188,0
2013-08-15,17.953,18.044,17.686,17.842,879808,0
2013-08-16,18.177,18.28,17.74,17.86,623688,0
2013-08-19,17.804,17.85,17.001,17.087,478826,0
2013-08-20,17.087,17.256,17.001,17.144,230694,0
2013-08-21,17.127,17.319,16.826,17.202,571237,0
2013-08-22,17.064,17.58,17.064,17.382,392854,0
2013-08-23,17.461,17.487,17.151,17.429,280490,0
2013-08-26,17.429,17.516,17.224,17.429,238872,0
2013-08-27,17.256,17.272,17.08,17.208,161176,0
2013-08-28,17.16,17.231,16.969,17.119,199287,0
2013-08-29,17.135,17.366,17.08,17.185,176099,0
2013-08-30,17.16,17.294,16.842,16.978,395050,0
2013-09-03,17.256,17.509,17.151,17.438,542004,0
2013-09-04,17.461,17.723,17.272,17.653,434691,0
2013-09-05,17.661,17.867,17.429,17.653,513203,0
2013-09-06,17.786,17.882,17.31,17.779,611834,0
2013-09-09,17.867,18.376,17.612,18.359,1017103,0
2013-09-10,18.514,18.631,18.312,18.431,792589,0
2013-09-11,18.385,18.591,18.376,18.528,1487157,0
2013-09-12,18.48,18.765,18.414,18.765,673257,0
2013-09-13,18.78,20.816,18.78,20.476,3229202,0
2013-09-16,20.721,21.451,19.662,20.219,4562465,0
2013-09-17,20.253,20.329,19.424,19.648,1047101,0
2013-09-18,19.616,19.696,19.29,19.513,741200,0
2013-09-19,19.633,19.807,19.424,19.562,409383,0
2013-09-20,19.577,19.918,19.163,19.662,2021189,0
2013-09-23,19.64,19.822,19.369,19.67,541384,0
2013-09-24,19.704,19.767,19.418,19.704,539106,0
2013-09-25,19.791,20.187,19.696,19.941,704345,0
2013-09-26,20.032,20.032,19.411,19.616,631759,0
2013-09-27,19.562,19.633,19.298,19.431,548630,0
2013-09-30,19.219,19.495,19.084,19.448,624799,0
2013-10-01,19.504,19.751,19.272,19.456,369632,0
2013-10-02,19.418,19.527,19.147,19.424,685691,0
2013-10-03,19.456,19.609,19.265,19.431,393432,0
2013-10-04,19.489,19.861,19.219,19.845,1290038,0
2013-10-07,19.625,19.782,19.472,19.545,151788,0
2013-10-08,19.519,19.609,18.995,19.315,623591,0
2013-10-09,19.418,19.456,18.949,19.113,257121,0
2013-10-10,19.354,19.463,19.05,19.122,363165,0
2013-10-11,19.122,19.204,18.925,19.042,646183,0
2013-10-14,18.878,19.084,18.614,19.076,864849,0
2013-10-15,18.963,19.147,18.487,18.734,649118,0
2013-10-16,18.742,18.804,18.09,18.471,1242221,0
2013-10-17,18.352,18.631,18.2,18.48,829148,0
2013-10-18,18.536,18.909,18.343,18.909,381516,0
2013-10-21,18.869,18.995,18.685,18.892,475929,0
2013-10-22,18.972,19.495,18.963,19.378,423612,0
2013-10-23,19.378,19.439,19.13,19.272,718819,0
2013-10-24,19.258,19.577,19.147,19.504,359848,0
2013-10-25,19.463,19.504,18.957,19.034,407731,0
2013-10-28,18.98,19.122,18.677,18.718,398088,0
2013-10-29,18.607,18.734,18.343,18.448,577659,0
2013-10-30,18.422,18.598,18.248,18.257,360914,0
2013-10-31,18.2,18.408,18.163,18.352,2016464,0
2013-11-01,18.343,18.408,17.876,17.921,706844,0
2013-11-04,17.931,18.343,17.907,18.177,869424,0
2013-11-05,18.122,18.147,17.842,17.882,984618,0
2013-11-06,17.876,18.098,17.612,17.867,731113,0
2013-11-07,16.89,18.147,16.882,17.994,2320560,0
2013-11-08,17.914,18.552,17.834,18.287,509618,0
2013-11-11,18.287,18.637,18.003,18.257,453444,0
2013-11-12,18.248,18.352,18.018,18.068,321224,0
2013-11-13,17.97,18.044,17.638,17.723,1062310,0
2013-11-14,17.786,17.828,17.539,17.652,415320,0
2013-11-15,17.723,17.821,17.571,17.636,310867,0
2013-11-18,17.628,17.786,17.371,17.497,565956,0
2013-11-19,17.441,17.628,17.363,17.451,400355,0
2013-11-20,17.441,17.549,17.21,17.29,527705,0
2013-11-21,17.387,17.387,17.056,17.17,386886,0
2013-11-22,17.128,17.249,16.766,16.92,1109809,0
2013-11-25,16.888,17.146,16.728,16.954,582579,0
2013-11-26,16.896,17.203,16.742,17.137,976769,0
2013-11-27,17.105,17.531,16.993,17.024,831779,0
2013-11-29,17.04,17.17,16.88,17.081,229358,0
2013-12-02,17.081,17.34,16.961,17.146,570590,0
2013-12-03,17.088,17.843,16.961,17.065,1107918,0
2013-12-04,17.065,17.242,16.848,17.01,440839,0
2013-12-05,17.049,17.162,16.937,17.04,308844,0
2013-12-06,17.081,17.266,17.073,17.17,396184,0
2013-12-09,17.21,17.571,17.12,17.571,830394,0
2013-12-10,17.531,17.539,17.249,17.41,525020,0
2013-12-11,17.34,17.419,17.096,17.17,512811,0
2013-12-12,17.096,17.162,16.678,17.017,545518,0
2013-12-13,18.206,18.407,17.497,18.294,5058120,0
2013-12-16,18.463,18.738,17.621,17.636,4408289,0
2013-12-17,17.571,17.931,17.522,17.924,950124,0
2013-12-18,17.884,18.134,17.715,17.924,941788,0
2013-12-19,17.836,18.268,17.836,18.143,533505,0
2013-12-20,18.128,18.367,18.102,18.367,1173931,0
2013-12-23,18.422,18.745,18.303,18.601,494328,0
2013-12-24,18.561,18.704,18.367,18.655,114157,0
2013-12-26,18.688,18.745,18.358,18.497,318336,0
2013-12-27,18.448,18.655,18.399,18.514,420914,0
2013-12-30,18.456,18.688,18.326,18.64,322930,0
2013-12-31,18.697,18.768,18.471,18.545,217727,0
2014-01-02,18.456,18.745,17.878,18.422,798510,0
2014-01-03,18.391,18.583,18.285,18.414,255423,0
2014-01-06,18.488,18.626,18.422,18.53,345262,0
2014-01-07,18.521,18.704,18.358,18.655,870387,0
2014-01-08,18.646,19.002,18.609,18.898,1128438,0
2014-01-09,18.881,19.041,18.609,18.671,619514,0
2014-01-10,18.681,18.849,18.617,18.753,248909,0
2014-01-13,18.704,18.729,18.609,18.646,426404,0
2014-01-14,18.646,18.859,18.514,18.792,429852,0
2014-01-15,18.761,19.058,18.721,18.826,311300,0
2014-01-16,18.738,18.842,18.646,18.721,266523,0
2014-01-17,18.671,18.826,18.671,18.753,290980,0
2014-01-21,18.826,18.881,18.521,18.561,642431,0
2014-01-22,18.553,18.655,18.031,18.047,322624,0
2014-01-23,17.931,18.261,17.773,18.174,438145,0
2014-01-24,18.071,18.206,17.475,17.586,844588,0
2014-01-27,17.579,17.805,17.402,17.565,416937,0
2014-01-28,17.565,17.828,17.565,17.594,243186,0
2014-01-29,17.459,17.612,17.33,17.371,812459,0
2014-01-30,17.441,18.278,17.441,17.821,576966,0
2014-01-31,17.636,17.766,17.565,17.652,418020,0
2014-02-03,17.586,18.214,17.556,17.556,850612,0
2014-02-04,17.586,17.94,17.586,17.786,789104,0
2014-02-05,17.732,17.869,17.242,17.603,916236,0
2014-02-06,17.594,17.813,17.539,17.74,305961,0
2014-02-07,17.773,17.779,17.531,17.652,396204,0
2014-02-10,17.628,17.796,17.628,17.67,218827,0
2014-02-11,17.652,17.878,17.652,17.828,809463,0
2014-02-12,17.852,17.973,17.715,17.74,309427,0
2014-02-13,17.686,17.86,17.636,17.756,399005,0
2014-02-14,17.67,18.261,17.67,17.893,575294,0
2014-02-18,17.973,18.268,17.821,18.229,637808,0
2014-02-19,18.189,18.448,18.063,18.063,482468,0
2014-02-20,18.031,18.335,17.973,18.238,218692,0
2014-02-21,18.238,18.431,17.98,18.006,475986,0
2014-02-24,17.973,18.094,17.779,17.878,327566,0
2014-02-25,17.813,17.91,17.427,17.483,1207754,0
2014-02-26,17.459,17.766,17.41,17.522,1579321,0
2014-02-27,18.537,20.033,17.686,19.982,2354092,0
2014-02-28,19.918,20.294,19.032,19.041,1302394,0
2014-03-03,18.761,19.301,18.697,19.14,636480,0
2014-03-04,19.179,19.597,19.076,19.13,494586,0
2014-03-05,19.041,19.381,18.808,19.113,444295,0
2014-03-06,19.099,19.504,19.09,19.267,599790,0
2014-03-07,19.31,19.571,19.164,19.375,549400,0
2014-03-10,19.32,19.715,19.188,19.602,754742,0
2014-03-11,19.593,19.919,19.409,19.528,715318,0
2014-03-12,19.43,19.495,19.011,19.13,543553,0
2014-03-13,19.13,19.31,18.773,18.781,1035838,0
2014-03-14,18.773,19.495,18.741,19.343,617534,0
2014-03-17,19.267,19.563,18.847,19.293,371023,0
2014-03-18,19.155,19.844,19.155,19.715,253284,0
2014-03-19,19.657,19.919,19.579,19.579,315813,0
2014-03-20,19.489,19.773,19.367,19.657,194504,0
2014-03-21,19.692,19.852,19.471,19.555,458947,0
2014-03-24,19.619,19.619,19.196,19.31,243978,0
2014-03-25,19.35,19.513,19.261,19.303,623299,0
2014-03-26,19.327,19.327,18.895,19.075,335076,0
2014-03-27,19.09,19.43,19.09,19.276,470711,0
2014-03-28,19.285,19.455,19.155,19.267,390506,0
2014-03-31,19.343,19.447,19.122,19.31,542909,0
2014-04-01,19.327,19.773,19.327,19.715,474793,0
2014-04-02,19.707,20,19.619,19.871,301208,0
2014-04-03,19.789,20.673,19.619,20.17,3092516,0
2014-04-04,20.414,21.236,20.245,20.92,3333601,0
2014-04-07,20.862,20.894,20.147,20.431,1223896,0
2014-04-08,20.39,20.862,20.18,20.267,772171,0
2014-04-09,20.236,21.494,20.202,21.111,1340865,0
2014-04-10,21.04,21.283,20.902,21.015,902740,0
2014-04-11,20.862,20.951,20.39,20.529,800363,0
2014-04-14,20.603,20.944,20.495,20.495,503430,0
2014-04-15,20.489,20.657,20.147,20.464,663869,0
2014-04-16,20.536,20.714,20.332,20.456,390942,0
2014-04-17,20.473,20.657,20.282,20.299,566563,0
2014-04-21,20.299,20.796,20.107,20.731,464243,0
2014-04-22,20.74,21.098,20.618,20.975,634318,0
2014-04-23,20.983,21.08,20.845,20.855,422522,0
2014-04-24,20.902,21.048,20.586,20.618,621681,0
2014-04-25,20.57,20.673,20.21,20.276,486970,0
2014-04-28,20.299,20.414,19.643,19.852,952344,0
2014-04-29,19.887,20.082,19.619,19.837,681798,0
2014-04-30,19.789,20.245,19.773,19.902,393833,0
2014-05-01,19.968,20.164,19.871,19.959,333386,0
2014-05-02,19.91,20.316,19.91,20.147,387225,0
2014-05-05,19.993,20.358,19.829,20.147,568013,0
2014-05-06,20.073,20.341,19.852,20.065,510617,0
2014-05-07,20.057,20.138,19.422,19.586,1033914,0
2014-05-08,18.717,19.261,18.212,18.603,3283923,0
2014-05-09,18.432,18.578,18.092,18.432,2800827,0
2014-05-12,18.539,19.057,18.532,18.797,1244161,0
2014-05-13,18.805,19.31,18.765,19.293,1172691,0
2014-05-14,19.227,20.107,19.13,19.773,2503343,0
2014-05-15,19.674,20.061,19.534,19.656,1102930,0
2014-05-16,19.691,20.061,19.61,19.691,702484,0
2014-05-19,19.553,20.329,19.553,20.296,1016914,0
2014-05-20,20.287,20.381,19.789,19.928,362709,0
2014-05-21,19.936,21.735,19.741,21.446,3248840,0
2014-05-22,21.283,21.816,21.243,21.619,1190411,0
2014-05-23,21.695,21.907,21.586,21.825,794597,0
2014-05-27,21.99,22.178,21.8,21.907,854945,0
2014-05-28,21.857,22.038,21.572,21.586,1241180,0
2014-05-29,21.578,21.874,21.52,21.816,1584438,0
2014-05-30,21.775,22.048,21.71,21.808,996208,0
2014-06-02,21.832,22.013,21.702,21.808,650803,0
2014-06-03,21.702,21.752,21.061,21.087,1306110,0
2014-06-04,21.053,21.357,20.949,21.225,1619232,0
2014-06-05,21.167,21.357,21.029,21.26,795194,0
2014-06-06,21.218,21.52,21.208,21.357,553865,0
2014-06-09,21.334,21.899,21.108,21.775,516992,0
2014-06-10,21.71,21.964,21.644,21.948,356733,0
2014-06-11,21.808,21.99,21.761,21.89,331377,0
2014-06-12,21.832,21.932,21.686,21.726,489644,0
2014-06-13,21.71,21.948,21.644,21.932,698372,0
2014-06-16,21.808,22.702,21.808,22.506,1076573,0
2014-06-17,22.449,22.944,22.079,22.162,1020283,0
2014-06-18,22.162,22.162,21.916,22.013,685359,0
2014-06-19,22.048,22.473,21.939,22.367,765248,0
2014-06-20,22.393,22.736,22.377,22.557,1106297,0
2014-06-23,22.565,22.859,22.532,22.579,853901,0
2014-06-24,22.473,22.571,21.964,21.981,820215,0
2014-06-25,21.973,22.251,21.839,22.121,662374,0
2014-06-26,22.071,22.557,21.89,22.473,1337031,0
2014-06-27,22.449,22.801,22.169,22.169,8044871,0
2014-06-30,22.194,22.34,21.726,22.079,1197980,0
2014-07-01,22.234,22.333,21.857,21.865,775012,0
2014-07-02,21.865,21.973,21.735,21.791,610879,0
2014-07-03,21.8,21.899,21.686,21.768,252803,0
2014-07-07,21.752,21.865,21.078,21.318,979003,0
2014-07-08,21.318,21.334,20.61,20.667,1099930,0
2014-07-09,20.749,20.799,20.329,20.404,640157,0
2014-07-10,20.16,20.42,19.928,20.347,660121,0
2014-07-11,20.287,20.504,20.241,20.463,326071,0
2014-07-14,20.536,20.858,20.413,20.619,543135,0
2014-07-15,20.627,20.708,20.364,20.603,526778,0
2014-07-16,20.708,20.889,20.649,20.823,525090,0
2014-07-17,20.708,20.906,20.42,20.554,462920,0
2014-07-18,20.563,21.014,20.504,20.897,493073,0
2014-07-21,20.823,21.208,20.563,20.831,421003,0
2014-07-22,20.88,21.25,20.849,21.142,294842,0
2014-07-23,21.167,21.415,21.02,21.326,332235,0
2014-07-24,21.424,21.66,21.218,21.372,446655,0
2014-07-25,21.25,21.432,21.167,21.39,521991,0
2014-07-28,21.364,21.572,21.26,21.381,669451,0
2014-07-29,21.438,21.752,21.349,21.61,571475,0
2014-07-30,21.719,21.981,21.668,21.768,1063897,0
2014-07-31,21.61,21.99,21.555,21.782,2111183,0
2014-08-01,21.782,22.217,21.644,21.955,2346463,0
2014-08-04,22.048,22.34,21.857,22.324,668324,0
2014-08-05,22.408,22.81,22.217,22.579,2305535,0
2014-08-06,21.424,22.466,21.25,22.162,1764401,0
2014-08-07,23.795,25.339,23.237,23.301,3439261,0
2014-08-08,22.424,23.663,22.063,23.597,1438840,0
2014-08-11,23.713,23.943,23.639,23.894,652042,0
2014-08-12,23.927,24.009,23.705,23.943,620790,0
2014-08-13,24.009,24.204,23.911,24.09,540110,0
2014-08-14,24.074,24.197,23.792,23.84,364149,0
2014-08-15,24.108,24.577,24.056,24.57,1409350,0
2014-08-18,24.719,24.919,24.66,24.753,682557,0
2014-08-19,24.745,24.911,24.694,24.727,352469,0
2014-08-20,24.702,24.835,24.262,24.455,461567,0
2014-08-21,24.464,24.937,24.438,24.594,474995,0
2014-08-22,24.594,24.628,24.197,24.355,399700,0
2014-08-25,24.471,24.778,24.322,24.587,266935,0
2014-08-26,24.604,24.826,24.512,24.818,419319,0
2014-08-27,24.884,24.969,24.81,24.937,547123,0
2014-08-28,24.861,25.009,24.753,24.928,283611,0
2014-08-29,24.919,25.241,24.835,25.133,539085,0
2014-09-02,25.231,25.632,25.224,25.416,498645,0
2014-09-03,25.449,25.704,25.333,25.365,532765,0
2014-09-04,25.398,25.547,24.563,24.694,450775,0
2014-09-05,24.694,24.727,24.213,24.247,568294,0
2014-09-08,24.247,24.563,23.957,24.016,307265,0
2014-09-09,24.056,24.108,23.337,23.429,543335,0
2014-09-10,23.469,23.991,23.287,23.973,425629,0
2014-09-11,23.892,24.108,23.761,23.983,296922,0
2014-09-12,23.941,24.116,23.329,23.686,449701,0
2014-09-15,23.636,23.695,23.229,23.576,354613,0
2014-09-16,23.569,23.677,23.354,23.668,333865,0
2014-09-17,23.743,24.041,23.486,23.767,304499,0
2014-09-18,23.824,23.892,23.337,23.42,504588,0
2014-09-19,23.395,23.584,22.832,22.882,576785,0
2014-09-22,22.774,22.807,22.267,22.283,504040,0
2014-09-23,22.277,22.656,22.244,22.518,365783,0
2014-09-24,22.583,22.706,22.128,22.535,354044,0
2014-09-25,22.443,22.443,21.567,21.788,641488,0
2014-09-26,21.788,22.31,21.78,22.244,536276,0
2014-09-29,22.062,22.162,21.78,21.854,457538,0
2014-09-30,21.904,22.037,21.464,21.567,770115,0
2014-10-01,21.573,21.573,20.977,21.141,770233,0
2014-10-02,21.175,21.251,20.786,21.208,603813,0
2014-10-03,20.803,21.408,20.288,20.696,1266696,0
2014-10-06,20.696,20.696,20.084,20.232,768186,0
2014-10-07,20.19,20.306,19.818,19.842,720541,0
2014-10-08,19.85,20.174,19.52,20.149,791608,0
2014-10-09,20.117,20.207,18.983,19.048,1266012,0
2014-10-10,18.975,19.255,18.073,18.221,1121579,0
2014-10-13,18.221,18.344,17.061,17.285,1920298,0
2014-10-14,17.426,17.542,17.061,17.161,869628,0
2014-10-15,16.971,17.186,16.341,17.02,1282882,0
2014-10-16,16.805,17.732,16.788,17.634,706600,0
2014-10-17,17.782,18.942,17.667,18.426,1016634,0
2014-10-20,18.453,18.883,18.303,18.758,567015,0
2014-10-21,18.917,19.297,18.876,19.288,746246,0
2014-10-22,19.363,19.415,18.692,18.718,482436,0
2014-10-23,18.867,19.371,18.734,19.113,465549,0
2014-10-24,19.173,19.247,18.701,19.189,306260,0
2014-10-27,19.03,19.039,18.361,18.659,401439,0
2014-10-28,18.791,19.271,18.742,19.206,370049,0
2014-10-29,19.297,20.027,19.074,19.288,896129,0
2014-10-30,19.198,19.687,18.983,19.52,454090,0
2014-10-31,19.834,20.159,19.546,20.018,580813,0
2014-11-03,20.043,20.25,19.669,19.818,534347,0
2014-11-04,19.645,19.794,18.966,19.173,811900,0
2014-11-05,19.23,19.356,18.934,19.148,494889,0
2014-11-06,19.346,19.827,18.221,19.703,1008836,0
2014-11-07,19.637,19.942,19.264,19.926,379726,0
2014-11-10,19.926,19.958,19.165,19.239,485299,0
2014-11-11,19.189,19.512,18.924,19.156,828685,0
2014-11-12,19.083,19.255,18.765,19.223,606476,0
2014-11-13,18.98,19.399,18.786,19.105,613461,0
2014-11-14,19.18,19.65,18.939,19.416,381973,0
2014-11-17,19.281,19.65,19.198,19.541,313459,0
2014-11-18,19.532,19.993,19.532,19.743,497283,0
2014-11-19,19.715,19.8,19.213,19.407,373455,0
2014-11-20,19.298,19.983,19.255,19.941,278963,0
2014-11-21,20.26,20.905,20.168,20.36,409111,0
2014-11-24,20.477,20.487,19.782,20.235,367480,0
2014-11-25,20.283,20.419,19.883,20.135,330081,0
2014-11-26,20.076,20.244,19.857,20.053,197483,0
2014-11-28,19.883,19.925,18.829,18.872,530398,0
2014-12-01,18.921,18.921,17.824,18.051,1128980,0
2014-12-02,18.084,18.855,17.975,18.326,748737,0
2014-12-03,18.352,19.281,18.266,19.081,493268,0
2014-12-04,19.014,19.064,18.695,18.837,318320,0
2014-12-05,18.846,19.206,18.846,19.14,411156,0
2014-12-08,19.02,19.121,18.603,18.729,487004,0
2014-12-09,18.578,19.348,18.529,19.332,377931,0
2014-12-10,19.198,19.348,18.529,18.738,398440,0
2014-12-11,18.88,19.281,18.461,18.537,499958,0
2014-12-12,18.251,18.537,18.001,18.201,437443,0
2014-12-15,18.786,18.904,18.326,18.504,707684,0
2014-12-16,18.545,19.438,18.529,18.629,681534,0
2014-12-17,18.72,19.298,18.555,19.264,605826,0
2014-12-18,19.625,19.759,19.147,19.49,732478,0
2014-12-19,19.532,19.917,19.498,19.825,641538,0
2014-12-22,19.766,19.976,19.707,19.917,394941,0
2014-12-23,20.068,20.076,19.8,19.917,421562,0
2014-12-24,19.925,20.01,19.75,19.849,176197,0
2014-12-26,19.958,20.226,19.825,20.192,217913,0
2014-12-29,20.226,20.453,19.791,19.817,245996,0
2014-12-30,19.733,19.891,19.634,19.833,216500,0
2014-12-31,19.874,20.219,19.575,19.983,346134,0
2015-01-02,20.093,20.253,19.656,19.891,302039,0
2015-01-05,19.707,19.8,18.872,18.989,379771,0
2015-01-06,19.005,19.14,18.093,18.453,568222,0
2015-01-07,18.637,18.637,18.251,18.386,338643,0
2015-01-08,18.594,19.105,18.445,18.846,294270,0
2015-01-09,18.904,18.904,18.445,18.695,262569,0
2015-01-12,18.637,18.738,18.134,18.301,361396,0
2015-01-13,18.445,18.603,17.975,18.292,258552,0
2015-01-14,18.036,18.111,17.23,17.932,396142,0
2015-01-15,18.093,18.201,17.415,17.439,353557,0
2015-01-16,17.331,17.616,17.154,17.574,414006,0
2015-01-20,17.331,17.567,16.854,17.49,432697,0
2015-01-21,17.515,17.607,17.105,17.399,680458,0
2015-01-22,17.54,17.848,17.481,17.848,1760457,0
2015-01-23,17.848,18.111,17.598,17.924,275257,0
2015-01-26,17.883,18.251,17.676,18.093,265724,0
2015-01-27,17.932,18.234,17.625,17.892,585868,0
2015-01-28,17.975,17.992,17.365,17.567,582757,0
2015-01-29,17.574,17.808,17.079,17.607,522416,0
2015-01-30,17.431,17.932,17.341,17.693,285855,0
2015-02-02,17.758,17.841,17.481,17.79,408407,0
2015-02-03,18.846,19.782,18.644,19.172,3396274,0
2015-02-04,19.081,19.332,16.921,17.892,3316327,0
2015-02-05,18.259,18.301,17.297,17.749,1438399,0
2015-02-06,17.676,18.41,17.625,18.266,1566321,0
2015-02-09,18.251,18.301,17.481,17.749,901089,0
2015-02-10,17.876,17.876,17.154,17.567,879202,0
2015-02-11,17.481,17.94,17.207,17.841,711118,0
2015-02-12,17.957,18.711,17.932,18.572,983841,0
2015-02-13,18.578,19.298,18.572,18.904,979553,0
2015-02-17,18.872,18.948,18.545,18.572,484001,0
2015-02-18,18.418,18.594,18.186,18.461,454006,0
2015-02-19,18.292,19.271,18.143,19.037,912784,0
2015-02-20,18.989,19.081,18.128,18.821,576734,0
2015-02-23,18.695,18.754,18.128,18.644,472613,0
2015-02-24,18.711,18.989,18.461,18.504,523112,0
2015-02-25,18.445,18.555,18.044,18.234,620686,0
2015-02-26,18.176,18.251,17.431,17.824,995889,0
2015-02-27,17.932,18.243,17.758,18.111,1303535,0
2015-03-02,18.044,18.119,17.616,17.975,802178,0
2015-03-03,17.848,18.036,16.956,17.199,862283,0
2015-03-04,17.139,17.405,16.879,17.256,863239,0
2015-03-05,17.247,17.466,16.69,17.026,1760609,0
2015-03-06,17.265,17.417,16.442,16.613,1672139,0
2015-03-09,16.806,17.153,16.73,16.934,889013,0
2015-03-10,16.73,17.273,16.73,16.943,873432,0
2015-03-11,16.892,17.044,16.806,16.934,569104,0
2015-03-12,17.018,17.383,16.993,17.189,703562,0
2015-03-13,17.103,17.451,16.985,17.332,879571,0
2015-03-16,17.366,17.417,16.874,17.171,910146,0
2015-03-17,17.069,17.119,16.874,17.026,1032087,0
2015-03-18,16.96,17.407,16.849,17.238,675584,0
2015-03-19,17.198,17.28,17.036,17.137,504179,0
2015-03-20,17.215,17.358,16.993,17.181,720915,0
2015-03-23,17.077,17.755,16.985,17.705,689278,0
2015-03-24,17.765,17.882,17.434,17.798,665315,0
2015-03-25,17.916,18.603,17.772,18.113,831407,0
2015-03-26,18.171,18.171,17.755,17.806,532628,0
2015-03-27,17.747,17.83,17.247,17.307,520469,0
2015-03-30,17.332,17.5,17.289,17.348,324512,0
2015-03-31,17.198,17.28,16.841,17.223,670745,0
2015-04-01,17.223,17.475,17.026,17.451,371139,0
2015-04-02,17.366,17.681,17.153,17.198,326991,0
2015-04-06,17.198,18.062,17.198,18.002,579494,0
2015-04-07,18.002,18.179,17.806,17.823,239369,0
2015-04-08,17.772,17.94,17.578,17.788,238693,0
2015-04-09,17.73,18.204,17.73,18.086,200633,0
2015-04-10,18.189,18.288,17.967,18.01,268084,0
2015-04-13,18.018,18.179,17.916,18.131,153815,0
2015-04-14,18.212,18.883,18.131,18.84,522714,0
2015-04-15,18.788,19.153,18.779,19.043,389811,0
2015-04-16,18.968,19.078,18.442,18.652,443600,0
2015-04-17,18.527,18.652,18.323,18.458,364059,0
2015-04-20,18.45,18.554,18.297,18.365,356718,0
2015-04-21,18.331,18.442,17.713,17.806,663975,0
2015-04-22,17.798,17.967,17.544,17.672,390693,0
2015-04-23,17.705,17.865,17.603,17.788,385188,0
2015-04-24,17.815,18.171,17.585,17.755,376807,0
2015-04-27,17.83,18.228,17.698,17.984,357684,0
2015-04-28,17.95,18.204,17.95,18.196,210361,0
2015-04-29,18.103,18.593,17.975,18.137,371139,0
2015-04-30,18.027,18.131,17.698,17.747,335609,0
2015-05-01,17.747,18.036,17.713,17.83,503236,0
2015-05-04,17.875,18.189,17.705,17.806,446693,0
2015-05-05,17.892,18.228,17.298,17.401,488244,0
2015-05-06,17.578,17.691,17.265,17.484,671242,0
2015-05-07,16.825,17.137,16.053,16.359,1534238,0
2015-05-08,16.442,16.486,15.673,15.951,1179527,0
2015-05-11,15.848,15.908,15.249,15.257,728470,0
2015-05-12,15.3,16.045,15.249,15.994,870822,0
2015-05-13,16.571,16.586,15.578,15.612,955356,0
2015-05-14,15.612,16.351,15.594,15.946,872530,0
2015-05-15,15.99,16.129,15.603,16.051,600614,0
2015-05-18,15.998,16.067,15.825,15.956,344316,0
2015-05-19,15.834,15.964,15.373,15.665,923301,0
2015-05-20,15.638,15.769,15.423,15.431,471140,0
2015-05-21,15.492,15.544,15.244,15.313,362265,0
2015-05-22,15.244,15.364,14.933,14.961,722197,0
2015-05-26,14.848,14.925,14.574,14.762,770911,0
2015-05-27,14.848,14.952,14.617,14.711,675852,0
2015-05-28,14.641,14.728,14.505,14.641,340061,0
2015-05-29,14.624,14.694,14.298,14.48,516786,0
2015-06-01,14.488,14.565,14.101,14.281,668865,0
2015-06-02,14.281,15.097,14.281,14.969,577710,0
2015-06-03,15.089,15.251,14.891,15.166,477312,0
2015-06-04,15.089,15.321,14.659,14.823,597020,0
2015-06-05,14.779,14.961,14.617,14.788,843885,0
2015-06-08,14.866,14.891,14.187,14.384,651165,0
2015-06-09,14.419,14.496,14.247,14.324,484929,0
2015-06-10,14.454,14.641,14.436,14.522,367186,0
2015-06-11,14.531,14.624,14.393,14.496,281443,0
2015-06-12,14.426,14.539,14.393,14.426,411752,0
2015-06-15,14.272,14.393,14.024,14.366,631602,0
2015-06-16,14.331,14.599,14.171,14.426,690292,0
2015-06-17,14.496,14.599,14.187,14.366,378798,0
2015-06-18,14.366,14.624,14.315,14.539,458449,0
2015-06-19,14.522,14.736,14.419,14.702,679229,0
2015-06-22,14.779,14.823,14.324,14.522,628457,0
2015-06-23,14.496,14.565,14.265,14.341,507010,0
2015-06-24,14.289,14.617,14.196,14.539,487327,0
2015-06-25,14.582,14.582,13.851,13.945,963357,0
2015-06-26,13.937,13.945,13.269,13.464,1375343,0
2015-06-29,13.387,13.447,12.831,12.934,1064084,0
2015-06-30,13.069,13.069,12.391,12.563,1482059,0
2015-07-01,12.623,12.675,12.306,12.469,764700,0
2015-07-02,12.529,12.573,12.358,12.408,507471,0
2015-07-06,12.211,12.211,11.851,11.944,700656,0
2015-07-07,11.91,11.919,11.61,11.877,1622093,0
2015-07-08,11.757,11.867,11.103,11.259,1049294,0
2015-07-09,11.473,11.568,11.216,11.225,723362,0
2015-07-10,11.302,11.541,11.207,11.541,547064,0
2015-07-13,11.593,11.997,11.523,11.944,468114,0
2015-07-14,11.935,12.547,11.886,12.443,793716,0
2015-07-15,12.4,12.462,11.689,11.749,706370,0
2015-07-16,11.655,11.767,11.181,11.329,698676,0
2015-07-17,11.32,11.32,10.932,11.002,1040328,0
2015-07-20,10.967,10.967,10.341,10.813,3202962,0
2015-07-21,10.769,10.864,10.451,10.486,698209,0
2015-07-22,10.433,10.495,9.799,9.875,1177385,0
2015-07-23,9.953,10.055,9.773,9.867,1468848,0
2015-07-24,9.84,9.885,9.2321,9.3439,789154,0
2015-07-27,9.2403,9.4649,9.0083,9.18,936575,0
2015-07-28,9.2321,9.3684,8.9908,9.3006,809533,0
2015-07-29,9.3347,9.875,9.1634,9.4884,1179363,0
2015-07-30,9.4383,9.627,9.1541,9.2403,706710,0
2015-07-31,9.2577,9.522,9.1894,9.4286,460079,0
2015-08-03,9.3939,9.515,9.1717,9.2403,864741,0
2015-08-04,9.2403,9.627,9.2403,9.2918,1134766,0
2015-08-05,8.6823,10.177,8.6823,9.4462,2316343,0
2015-08-06,9.2655,9.4719,8.5623,9.3006,2239204,0
2015-08-07,9.1976,9.6,9.051,9.0855,854015,0
2015-08-10,9.1031,9.808,8.8108,9.0855,1393160,0
2015-08-11,8.9314,9.0083,8.6045,8.7512,763099,0
2015-08-12,8.5967,8.6734,8.1323,8.2614,1143500,0
2015-08-13,8.2013,8.2701,7.6944,7.849,1296625,0
2015-08-14,7.7976,8.0809,7.7891,7.9179,896867,0
2015-08-17,7.8119,7.8737,7.5383,7.7941,1661942,0
2015-08-18,7.7413,7.9443,7.1675,7.194,1067516,0
2015-08-19,7.194,7.2381,6.7085,7.0882,2170155,0
2015-08-20,7.1145,7.3529,7.0615,7.1675,1553978,0
2015-08-21,7.0882,7.1586,6.8674,6.9999,1482834,0
2015-08-24,6.5232,7.0528,6.3642,6.5761,1197645,0
2015-08-25,6.8409,6.8409,6.2141,6.2849,1187603,0
2015-08-26,6.4262,6.4262,6.2231,6.3292,764811,0
2015-08-27,6.3996,6.8498,6.3642,6.7173,1513987,0
2015-08-28,6.7349,7.1145,6.6468,6.8144,1803780,0
2015-08-31,6.8321,7.3883,6.6379,7.1058,2108752,0
2015-09-01,6.8851,7.0528,6.4348,6.4967,1356632,0
2015-09-02,6.6203,6.7173,6.2496,6.3555,1442390,0
2015-09-03,6.3996,6.6203,6.2672,6.3996,1669306,0
2015-09-04,6.2672,6.3466,5.9318,6.0994,883651,0
2015-09-08,6.1791,6.3731,6.0731,6.1791,855215,0
2015-09-09,6.2672,6.3378,6.0111,6.0994,1044179,0
2015-09-10,6.0731,6.1083,5.8169,6.0024,802817,0
2015-09-11,5.9407,5.9671,5.7288,5.764,1131865,0
2015-09-14,5.72,5.7464,5.4639,5.7376,819415,0
2015-09-15,5.7906,5.923,5.6494,5.667,841392,0
2015-09-16,5.6494,6.0994,5.6494,5.9582,710884,0
2015-09-17,5.9407,5.9671,5.6405,5.6757,988828,0
2015-09-18,5.508,5.5787,5.2875,5.4992,1626595,0
2015-09-21,5.4992,5.6316,5.3845,5.4551,1096972,0
2015-09-22,5.305,5.3669,5.0492,5.155,1964650,0
2015-09-23,5.208,5.208,4.5106,4.7841,2920012,0
2015-09-24,4.7049,4.7489,4.5548,4.6784,1081810,0
2015-09-25,4.7225,4.8725,4.5548,4.6784,1580489,0
2015-09-28,4.5899,4.6871,3.5926,3.6015,4704406,0
2015-09-29,3.672,3.7868,3.4514,3.7074,3213429,0
2015-09-30,3.7338,3.8575,3.619,3.8575,2206067,0
2015-10-01,3.8928,4.131,3.6456,3.672,1873907,0
2015-10-02,3.6545,4.2281,3.5572,4.1487,2292961,0
2015-10-05,4.2281,4.8109,4.1751,4.793,2600994,0
2015-10-06,4.8282,6.7881,4.8109,6.1613,5657514,0
2015-10-07,6.1878,6.5321,5.5258,5.8347,2807969,0
2015-10-08,6.3466,7.5913,6.3292,6.7616,3913667,0
2015-10-09,6.8409,6.8498,6.3378,6.5408,2047238,0
2015-10-12,6.5584,6.6203,5.8788,5.8964,1389793,0
2015-10-13,5.7817,6.4172,5.6847,6.0731,1501752,0
2015-10-14,6.0819,6.5408,5.976,6.5143,1065367,0
2015-10-15,6.5056,6.6731,5.9848,6.6556,905061,0
2015-10-16,6.6644,6.6644,5.9671,6.2761,954456,0
2015-10-19,6.17,6.3466,5.976,6.0819,605413,0
2015-10-20,6.0378,6.5321,6.0024,6.3201,645284,0
2015-10-21,6.3201,6.3201,5.9848,6.1613,780105,0
2015-10-22,6.2496,6.4084,5.8611,6.0378,1124049,0
2015-10-23,6.0378,6.3201,5.8435,5.9493,1200630,0
2015-10-26,5.9582,5.9582,5.6847,5.7552,692421,0
2015-10-27,5.658,5.7022,5.3669,5.4728,1402739,0
2015-10-28,5.4904,6.2054,5.305,5.8699,1697967,0
2015-10-29,5.8082,5.9848,5.7729,5.8964,513084,0
2015-10-30,5.923,5.923,5.411,5.4817,921602,0
2015-11-02,5.4376,6.0553,5.3932,5.8699,1158082,0
2015-11-03,5.8435,6.3466,5.7993,6.1613,1426076,0
2015-11-04,6.1791,6.3024,5.658,5.7022,1364876,0
2015-11-05,5.6757,5.7109,4.8195,4.8814,3740107,0
2015-11-06,4.7668,5.0932,4.4489,4.9609,1683922,0
2015-11-09,4.9518,5.2521,4.6959,5.155,1607855,0
2015-11-10,5.1285,5.1902,4.8282,4.9254,899965,0
2015-11-11,4.9342,4.9609,4.5284,4.5725,1887275,0
2015-11-12,4.3777,4.628,4.1364,4.5538,2246341,0
2015-11-13,4.5074,5.1845,4.3777,5.1381,1573969,0
2015-11-16,5.1381,5.2866,4.8136,4.9896,1110664,0
2015-11-17,4.9804,4.9896,4.7303,4.8321,1055889,0
2015-11-18,4.8971,5.2124,4.8413,5.0269,1347546,0
2015-11-19,4.9896,5.1845,4.9804,5.1103,664284,0
2015-11-20,5.1474,5.2401,4.1737,4.2849,2128169,0
2015-11-23,4.2942,4.9896,4.2385,4.8321,1357251,0
2015-11-24,4.8228,4.9063,4.6744,4.7486,1121646,0
2015-11-25,4.7114,5.0732,4.6466,5.036,766391,0
2015-11-27,4.9804,5.0455,4.7578,4.86,261250,0
2015-11-30,4.8971,5.435,4.8321,5.3978,1498280,0
2015-12-01,5.3793,5.7781,5.3328,5.676,1070000,0
2015-12-02,5.6204,5.7317,5.2681,5.435,875449,0
2015-12-03,5.4721,5.7781,5.4721,5.6112,787356,0
2015-12-04,5.5463,5.639,5.1567,5.2032,769304,0
2015-12-07,5.0825,5.0825,4.0808,4.1737,2162456,0
2015-12-08,4.1273,4.2756,3.8953,3.9326,1636860,0
2015-12-09,3.9601,4.2291,3.8212,3.9418,1176326,0
2015-12-10,3.9138,4.0715,3.9138,3.9601,626656,0
2015-12-11,3.8767,3.9047,3.6079,3.7006,2389852,0
2015-12-14,3.6635,3.7006,2.968,2.9772,3419676,0
2015-12-15,3.0515,3.1627,2.968,2.9772,1505072,0
2015-12-16,2.9863,3.1256,2.9029,3.0978,1468198,0
2015-12-17,3.0978,3.1349,2.7639,2.7824,2018084,0
2015-12-18,2.8751,3.5151,2.8473,3.3945,4071857,0
2015-12-21,3.3852,3.5522,3.2647,3.2926,2739731,0
2015-12-22,3.3296,3.8212,3.2553,3.7747,1607780,0
2015-12-23,3.8491,4.6188,3.8491,4.5446,1814303,0
2015-12-24,4.5446,4.5817,4.3034,4.4241,506610,0
2015-12-28,4.3591,4.4332,3.9138,4.1179,888058,0
2015-12-29,4.1643,4.4797,4.1643,4.2385,761636,0
2015-12-30,4.1364,4.3034,3.8212,3.8674,1086096,0
2015-12-31,3.8397,4.0158,3.5893,3.6263,946877,0
2016-01-04,3.58,3.9047,3.4779,3.8767,1196577,0
2016-01-05,3.8767,3.9789,3.7098,3.8953,471539,0
2016-01-06,3.7841,3.7932,3.6357,3.7468,958561,0
2016-01-07,3.6263,3.6357,3.3597,3.3759,1456026,0
2016-01-08,3.4408,3.7468,3.3945,3.7468,1094123,0
2016-01-11,3.7284,3.8304,3.209,3.311,1841691,0
2016-01-12,3.3945,3.4315,3.1627,3.1812,1051611,0
2016-01-13,3.1904,3.3018,2.8566,2.8658,1912943,0
2016-01-14,2.8845,3.1441,2.7082,3.0606,1474269,0
2016-01-15,2.9216,3.1163,2.7732,3.0978,1365317,0
2016-01-19,3.1256,3.1812,2.6155,2.7824,2186824,0
2016-01-20,2.6619,3.3852,2.583,3.3759,2235232,0
2016-01-21,3.2833,3.4687,3.0236,3.3852,1372458,0
2016-01-22,3.5151,3.8212,3.3481,3.5893,1160531,0
2016-01-25,3.58,3.7098,3.2275,3.3018,877233,0
2016-01-26,3.3018,3.4595,3.0978,3.2926,548628,0
2016-01-27,3.2647,3.5522,3.1719,3.3668,741583,0
2016-01-28,3.4595,3.4966,3.0699,3.0793,637494,0
2016-01-29,3.0793,3.3388,3.0606,3.311,1173946,0
2016-02-01,3.2462,3.3385,3.0699,3.2462,983243,0
2016-02-02,3.1627,3.2183,2.9772,3.0049,1015621,0
2016-02-03,3.0699,3.1719,2.8566,3.1349,786374,0
2016-02-04,3.1904,3.5985,3.1069,3.5985,1609673,0
2016-02-05,3.5615,3.7098,3.3759,3.4039,930742,0
2016-02-08,3.3574,3.3574,3.056,3.1904,733683,0
2016-02-09,3.1441,3.1719,2.9493,3.0699,1013036,0
2016-02-10,3.1163,3.2647,2.9772,3.1627,1094866,0
2016-02-11,3.1719,3.1719,2.8845,2.9493,890471,0
2016-02-12,2.9122,3.1441,2.8658,2.9309,628014,0
2016-02-16,2.9863,3.0328,2.8103,2.968,593386,0
2016-02-17,3.0049,3.5615,2.9956,3.4595,1889864,0
2016-02-18,3.4595,3.5151,3.2275,3.2553,976173,0
2016-02-19,3.209,3.2925,3.0328,3.0884,660863,0
2016-02-22,3.1627,3.4408,3.1627,3.2553,1066189,0
2016-02-23,3.2275,3.3945,2.9309,2.9772,1051320,0
2016-02-24,2.8008,3.8491,2.7732,3.5243,3933371,0
2016-02-25,3.5522,4.2291,3.4779,4.053,3151821,0
2016-02-26,4.0994,4.5168,4.053,4.3684,1744167,0
2016-02-29,4.4425,5.1289,4.4241,4.8042,2631801,0
2016-03-01,4.8691,4.9249,4.3034,4.8042,1574202,0
2016-03-02,4.775,5.3013,4.6971,5.2623,1704772,0
2016-03-03,5.2525,5.8567,5.2525,5.7203,1894869,0
2016-03-04,5.7983,6.0004,5.233,5.35,1627508,0
2016-03-07,5.2818,6.6948,5.2719,6.4804,2538933,0
2016-03-08,6.451,6.4804,5.4766,5.613,2156652,0
2016-03-09,5.7203,5.9639,5.2039,5.9346,976152,0
2016-03-10,5.886,5.9737,5.4669,5.6716,635733,0
2016-03-11,5.7788,5.8567,5.5254,5.6521,679867,0
2016-03-14,5.7104,5.7399,5.3987,5.6034,707976,0
2016-03-15,5.35,5.5254,5.1453,5.2136,888775,0
2016-03-16,5.3889,5.3987,4.9114,5.1162,1281050,0
2016-03-17,5.1551,5.769,5.1064,5.6326,2211575,0
2016-03-18,5.7886,6.1784,5.6813,6.1393,2847646,0
2016-03-21,6.0906,6.1199,5.7886,6.1003,773415,0
2016-03-22,5.9346,6.1686,5.8373,6.0809,996641,0
2016-03-23,5.9443,6.0809,5.4572,5.6034,615020,0
2016-03-24,5.4279,5.6716,5.3597,5.6326,365056,0
2016-03-28,5.6813,5.7495,5.4279,5.6229,543031,0
2016-03-29,5.574,6.0711,5.4378,5.8957,899589,0
2016-03-30,5.9639,6.5194,5.9542,6.461,1476316,0
2016-03-31,6.4414,6.4706,6.1588,6.2271,1090875,0
2016-04-01,6.1393,6.8312,6.0614,6.6752,1837560,0
2016-04-04,6.6752,7.0943,6.4706,6.6461,1035754,0
2016-04-05,6.5388,6.8897,6.2758,6.6168,1020823,0
2016-04-06,6.1296,6.4706,6.0126,6.4315,1314859,0
2016-04-07,6.4315,6.5097,5.7495,5.886,1573277,0
2016-04-08,5.9931,6.2758,5.7592,5.9055,1395825,0
2016-04-11,5.9542,6.3829,5.8665,6.1686,704438,0
2016-04-12,6.1393,6.4902,6.1003,6.4414,765312,0
2016-04-13,6.5388,6.6461,6.3439,6.5583,888304,0
2016-04-14,6.6461,6.6461,6.1686,6.4902,564900,0
2016-04-15,6.4315,6.6265,6.1881,6.5097,706756,0
2016-04-18,6.4122,6.6363,6.305,6.5292,653495,0
2016-04-19,6.6656,6.9287,6.6558,6.8702,1036684,0
2016-04-20,6.8409,7.3769,6.724,7.3086,2400732,0
2016-04-21,7.3573,7.9909,6.9969,7.5523,1968559,0
2016-04-22,7.5133,7.8446,7.2891,7.5231,992957,0
2016-04-25,7.4939,7.5621,6.9579,7.0943,966312,0
2016-04-26,7.1333,7.4062,7.0261,7.26,794635,0
2016-04-27,7.2405,7.5329,7.0747,7.2891,731484,0
2016-04-28,7.2891,7.9422,7.2211,7.4939,1562953,0
2016-04-29,7.5914,7.5914,6.8702,7.0943,1735274,0
2016-05-02,7.182,7.1917,6.8118,7.0261,1510562,0
2016-05-03,7.0163,7.182,6.5681,6.6948,2410165,0
2016-05-04,6.6558,7.0358,6.6265,6.802,1441929,0
2016-05-05,6.6265,6.8409,6.0224,6.3341,1923519,0
2016-05-06,6.3341,6.5048,6.1296,6.3537,825301,0
2016-05-09,6.11,6.1977,5.2136,5.2428,1873358,0
2016-05-10,5.2818,5.3792,5.1453,5.3208,1309632,0
2016-05-11,5.311,5.6912,5.2428,5.2915,915863,0
2016-05-12,5.3652,5.5234,4.9524,4.9722,857516,0
2016-05-13,4.9722,5.2276,4.9377,5.0802,771669,0
2016-05-16,5.1785,5.2767,4.8739,4.9524,792543,0
2016-05-17,4.9427,5.1392,4.7216,4.7854,1387308,0
2016-05-18,4.6872,4.8051,4.5004,4.5987,1447921,0
2016-05-19,4.5201,4.6774,4.4022,4.4316,960406,0
2016-05-20,4.4612,4.5595,4.2843,4.4022,870722,0
2016-05-23,4.4022,4.9328,4.3728,4.8051,1192319,0
2016-05-24,4.7953,5.0378,4.5397,4.7166,873661,0
2016-05-25,4.7953,5.0901,4.7854,4.9132,1076352,0
2016-05-26,5.0509,5.0999,4.5595,4.6086,1231154,0
2016-05-27,4.6184,4.6674,4.412,4.5595,1197891,0
2016-05-31,4.6674,4.6872,4.4907,4.5495,1157630,0
2016-06-01,4.5004,4.9231,4.3384,4.8739,1743215,0
2016-06-02,4.7953,5.1195,4.6479,5.0802,1066180,0
2016-06-03,5.1589,5.1982,4.8641,5.149,873020,0
2016-06-06,5.1392,5.5029,5.1101,5.2571,1436700,0
2016-06-07,5.2571,5.3014,5.0262,5.1097,1221795,0
2016-06-08,5.208,5.5029,5.1392,5.2867,1395728,0
2016-06-09,5.2178,5.3849,4.8689,4.9917,1431270,0
2016-06-10,4.9524,5.0704,4.5251,4.6184,1749997,0
2016-06-13,4.6086,4.9231,4.5888,4.7166,738121,0
2016-06-14,4.6872,4.8051,4.3826,4.5792,651076,0
2016-06-15,4.6086,4.815,4.4907,4.5301,607131,0
2016-06-16,4.4907,4.5004,4.0976,4.2548,1485515,0
2016-06-17,4.2843,4.9034,4.2843,4.6184,2082855,0
2016-06-20,4.7009,4.7737,4.6086,4.6577,1308145,0
2016-06-21,4.638,4.638,4.2893,4.4415,1535607,0
2016-06-22,4.5103,4.5987,4.1861,4.1958,1272175,0
2016-06-23,4.3039,4.8837,4.2843,4.815,2820791,0
2016-06-24,4.4415,4.5693,4.3433,4.4809,1251412,0
2016-06-27,4.3728,4.3826,3.7734,3.8521,1976612,0
2016-06-28,3.9994,4.3137,3.976,4.1369,686614,0
2016-06-29,4.2451,4.3923,4.0976,4.3826,812028,0
2016-06-30,4.4316,4.4316,4.1467,4.3335,1062424,0
2016-07-01,4.3335,4.7069,4.3335,4.638,836247,0
2016-07-05,4.5004,4.5693,4.0976,4.3433,975217,0
2016-07-06,4.3237,4.5103,4.1714,4.471,785646,0
2016-07-07,4.4907,4.5888,4.2646,4.4809,1213625,0
2016-07-08,4.5693,4.9722,4.5595,4.9624,934455,0
2016-07-11,4.9917,5.2767,4.8935,5.2571,1444428,0
2016-07-12,5.3947,5.9941,5.3259,5.8369,1860215,0
2016-07-13,5.9057,6.1415,5.7681,6.0826,1418812,0
2016-07-14,6.1808,6.4266,6.0923,6.397,1684843,0
2016-07-15,6.4462,6.5935,6.1612,6.5836,1474076,0
2016-07-18,6.4952,6.908,6.0137,6.8982,2185660,0
2016-07-19,6.7999,6.9817,6.4854,6.5739,1604127,0
2016-07-20,6.682,6.682,6.2299,6.5542,1247620,0
2016-07-21,6.5935,6.9178,6.5542,6.7212,1366422,0
2016-07-22,6.6328,6.6917,6.4509,6.5542,852904,0
2016-07-25,6.5248,6.5248,6.2986,6.3774,696768,0
2016-07-26,6.3871,6.7114,6.1906,6.6524,931622,0
2016-07-27,6.731,6.8588,6.5444,6.7212,1035035,0
2016-07-28,6.6917,6.731,6.2938,6.3184,968736,0
2016-07-29,6.2889,6.4756,6.1612,6.3774,1005905,0
2016-08-01,6.3774,6.3774,6.0727,6.1316,609220,0
2016-08-02,6.1612,6.3675,5.9941,6.0236,482622,0
2016-08-03,5.9449,6.4166,5.8958,6.3283,1212509,0
2016-08-04,6.731,7.0936,6.2791,6.4362,1731643,0
2016-08-05,6.4658,6.7507,6.3774,6.7114,1145887,0
2016-08-08,6.7016,7.2617,6.6426,7.1732,1693797,0
2016-08-09,7.1634,7.6547,7.0466,7.6547,1410708,0
2016-08-10,7.6843,7.7334,7.3993,7.6057,939724,0
2016-08-11,7.6646,7.8021,7.5614,7.7431,769212,0
2016-08-12,7.7137,7.8415,7.2911,7.5663,876859,0
2016-08-15,7.68,8.2682,7.68,8.2632,1121461,0
2016-08-16,8.3522,8.3522,8.0072,8.0457,993305,0
2016-08-17,7.9567,8.105,7.6997,8.0556,717520,0
2016-08-18,8.0852,8.3718,7.9962,8.3522,525927,0
2016-08-19,8.2632,8.3224,8.1346,8.3027,446985,0
2016-08-22,8.1841,8.3718,8.0754,8.3522,422410,0
2016-08-23,8.4114,8.9599,8.4015,8.7475,1148559,0
2016-08-24,8.7671,8.8464,8.4609,8.4806,806791,0
2016-08-25,8.4609,8.7178,8.4114,8.6684,452091,0
2016-08-26,8.7376,9.0242,8.4213,8.5499,685690,0
2016-08-29,8.5695,9.3406,8.4659,9.3208,1094543,0
2016-08-30,9.3306,9.806,9.2515,9.4984,1313824,0
2016-08-31,9.4196,9.4659,8.7623,9.0242,1046298,0
2016-09-01,9.0737,9.1429,8.6684,8.8561,644220,0
2016-09-02,9.0044,9.2319,8.9358,9.1132,552802,0
2016-09-06,9.2021,9.4788,8.8759,8.9748,578597,0
2016-09-07,8.9353,9.1033,8.7871,9.0341,560266,0
2016-09-08,9.2813,9.2813,8.9254,9.0934,555501,0
2016-09-09,8.9155,8.9155,8.1001,8.362,718459,0
2016-09-12,8.105,8.5399,8.0358,8.4609,522574,0
2016-09-13,8.1346,8.3127,7.5614,7.8974,796332,0
2016-09-14,7.9469,8.4904,7.9468,8.4015,623430,0
2016-09-15,8.2632,8.6387,8.1645,8.4015,693211,0
2016-09-16,8.3224,8.7871,8.3127,8.6783,897663,0
2016-09-19,8.7574,8.8957,8.6782,8.8166,666308,0
2016-09-20,8.9056,8.9452,8.4707,8.5201,371150,0
2016-09-21,8.7771,8.9254,8.5695,8.7771,641099,0
2016-09-22,9.0044,9.1328,8.854,8.9254,1011323,0
2016-09-23,8.8957,9.1132,8.792,9.0836,842252,0
2016-09-26,9.0044,9.1824,8.7574,8.7871,463255,0
2016-09-27,8.6684,9.3899,8.6684,9.2319,770271,0
2016-09-28,9.3504,9.587,9.0341,9.4393,820705,0
2016-09-29,9.4393,9.538,9.0884,9.1132,470298,0
2016-09-30,9.2319,9.4393,9.1429,9.2614,840116,0
2016-10-03,9.1527,9.3799,9.0044,9.3109,588514,0
2016-10-04,9.2319,9.3603,8.9946,9.1527,619732,0
2016-10-05,9.2911,9.766,9.2021,9.657,768906,0
2016-10-06,9.617,9.697,9.4196,9.607,303415,0
2016-10-07,9.687,9.687,9.1132,9.1725,517527,0
2016-10-10,9.3899,9.538,9.0836,9.0934,434479,0
2016-10-11,8.9649,8.9649,8.4411,8.5499,1031817,0
2016-10-12,8.5499,8.5695,8.2334,8.3323,592241,0
2016-10-13,8.105,8.2928,7.7689,8.1248,819099,0
2016-10-14,8.2334,8.3917,7.7294,7.9469,832252,0
2016-10-17,7.9172,8.4806,7.7768,8.3522,706182,0
2016-10-18,8.5499,8.9847,8.4707,8.7871,1314587,0
2016-10-19,8.7671,9.0538,8.6189,8.7771,371928,0
2016-10-20,8.6783,9.0836,8.6387,9.0638,436899,0
2016-10-21,8.8068,9.0984,8.7376,8.7771,422638,0
2016-10-24,8.8661,8.8859,8.2434,8.5399,536882,0
2016-10-25,8.6091,8.6684,8.3323,8.4707,374160,0
2016-10-26,8.3027,8.5399,8.1841,8.3522,403588,0
2016-10-27,8.4411,8.4411,8.1742,8.2532,326206,0
2016-10-28,8.2532,8.7129,8.2532,8.3917,440550,0
2016-10-31,8.4015,8.5009,7.9864,8.0062,510221,0
2016-11-01,8.0852,8.1841,7.764,7.9369,703818,0
2016-11-02,7.9074,8.0062,7.3142,7.4724,1241660,0
2016-11-03,7.6997,8.9847,7.6899,8.1841,1661111,0
2016-11-04,8.2532,9.128,8.1445,8.8166,1991585,0
2016-11-07,9.1924,9.3899,9.0341,9.301,2145418,0
2016-11-08,9.2021,9.815,9.1527,9.538,1838355,0
2016-11-09,9.4196,9.747,9.1429,9.4393,1302243,0
2016-11-10,9.834,9.874,9.3701,9.3899,2122212,0
2016-11-11,9.3899,9.737,9.2319,9.657,1213328,0
2016-11-14,9.712,9.93,9.344,9.532,1196911,0
2016-11-15,9.552,10.644,9.532,10.595,2062634,0
2016-11-16,10.684,10.953,10.202,10.277,1550932,0
2016-11-17,10.139,10.257,9.3242,9.86,1191657,0
2016-11-18,9.86,10.237,9.752,10.198,800007,0
2016-11-21,11.141,11.141,10.237,10.923,1615415,0
2016-11-22,11.021,11.021,10.719,10.844,1924788,0
2016-11-23,10.724,11.071,10.486,11.041,1470190,0
2016-11-25,11.081,11.227,10.764,10.953,364428,0
2016-11-28,10.963,11.081,10.784,10.923,1021701,0
2016-11-29,10.774,11.301,10.724,11.301,1110459,0
2016-11-30,11.508,11.698,11.241,11.261,1579737,0
2016-12-01,11.409,11.418,10.674,10.834,1090581,0
2016-12-02,10.814,10.914,10.312,10.844,1032752,0
2016-12-05,10.963,11.281,10.864,11.051,1041422,0
2016-12-06,11.051,11.201,10.923,11.141,631211,0
2016-12-07,11.161,11.231,10.904,10.983,603120,0
2016-12-08,11.021,11.738,11.021,11.618,1862080,0
2016-12-09,11.708,11.915,11.558,11.688,1021811,0
2016-12-12,11.738,11.846,11.281,11.608,985276,0
2016-12-13,11.698,11.945,11.301,11.578,984968,0
2016-12-14,11.498,11.698,11.281,11.281,1045401,0
2016-12-15,11.321,11.778,11.121,11.488,855762,0
2016-12-16,11.498,11.708,11.291,11.321,783427,0
2016-12-19,11.321,11.548,11.321,11.418,1113045,0
2016-12-20,11.448,11.518,11.281,11.418,541908,0
2016-12-21,11.428,11.501,11.201,11.371,541396,0
2016-12-22,11.409,11.409,10.595,10.684,854246,0
2016-12-23,10.684,10.933,10.496,10.734,534250,0
2016-12-27,10.734,10.943,10.615,10.624,359625,0
2016-12-28,10.694,10.814,10.486,10.585,516125,0
2016-12-29,10.576,10.664,10.139,10.257,653436,0
2016-12-30,10.357,10.417,10.129,10.237,675620,0
2017-01-03,10.427,11.071,10.337,11.051,1105604,0
2017-01-04,11.141,11.975,11.071,11.895,1938522,0
2017-01-05,11.886,11.915,11.221,11.468,1146472,0
2017-01-06,11.518,11.718,11.131,11.618,923151,0
2017-01-09,11.608,12.065,11.4,11.678,1054453,0
2017-01-10,11.738,12.353,11.513,12.273,1315441,0
2017-01-11,12.253,12.373,12.077,12.333,567062,0
2017-01-12,12.333,12.412,11.807,12.214,605392,0
2017-01-13,12.223,12.401,12.125,12.343,542502,0
2017-01-17,12.343,12.343,12.045,12.085,512686,0
2017-01-18,12.095,12.194,11.618,11.866,783307,0
2017-01-19,11.856,11.915,10.963,11.331,1080610,0
2017-01-20,11.409,11.807,11.321,11.698,724796,0
2017-01-23,11.698,11.826,11.39,11.648,489960,0
2017-01-24,11.817,12.402,11.817,12.313,891588,0
2017-01-25,12.412,12.502,12.228,12.442,505413,0
2017-01-26,12.382,12.512,12.155,12.373,523577,0
2017-01-27,12.343,12.343,12.045,12.155,309430,0
2017-01-30,12.035,12.035,11.648,11.995,437268,0
2017-01-31,11.886,12.562,11.658,12.432,2296950,0
2017-02-01,12.562,13.217,12.442,13.177,1850838,0
2017-02-02,13.187,13.237,12.959,13.077,1053870,0
2017-02-03,13.127,13.137,12.859,12.998,652714,0
2017-02-06,12.919,12.949,12.432,12.939,491632,0
2017-02-07,12.998,13.297,12.771,12.889,705380,0
2017-02-08,12.889,13.167,12.542,13.157,711938,0
2017-02-09,13.257,13.774,13.117,13.744,1112631,0
2017-02-10,13.813,14.001,13.544,13.891,1414081,0
2017-02-13,14.011,14.498,13.851,14.358,1257349,0
2017-02-14,14.299,14.518,14.121,14.309,749480,0
2017-02-15,14.161,14.428,14.051,14.19,797642,0
2017-02-16,14.19,14.538,14.091,14.18,510316,0
2017-02-17,14.121,14.368,14.091,14.318,985022,0
2017-02-21,17.755,19.652,17.308,19.334,6189937,0
2017-02-22,19.214,19.849,18.927,19.155,2568598,0
2017-02-23,18.867,19.165,17.824,17.943,2378921,0
2017-02-24,17.546,17.923,17.089,17.278,2150128,0
2017-02-27,17.576,18.48,17.427,17.973,2020977,0
2017-02-28,17.833,18.073,17,17.209,1388034,0
2017-03-01,17.774,18.133,17.556,17.973,1537186,0
2017-03-02,17.918,17.988,17.361,17.57,972770,0
2017-03-03,17.51,17.938,17.46,17.838,1195577,0
2017-03-06,17.44,17.739,17.281,17.59,931722,0
2017-03-07,17.55,17.759,17.321,17.719,1127339,0
2017-03-08,17.69,17.7,16.122,16.485,2105607,0
2017-03-09,16.305,16.714,15.907,16.017,1287726,0
2017-03-10,16.207,16.565,15.778,15.927,916846,0
2017-03-13,16.057,16.177,15.669,16.107,870822,0
2017-03-14,15.818,15.947,15.367,15.907,786311,0
2017-03-15,16.395,16.465,15.857,16.395,1063382,0
2017-03-16,16.903,16.903,16.226,16.475,656395,0
2017-03-17,16.674,17.003,16.555,16.783,1969781,0
2017-03-20,16.773,17.291,16.699,17.122,1052713,0
2017-03-21,16.943,17.261,16.525,16.793,2060141,0
2017-03-22,16.694,16.753,16.017,16.425,1305674,0
2017-03-23,16.425,16.803,16.32,16.585,856082,0
2017-03-24,16.654,16.933,15.927,16.275,751935,0
2017-03-27,15.837,16.445,15.439,16.425,606522,0
2017-03-28,16.395,17.376,16.395,17.162,1041921,0
2017-03-29,17.192,17.958,17.062,17.58,1047801,0
2017-03-30,17.64,18.476,17.53,18.406,2062721,0
2017-03-31,18.197,18.759,18.148,18.366,824613,0
2017-04-03,18.396,18.426,17.291,17.838,587909,0
2017-04-04,17.848,17.958,17.53,17.66,742516,0
2017-04-05,17.988,18.256,17.301,17.55,1032838,0
2017-04-06,17.61,17.71,17.192,17.66,562332,0
2017-04-07,17.51,17.71,17.222,17.261,533931,0
2017-04-10,17.421,17.67,16.813,16.933,1032235,0
2017-04-11,16.963,17.142,16.425,16.833,842212,0
2017-04-12,16.674,16.684,16.167,16.187,749558,0
2017-04-13,16.187,16.793,15.798,15.857,839132,0
2017-04-17,15.987,15.997,15.449,15.639,674093,0
2017-04-18,15.589,15.927,15.32,15.729,790860,0
2017-04-19,15.798,15.977,15.429,15.469,912903,0
2017-04-20,15.769,16.455,15.639,16.127,1180396,0
2017-04-21,16.087,16.217,15.709,15.957,1378285,0
2017-04-24,16.485,17.092,16.375,16.893,1079173,0
2017-04-25,17.122,17.301,16.575,16.973,1218692,0
2017-04-26,16.724,17.291,16.535,16.993,1195719,0
2017-04-27,17.062,17.271,16.773,16.833,1000667,0
2017-04-28,16.923,16.923,16.385,16.435,822792,0
2017-05-01,16.575,17.112,16.41,17.052,1334143,0
2017-05-02,17.082,17.212,16.495,16.773,1864222,0
2017-05-03,16.605,16.933,16.197,16.863,2627553,0
2017-05-04,15.629,16.425,15.121,15.739,5134128,0
2017-05-05,15.709,16.445,15.519,16.017,1571425,0
2017-05-08,15.729,16.147,15.729,16.047,1054890,0
2017-05-09,16.167,17.59,16.147,17.192,1589341,0
2017-05-10,17.192,18.033,17.192,18.028,1586291,0
2017-05-11,18.392,18.462,17.514,17.694,1187469,0
2017-05-12,17.614,18.602,17.519,18.522,1772782,0
2017-05-15,18.731,19.49,18.711,19.061,1240125,0
2017-05-16,19.19,19.25,18.921,19.151,882396,0
2017-05-17,18.691,19.26,18.352,18.432,1833247,0
2017-05-18,18.272,18.462,17.873,18.033,950201,0
2017-05-19,18.232,18.911,18.183,18.502,765057,0
2017-05-22,18.791,18.906,17.993,18.113,962154,0
2017-05-23,18.183,18.352,17.733,17.763,959439,0
2017-05-24,17.763,17.913,16.466,16.845,2645846,0
2017-05-25,17.005,17.115,16.286,16.526,1250208,0
2017-05-26,16.446,16.626,16.177,16.516,1116040,0
2017-05-30,16.626,16.626,15.663,15.748,1937763,0
2017-05-31,15.748,15.816,14.899,15.169,1793391,0
2017-06-01,15.209,15.471,14.989,15.338,1271892,0
2017-06-02,15.328,15.628,14.999,15.478,1284197,0
2017-06-05,15.288,15.508,15.149,15.169,975698,0
2017-06-06,15.029,15.259,14.47,14.51,2646001,0
2017-06-07,14.47,14.47,13.901,14.031,2193734,0
2017-06-08,14.031,14.53,13.592,14.131,1697206,0
2017-06-09,14.121,14.54,14.001,14.171,1038169,0
2017-06-12,14.131,14.47,13.844,14.33,1544154,0
2017-06-13,14.34,14.819,14.291,14.75,1387009,0
2017-06-14,14.909,15.099,14.191,14.37,1213651,0
2017-06-15,14.091,14.221,13.263,13.692,2200931,0
2017-06-16,13.552,13.772,13.318,13.562,1349646,0
2017-06-19,13.861,14.251,13.792,14.101,651623,0
2017-06-20,13.812,14.081,13.582,13.742,606816,0
2017-06-21,13.792,13.941,13.123,13.223,970147,0
2017-06-22,13.323,13.402,12.854,13.253,910038,0
2017-06-23,13.323,13.871,13.233,13.772,1492178,0
2017-06-26,13.572,13.981,13.233,13.742,1105343,0
2017-06-27,13.831,13.981,13.462,13.492,858859,0
2017-06-28,13.692,14.66,13.472,14.111,1350328,0
2017-06-29,14.221,14.49,13.462,13.712,1189162,0
2017-06-30,13.881,15.149,13.632,15.089,1549656,0
2017-07-03,15.159,15.428,15.055,15.219,659976,0
2017-07-05,15.249,15.56,14.8,15.438,1097504,0
2017-07-06,15.368,15.598,15.109,15.328,957422,0
2017-07-07,15.338,15.558,15.039,15.518,824356,0
2017-07-10,15.269,16.406,15.039,16.286,897127,0
2017-07-11,16.286,16.925,16.022,16.726,1109217,0
2017-07-12,16.925,17.304,16.775,16.935,1035352,0
2017-07-13,17.055,17.155,16.626,17.115,607457,0
2017-07-14,17.264,17.694,17.156,17.424,538408,0
2017-07-17,17.364,17.973,17.354,17.763,808686,0
2017-07-18,17.723,17.743,17.294,17.733,653752,0
2017-07-19,17.743,18.562,17.743,18.322,913619,0
2017-07-20,18.242,18.552,17.993,18.482,1299063,0
2017-07-21,18.552,19.081,18.272,19.041,1436475,0
2017-07-24,19.49,19.859,19.28,19.689,1797126,0
2017-07-25,19.789,20.153,19.34,20.119,1988448,0
2017-07-26,20.009,20.059,19.011,19.49,1906037,0
2017-07-27,19.56,19.759,18.901,19.27,901112,0
2017-07-28,19.18,19.51,19.011,19.38,1002466,0
2017-07-31,19.52,19.62,18.921,19.34,820401,0
2017-08-01,19.49,19.859,19.29,19.63,978435,0
2017-08-02,19.59,19.799,19.18,19.53,877008,0
2017-08-03,19.819,19.979,19.34,19.46,1868272,0
2017-08-04,19.59,19.879,19.52,19.859,1131494,0
2017-08-07,19.889,20.158,19.699,19.939,1001710,0
2017-08-08,19.809,20.089,19.58,19.739,1660512,0
2017-08-09,20.727,20.957,19.42,19.59,1678565,0
2017-08-10,19.39,19.734,18.941,19.131,1701910,0
2017-08-11,18.622,19.779,18.622,19.65,1092741,0
2017-08-14,19.799,19.849,19.121,19.679,886837,0
2017-08-15,19.709,20.008,19.53,19.869,989786,0
2017-08-16,20.009,20.208,19.26,19.41,989629,0
2017-08-17,19.14,19.47,18.44,18.45,1332467,0
2017-08-18,18.31,18.93,18.1821,18.54,801174,0
2017-08-21,18.46,18.63,18.21,18.51,775005,0
2017-08-22,19.01,19.53,19,19.27,1096660,0
2017-08-23,19.04,19.51,18.9,19.46,542080,0
2017-08-24,19.51,19.9,19.38,19.82,696909,0
2017-08-25,20.06,20.18,19.76,20.11,891159,0
2017-08-28,20.25,20.4,20.02,20.14,522119,0
2017-08-29,19.81,20.21,19.66,20.13,289216,0
2017-08-30,20.05,20.29,19.91,20.17,515699,0
2017-08-31,20.48,20.8191,20.27,20.69,1062104,0
2017-09-01,20.75,21.15,20.55,21.06,680438,0
2017-09-05,21.17,21.22,20.61,21,964902,0
2017-09-06,21.12,21.16,20.5,20.85,806979,0
2017-09-07,20.88,22.17,20.88,21.96,1272103,0
2017-09-08,21.78,22.43,21.5,22.43,1203842,0
2017-09-11,22.47,23.0636,22.43,22.85,1106965,0
2017-09-12,22.8,23.26,22.72,23.24,1065725,0
2017-09-13,23.23,23.39,23.04,23.32,1034422,0
2017-09-14,23.13,23.35,22.38,22.58,1510636,0
2017-09-15,22.64,23.27,22.39,22.96,1332837,0
2017-09-18,22.96,23.5,22.62,23.49,958307,0
2017-09-19,23.5,23.52,23.2,23.37,986432,0
2017-09-20,23.39,23.39,21.33,21.92,3156264,0
2017-09-21,21.93,22.51,21.79,22.34,785489,0
2017-09-22,22.04,22.525,21.79,21.95,810242,0
2017-09-25,21.92,22.65,21.89,22.06,785638,0
2017-09-26,22.26,22.26,21.9,21.93,554357,0
2017-09-27,22.08,22.34,21.26,21.5,1293292,0
2017-09-28,21.52,21.55,20.629,20.79,1681527,0
2017-09-29,20.8,21.155,20.34,21.1,1307128,0
2017-10-02,21.03,21.9,21.03,21.59,978454,0
2017-10-03,21,22.9,20.65,22.9,3299402,0
2017-10-04,23.18,24.315,23.18,23.75,3483725,0
2017-10-05,23.93,25.26,23.34,24.86,14431155,0
2017-10-06,24.57,25.57,24.39,25.31,2265544,0
2017-10-09,25.5,25.75,25,25.49,3456103,0
2017-10-10,25.93,25.99,25.05,25.37,1449378,0
2017-10-11,25.48,26.205,25.22,26.18,1466637,0
2017-10-12,26.06,26.59,25.6,25.69,1649431,0
2017-10-13,26.48,26.81,26.15,26.36,2242365,0
2017-10-16,26.33,27.22,26.2701,26.83,2015952,0
2017-10-17,26.76,27.25,26.67,26.77,804534,0
2017-10-18,26.78,26.9,26.25,26.58,957383,0
2017-10-19,26.35,26.71,25.71,26.59,974906,0
2017-10-20,26.95,27,25.75,26.33,1072132,0
2017-10-23,27,27.42,26.11,26.58,1339504,0
2017-10-24,26.89,27.49,26.845,27.25,1171749,0
2017-10-25,26.95,27.345,26.47,27.1,1024018,0
2017-10-26,27.17,27.37,26.58,27.14,1175008,0
2017-10-27,26.8937,27.25,26.59,26.97,1424990,0
2017-10-30,26.855,27.3,26.085,26.18,1219186,0
2017-10-31,26.12,26.48,25.2,26.47,1651892,0
2017-11-01,26.9,26.98,25.79,25.87,1295909,0
2017-11-02,25.87,26.32,25.6401,25.98,1017745,0
2017-11-03,25.87,25.94,25.5,25.8,1246166,0
2017-11-06,25.89,26.06,25.33,25.84,917973,0
2017-11-07,25.81,26.37,25.81,26.3,1667729,0
2017-11-08,26.08,26.83,25.44,26.74,1395348,0
2017-11-09,26.8,28.399,26.8,26.8,2586635,0
2017-11-10,26.94,28.37,26.64,26.66,2745866,0
