Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,10.97,11.146,10.834,10.903,603497,0
2010-08-24,10.745,11.009,10.61,10.795,777855,0
2010-08-25,10.745,10.853,10.63,10.765,1151301,0
2010-08-26,10.805,10.989,10.695,10.853,961236,0
2010-08-27,10.795,11.292,10.775,11.292,786654,0
2010-08-30,11.183,11.369,11.037,11.056,599393,0
2010-08-31,11.056,11.223,10.913,10.98,755919,0
2010-09-01,11.056,11.427,10.941,11.417,2200142,0
2010-09-02,11.417,11.827,11.292,11.788,2568741,0
2010-09-03,11.944,12.1,11.827,12.013,611131,0
2010-09-07,11.994,12.022,11.797,11.807,822901,0
2010-09-08,11.847,11.925,11.699,11.827,2313894,0
2010-09-09,12.169,12.412,12.169,12.373,1376925,0
2010-09-10,12.499,12.509,12.354,12.46,531986,0
2010-09-13,12.577,12.85,12.479,12.676,744009,0
2010-09-14,12.676,12.909,12.567,12.626,1218343,0
2010-09-15,12.519,12.705,12.46,12.596,936508,0
2010-09-16,12.586,12.656,12.46,12.519,605945,0
2010-09-17,12.567,12.626,12.285,12.373,737056,0
2010-09-20,12.431,12.586,12.382,12.519,926143,0
2010-09-21,12.586,12.616,12.373,12.392,843447,0
2010-09-22,12.345,12.519,12.149,12.255,905172,0
2010-09-23,12.09,12.373,11.964,11.994,464042,0
2010-09-24,12.265,12.646,12.206,12.616,481135,0
2010-09-27,12.558,12.577,12.235,12.295,560113,0
2010-09-28,12.325,12.441,12.169,12.305,554927,0
2010-09-29,12.169,12.606,12.149,12.422,620062,0
2010-09-30,12.489,12.666,12.431,12.499,1095448,0
2010-10-01,12.567,12.596,12.11,12.577,1128654,0
2010-10-04,12.558,12.586,12.335,12.392,1108657,0
2010-10-05,12.567,12.782,12.305,12.558,793860,0
2010-10-06,12.538,12.616,12.255,12.489,491324,0
2010-10-07,12.646,12.686,12.489,12.528,491693,0
2010-10-08,12.567,12.782,12.402,12.705,510371,0
2010-10-11,12.705,13.093,12.479,13.064,1157088,0
2010-10-12,13.006,13.229,12.899,13.229,606636,0
2010-10-13,13.328,13.699,13.239,13.55,934585,0
2010-10-14,13.444,13.59,13.143,13.347,1061219,0
2010-10-15,13.415,13.415,13.181,13.308,705984,0
2010-10-18,13.328,13.65,13.191,13.58,1629546,0
2010-10-19,13.328,13.961,13.318,13.689,1578527,0
2010-10-20,13.718,13.804,13.454,13.718,1685591,0
2010-10-21,13.766,14.029,13.727,13.971,925712,0
2010-10-22,13.931,14.125,13.794,14.088,635627,0
2010-10-25,14.205,14.341,14.108,14.234,694691,0
2010-10-26,14.165,14.389,14.098,14.253,1173718,0
2010-10-27,14.205,14.36,13.941,14.125,1111017,0
2010-10-28,14.214,14.243,13.991,14.224,483110,0
2010-10-29,14.185,14.291,14.135,14.214,738660,0
2010-11-01,14.36,14.613,14.175,14.399,453284,0
2010-11-02,14.544,14.544,14.331,14.515,969599,0
2010-11-03,14.497,14.613,14.469,14.574,952330,0
2010-11-04,14.74,15.16,14.643,15.16,782810,0
2010-11-05,15.12,15.539,15.1,15.295,725328,0
2010-11-08,15.237,15.53,15.11,15.412,536855,0
2010-11-09,15.354,15.384,14.76,14.867,2942662,0
2010-11-10,14.895,15.12,14.819,14.984,658976,0
2010-11-11,14.847,15.198,14.847,15.014,362695,0
2010-11-12,15.051,15.295,14.847,14.867,727315,0
2010-11-15,14.925,15.07,14.76,14.809,746763,0
2010-11-16,14.828,14.915,14.282,14.554,1081624,0
2010-11-17,14.828,14.837,14.429,14.515,1316878,0
2010-11-18,14.682,15.567,14.594,14.809,1804219,0
2010-11-19,14.769,14.994,14.662,14.895,428442,0
2010-11-22,14.867,15.587,14.72,14.857,455778,0
2010-11-23,14.692,14.935,14.554,14.74,566047,0
2010-11-24,14.857,15.07,14.779,15.032,498043,0
2010-11-26,14.994,15.014,14.837,14.867,138390,0
2010-11-29,14.799,15.11,14.769,14.954,584295,0
2010-11-30,14.828,14.984,14.769,14.954,537673,0
2010-12-01,15.11,15.304,14.994,15.304,891490,0
2010-12-02,15.354,15.364,15.188,15.344,750898,0
2010-12-03,15.267,15.539,15.16,15.511,847692,0
2010-12-06,15.412,15.587,15.217,15.53,626634,0
2010-12-07,15.657,15.715,15.53,15.675,642740,0
2010-12-08,15.675,15.724,15.14,15.295,536274,0
2010-12-09,15.471,15.471,15.042,15.13,742363,0
2010-12-10,15.208,15.587,15.08,15.441,492529,0
2010-12-13,15.471,15.548,15.217,15.393,340412,0
2010-12-14,15.431,15.831,15.412,15.587,1145809,0
2010-12-15,15.567,16.008,15.374,15.422,940612,0
2010-12-16,15.471,15.705,15.461,15.587,508170,0
2010-12-17,15.567,15.675,15.334,15.451,543604,0
2010-12-20,15.52,15.53,15.314,15.451,537721,0
2010-12-21,15.511,15.675,15.471,15.627,387902,0
2010-12-22,15.695,15.898,15.665,15.89,483638,0
2010-12-23,15.88,15.898,15.617,15.811,345818,0
2010-12-27,15.764,15.851,15.617,15.841,252288,0
2010-12-28,15.928,15.958,15.715,15.811,617682,0
2010-12-29,15.821,15.978,15.811,15.948,470221,0
2010-12-30,15.958,16.23,15.87,16.104,614295,0
2010-12-31,16.202,16.269,16.142,16.259,361760,0
2011-01-03,16.406,16.562,16.269,16.465,892747,0
2011-01-04,16.513,16.59,16.202,16.543,1788563,0
2011-01-05,16.475,16.639,15.257,16.494,706610,0
2011-01-06,16.445,16.719,16.279,16.387,664190,0
2011-01-07,16.377,16.494,16.114,16.338,552140,0
2011-01-10,16.269,16.504,16.202,16.368,349763,0
2011-01-11,16.396,16.455,16.064,16.152,705168,0
2011-01-12,15.958,16.074,15.801,16.074,679593,0
2011-01-13,15.968,16.094,15.801,16.094,726624,0
2011-01-14,15.968,16.358,15.918,16.318,735119,0
2011-01-18,16.269,16.416,16.027,16.368,360964,0
2011-01-19,16.358,16.377,15.764,15.811,489476,0
2011-01-20,15.841,15.998,15.597,15.948,340886,0
2011-01-21,15.998,16.027,15.801,15.978,355597,0
2011-01-24,16.008,16.279,15.851,16.212,594691,0
2011-01-25,16.162,16.455,16.008,16.455,578918,0
2011-01-26,16.513,16.609,16.269,16.543,320116,0
2011-01-27,16.318,16.387,15.597,16.328,4979406,0
2011-01-28,16.318,16.465,15.908,16.124,729739,0
2011-01-31,16.202,16.523,16.172,16.475,622222,0
2011-02-01,16.543,17.177,16.426,17.03,1082507,0
2011-02-02,17.04,17.205,16.931,16.99,580844,0
2011-02-03,16.931,17.137,16.807,17.069,408256,0
2011-02-04,16.902,17.069,16.719,16.854,689824,0
2011-02-07,16.883,17.272,16.883,17.205,973376,0
2011-02-08,17.253,17.36,17.167,17.35,382930,0
2011-02-09,17.262,17.488,17.215,17.34,456809,0
2011-02-10,17.262,17.478,17.187,17.35,666820,0
2011-02-11,17.197,17.75,17.197,17.662,534062,0
2011-02-14,17.548,17.839,17.429,17.76,453106,0
2011-02-15,17.662,17.839,17.567,17.75,471477,0
2011-02-16,17.78,18.091,17.711,18.091,1183312,0
2011-02-18,18.356,18.471,18.267,18.392,523994,0
2011-02-22,18.199,18.58,18.062,18.199,800203,0
2011-02-23,18.239,18.336,17.642,18.169,823473,0
2011-02-24,18.179,18.356,17.898,18.091,996639,0
2011-02-25,18.169,18.373,18.091,18.277,701975,0
2011-02-28,18.412,18.51,18.277,18.412,653241,0
2011-03-01,18.461,18.51,17.799,17.975,1505615,0
2011-03-02,18.042,18.239,17.907,17.956,465185,0
2011-03-03,18.307,18.392,18.052,18.229,1910894,0
2011-03-04,18.297,18.392,18.12,18.336,639054,0
2011-03-07,18.392,18.51,17.848,18.091,429012,0
2011-03-08,18.023,18.54,18.023,18.451,837138,0
2011-03-09,18.412,18.58,18.363,18.491,849307,0
2011-03-10,18.316,18.412,17.858,17.936,670106,0
2011-03-11,17.984,18.277,17.829,18.189,521411,0
2011-03-14,18.062,18.373,17.916,18.169,1102060,0
2011-03-15,17.691,18.149,17.557,17.993,1303176,0
2011-03-16,17.993,18.032,17.36,17.538,764179,0
2011-03-17,17.78,18.11,17.594,17.721,713226,0
2011-03-18,17.916,18.421,17.888,18.12,834290,0
2011-03-21,18.412,18.657,18.316,18.461,707686,0
2011-03-22,18.481,18.706,18.481,18.657,897203,0
2011-03-23,18.647,18.706,18.346,18.52,676236,0
2011-03-24,18.618,18.792,18.52,18.726,578233,0
2011-03-25,18.802,18.919,18.696,18.762,457832,0
2011-03-28,18.782,18.9,18.373,18.431,503354,0
2011-03-29,18.431,18.637,18.412,18.51,527369,0
2011-03-30,18.54,18.744,18.471,18.51,1773560,0
2011-03-31,18.53,18.609,18.189,18.346,1498601,0
2011-04-01,18.53,18.627,18.199,18.297,1330560,0
2011-04-04,18.297,18.373,18.042,18.13,629188,0
2011-04-05,18.13,18.287,17.878,18.081,564423,0
2011-04-06,18.149,18.346,17.829,17.965,2098448,0
2011-04-07,17.878,18.042,17.701,17.898,1062201,0
2011-04-08,17.936,18.003,17.302,17.538,811699,0
2011-04-11,17.576,17.74,17.35,17.478,830045,0
2011-04-12,17.282,17.4,17.177,17.321,724063,0
2011-04-13,17.4,17.468,17.187,17.262,638268,0
2011-04-14,17.097,17.557,16.99,17.557,1518513,0
2011-04-15,17.548,17.829,17.488,17.799,524955,0
2011-04-18,17.538,17.711,17.429,17.642,464905,0
2011-04-19,17.642,17.691,17.528,17.671,545095,0
2011-04-20,17.839,18.023,17.662,17.965,409364,0
2011-04-21,18.023,18.461,17.799,18.412,742375,0
2011-04-25,18.382,18.461,18.297,18.431,827487,0
2011-04-26,18.51,18.647,18.431,18.55,600272,0
2011-04-27,18.56,18.56,18.363,18.461,829594,0
2011-04-28,18.471,18.706,18.471,18.666,1132416,0
2011-04-29,18.647,18.744,18.53,18.716,724639,0
2011-05-02,18.752,18.752,18.52,18.744,853534,0
2011-05-03,18.716,18.752,18.363,18.56,492896,0
2011-05-04,18.51,18.599,18.363,18.5,733884,0
2011-05-05,18.326,18.5,18.101,18.431,1556274,0
2011-05-06,18.57,18.57,18.363,18.441,1382787,0
2011-05-09,18.431,18.657,18.373,18.589,772392,0
2011-05-10,18.609,18.637,18.461,18.589,1179316,0
2011-05-11,18.54,18.609,18.287,18.316,802822,0
2011-05-12,18.267,18.461,17.926,18.219,534283,0
2011-05-13,18.199,18.239,17.993,18.023,523103,0
2011-05-16,17.907,18.441,17.878,18.356,666270,0
2011-05-17,18.149,18.258,17.936,18.179,1088899,0
2011-05-18,18.229,18.451,18.13,18.229,1742822,0
2011-05-19,18.307,18.56,18.239,18.412,649815,0
2011-05-20,18.412,18.431,18.258,18.392,441398,0
2011-05-23,18.219,18.287,18.13,18.219,456488,0
2011-05-24,18.287,18.346,18.169,18.277,357661,0
2011-05-25,18.189,18.392,18.062,18.297,1043779,0
2011-05-26,18.277,18.461,18.277,18.431,753409,0
2011-05-27,18.5,18.609,18.481,18.609,480880,0
2011-05-31,18.706,18.726,18.589,18.676,1004250,0
2011-06-01,18.676,18.752,18.267,18.297,763874,0
2011-06-02,18.277,18.51,18.248,18.412,639785,0
2011-06-03,18.239,18.696,18.239,18.431,961146,0
2011-06-06,18.336,18.637,18.209,18.229,614469,0
2011-06-07,18.307,18.431,18.149,18.179,640542,0
2011-06-08,18.12,18.248,18.062,18.179,576882,0
2011-06-09,18.209,18.229,17.888,17.926,560084,0
2011-06-10,17.809,17.916,17.429,17.458,940496,0
2011-06-13,17.538,17.681,17.429,17.458,739613,0
2011-06-14,17.586,17.691,17.576,17.652,981389,0
2011-06-15,17.419,17.632,17.205,17.321,3625351,0
2011-06-16,17.302,17.528,17.127,17.39,699031,0
2011-06-17,17.538,17.662,17.321,17.498,896799,0
2011-06-20,17.4,17.819,17.38,17.538,836813,0
2011-06-21,17.642,17.77,17.488,17.613,864158,0
2011-06-22,17.594,17.916,17.518,17.613,1852495,0
2011-06-23,17.438,17.671,17.147,17.622,1145575,0
2011-06-24,17.701,17.819,17.36,17.662,1246189,0
2011-06-27,17.671,17.78,17.518,17.652,439597,0
2011-06-28,17.691,18.052,17.671,18.052,742275,0
2011-06-29,18.149,18.363,17.965,18.179,1083373,0
2011-06-30,18.189,18.392,18.13,18.189,436358,0
2011-07-01,18.169,18.51,18.072,18.412,676587,0
2011-07-05,18.471,18.52,18.159,18.316,431022,0
2011-07-06,18.307,18.57,18.169,18.441,504492,0
2011-07-07,18.54,18.609,18.461,18.51,680484,0
2011-07-08,18.277,18.412,18.239,18.392,466567,0
2011-07-11,18.219,18.363,18.219,18.297,655591,0
2011-07-12,18.209,18.421,18.14,18.382,534806,0
2011-07-13,18.363,18.363,17.586,17.594,2928219,0
2011-07-14,17.567,18.062,17.567,17.898,4127292,0
2011-07-15,17.888,17.898,17.622,17.76,1207583,0
2011-07-18,17.701,17.701,17.282,17.622,1138234,0
2011-07-19,17.632,17.76,17.518,17.662,1186249,0
2011-07-20,17.76,17.799,17.538,17.75,1418202,0
2011-07-21,17.848,17.984,17.681,17.839,2285550,0
2011-07-22,17.868,18.091,17.76,18.052,985571,0
2011-07-25,17.907,18.11,17.848,17.926,610326,0
2011-07-26,17.907,18.062,17.829,17.975,487593,0
2011-07-27,17.868,17.956,17.478,17.538,1445212,0
2011-07-28,17.498,17.662,17.458,17.538,1094425,0
2011-07-29,17.409,17.652,17.331,17.548,882790,0
2011-08-01,17.622,17.622,17,17.36,1270321,0
2011-08-02,17.225,17.35,16.58,16.609,1247386,0
2011-08-03,16.6,16.659,16.046,16.358,866623,0
2011-08-04,16.221,16.259,15.441,15.491,1466997,0
2011-08-05,15.607,15.715,14.789,14.905,1282180,0
2011-08-08,14.623,14.712,12.889,12.899,1994109,0
2011-08-09,13.181,13.679,12.909,13.57,4159057,0
2011-08-10,13.163,13.63,13.006,13.026,5254825,0
2011-08-11,13.055,13.794,12.909,13.57,1518040,0
2011-08-12,13.718,13.864,13.396,13.464,1386656,0
2011-08-15,13.63,13.981,13.62,13.951,717632,0
2011-08-16,13.784,13.873,13.56,13.718,897584,0
2011-08-17,13.804,13.873,13.58,13.669,539242,0
2011-08-18,13.318,13.415,12.538,12.656,1526211,0
2011-08-19,12.509,12.676,12.226,12.295,1661441,0
2011-08-22,12.636,12.676,12.129,12.335,850949,0
2011-08-23,12.345,12.811,12.315,12.782,1485571,0
2011-08-24,12.732,13.026,12.616,12.801,1060015,0
2011-08-25,12.948,13.035,12.285,12.46,824349,0
2011-08-26,12.382,12.586,12.11,12.567,1148055,0
2011-08-29,12.686,12.939,12.567,12.919,1356529,0
2011-08-30,12.909,13.133,12.762,13.035,824708,0
2011-08-31,13.143,13.249,12.948,12.948,1403231,0
2011-09-01,13.064,13.143,12.646,12.695,985518,0
2011-09-02,12.431,12.538,12.178,12.178,994011,0
2011-09-06,12.07,12.275,11.749,11.954,808253,0
2011-09-07,12.188,12.586,12.1,12.567,1430222,0
2011-09-08,12.315,12.666,12.178,12.265,647952,0
2011-09-09,12.022,12.188,11.856,11.984,1939449,0
2011-09-12,11.885,12.06,11.643,11.925,2026965,0
2011-09-13,11.925,12.003,11.749,11.876,1045191,0
2011-09-14,11.925,12.345,11.683,12.226,1105439,0
2011-09-15,12.422,12.801,12.373,12.666,2311895,0
2011-09-16,12.742,12.782,12.431,12.666,987163,0
2011-09-19,12.382,12.519,12.022,12.07,1025032,0
2011-09-20,12.07,12.255,11.699,11.699,2025595,0
2011-09-21,11.759,11.788,11.359,11.399,1667524,0
2011-09-22,11.106,11.203,10.542,10.61,1707149,0
2011-09-23,10.61,10.97,10.61,10.834,1446874,0
2011-09-26,11.136,11.136,10.735,11.027,955454,0
2011-09-27,11.312,11.594,11.096,11.126,1415433,0
2011-09-28,11.193,11.263,10.638,10.638,1040245,0
2011-09-29,10.893,10.98,10.58,10.922,939594,0
2011-09-30,10.725,10.725,10.365,10.385,1519885,0
2011-10-03,10.327,10.404,9.2746,9.508,2272591,0
2011-10-04,9.4015,9.634,9.0798,9.557,2528615,0
2011-10-05,9.897,10.775,9.683,10.725,3382026,0
2011-10-06,10.648,11.096,10.552,11.086,2222285,0
2011-10-07,11.047,11.096,10.454,10.473,2009016,0
2011-10-10,10.725,10.989,10.6,10.844,1721363,0
2011-10-11,10.824,10.95,10.562,10.745,3107696,0
2011-10-12,10.815,11.203,10.785,11.086,2033895,0
2011-10-13,10.96,11.34,10.765,11.213,1498165,0
2011-10-14,11.417,11.594,11.312,11.534,1034667,0
2011-10-17,11.446,11.554,11.136,11.183,1426902,0
2011-10-18,11.253,12.226,11.253,11.984,2955941,0
2011-10-19,11.895,12.159,11.866,12.06,4147256,0
2011-10-20,12.07,12.139,11.699,11.895,1681833,0
2011-10-21,12.051,12.315,11.935,12.216,1474911,0
2011-10-24,12.178,12.666,12.119,12.636,1362643,0
2011-10-25,12.548,12.577,12.169,12.226,1450118,0
2011-10-26,12.373,12.626,12.197,12.626,667658,0
2011-10-27,13.064,13.64,12.84,13.533,2332757,0
2011-10-28,13.338,13.727,13.239,13.689,784970,0
2011-10-31,13.444,13.464,13.143,13.328,1142439,0
2011-11-01,12.919,13.21,12.636,12.676,1514268,0
2011-11-02,12.996,13.298,12.86,13.289,835065,0
2011-11-03,13.386,13.6,12.976,13.54,797887,0
2011-11-04,13.493,13.513,13.093,13.367,434490,0
2011-11-07,13.347,13.513,13.055,13.396,384391,0
2011-11-08,13.483,13.669,13.347,13.64,654291,0
2011-11-09,13.289,13.357,12.899,12.919,1173745,0
2011-11-10,13.163,13.289,12.909,12.996,683453,0
2011-11-11,13.103,13.464,12.967,13.172,1643914,0
2011-11-14,13.123,13.181,12.869,12.879,860564,0
2011-11-15,12.85,13.239,12.83,13.113,614098,0
2011-11-16,13.064,13.074,12.811,12.83,775194,0
2011-11-17,12.879,12.879,12.335,12.412,783696,0
2011-11-18,12.499,12.636,12.275,12.373,556834,0
2011-11-21,12.159,12.235,11.925,12.022,787367,0
2011-11-22,11.974,12.051,11.729,11.739,758111,0
2011-11-23,11.643,11.673,11.183,11.273,787656,0
2011-11-25,11.321,11.417,11.243,11.331,284168,0
2011-11-28,11.689,11.709,11.35,11.476,1266229,0
2011-11-29,11.506,11.534,11.156,11.359,1089152,0
2011-11-30,11.788,11.895,11.427,11.827,2082847,0
2011-12-01,10.824,11.954,10.824,11.885,923678,0
2011-12-02,11.994,12.149,11.866,11.895,862747,0
2011-12-05,12.06,12.09,11.817,11.984,924901,0
2011-12-06,11.925,12.06,11.827,11.915,590626,0
2011-12-07,11.905,12.051,11.643,11.935,900550,0
2011-12-08,11.837,11.935,11.407,11.446,1528025,0
2011-12-09,11.516,11.739,11.399,11.564,1061129,0
2011-12-12,11.369,11.417,11.017,11.106,926070,0
2011-12-13,11.183,11.35,10.503,10.6,980867,0
2011-12-14,10.503,10.853,10.404,10.795,1960400,0
2011-12-15,10.844,10.97,10.6,10.648,972453,0
2011-12-16,10.686,10.999,10.63,10.97,2834253,0
2011-12-19,10.97,11.037,10.883,10.97,1067163,0
2011-12-20,11.174,11.516,11.106,11.399,1103823,0
2011-12-21,11.389,11.496,11.233,11.399,505318,0
2011-12-22,11.407,11.689,11.407,11.584,707092,0
2011-12-23,11.614,11.699,11.574,11.699,346187,0
2011-12-27,11.624,11.719,11.506,11.663,354741,0
2011-12-28,11.673,11.719,11.243,11.243,446176,0
2011-12-29,11.312,11.476,11.253,11.476,416693,0
2011-12-30,11.446,11.689,11.399,11.516,318793,0
2012-01-03,11.759,11.915,11.624,11.788,1342044,0
2012-01-04,11.699,11.739,11.466,11.476,669622,0
2012-01-05,11.417,11.673,11.273,11.524,726986,0
2012-01-06,11.496,11.524,11.223,11.223,1003420,0
2012-01-09,11.283,11.302,10.999,11.174,852632,0
2012-01-10,11.35,11.399,11.037,11.086,1227676,0
2012-01-11,10.98,11.35,10.98,11.302,1830418,0
2012-01-12,11.34,11.389,11.166,11.35,828448,0
2012-01-13,11.243,11.359,10.941,11.34,1405466,0
2012-01-17,11.446,11.534,11.34,11.34,704793,0
2012-01-18,11.35,11.574,11.331,11.456,762538,0
2012-01-19,11.524,12.216,11.516,12.159,1745933,0
2012-01-20,12.159,12.732,12.11,12.723,1581624,0
2012-01-23,12.792,13.055,12.666,12.909,1186151,0
2012-01-24,12.782,13.074,12.626,13.074,656937,0
2012-01-25,13.016,13.153,12.879,13.133,629110,0
2012-01-26,13.2,13.249,13.006,13.172,716943,0
2012-01-27,13.113,13.133,12.948,13.045,356732,0
2012-01-30,12.86,13.026,12.782,12.909,347237,0
2012-01-31,12.929,12.996,12.762,12.792,524862,0
2012-02-01,12.909,12.948,12.713,12.86,597027,0
2012-02-02,12.84,13.055,12.752,12.85,660061,0
2012-02-03,13.143,14.643,13.064,14.525,2937474,0
2012-02-06,14.459,14.603,14.125,14.321,875458,0
2012-02-07,14.282,14.478,14.224,14.439,717721,0
2012-02-08,14.351,14.73,14.351,14.73,2184999,0
2012-02-09,14.682,15.042,14.554,14.964,1755594,0
2012-02-10,14.867,14.964,14.613,14.76,937368,0
2012-02-13,14.945,15.412,14.945,15.198,1542170,0
2012-02-14,15.12,15.12,14.809,15.014,616328,0
2012-02-15,15.1,15.188,14.799,14.905,662088,0
2012-02-16,14.945,15.208,14.925,15.07,683502,0
2012-02-17,15.1,15.1,14.867,14.905,604313,0
2012-02-21,15.1,15.1,14.74,14.809,709303,0
2012-02-22,14.769,14.925,14.331,14.419,763263,0
2012-02-23,14.409,14.633,14.351,14.564,414211,0
2012-02-24,14.535,14.535,14.291,14.341,584838,0
2012-02-27,14.341,14.506,13.941,14.449,598033,0
2012-02-28,14.449,14.564,14.078,14.214,461774,0
2012-02-29,14.243,14.379,14.145,14.243,718286,0
2012-03-01,14.37,14.613,14.205,14.37,1156291,0
2012-03-02,14.379,14.379,14.165,14.321,369963,0
2012-03-05,14.389,14.449,14.253,14.379,305054,0
2012-03-06,14.175,14.272,13.873,13.902,805169,0
2012-03-07,13.991,14.185,13.941,14,314140,0
2012-03-08,14.029,14.409,13.961,14.165,355179,0
2012-03-09,14.165,14.389,14.039,14.098,372621,0
2012-03-12,14.098,14.379,14.048,14.098,367012,0
2012-03-13,14.205,14.574,14.125,14.525,581173,0
2012-03-14,14.379,14.613,14.282,14.311,522868,0
2012-03-15,14.321,14.672,14.262,14.478,524237,0
2012-03-16,14.469,14.779,14.379,14.682,501661,0
2012-03-19,14.702,14.935,14.672,14.837,496584,0
2012-03-20,14.712,14.819,14.544,14.73,346686,0
2012-03-21,14.74,14.799,14.449,14.603,486400,0
2012-03-22,14.419,14.478,14.243,14.379,392018,0
2012-03-23,14.37,14.525,14.135,14.487,239270,0
2012-03-26,14.594,14.682,14.449,14.643,2479731,0
2012-03-27,14.633,14.905,14.623,14.76,495476,0
2012-03-28,14.74,14.895,14.36,14.574,415486,0
2012-03-29,14.439,14.633,14.282,14.564,550609,0
2012-03-30,14.662,15.257,14.497,15.257,1310437,0
2012-04-02,15.247,15.314,15.11,15.267,667257,0
2012-04-03,15.267,15.304,14.837,15.051,469981,0
2012-04-04,14.847,14.984,14.633,14.76,597176,0
2012-04-05,14.574,14.672,14.554,14.613,287489,0
2012-04-09,14.37,14.439,14.195,14.419,709006,0
2012-04-10,14.341,14.449,13.902,14.088,839307,0
2012-04-11,14.351,14.36,14.145,14.36,398343,0
2012-04-12,14.419,14.544,14.331,14.478,292784,0
2012-04-13,14.459,14.584,14.243,14.399,464764,0
2012-04-16,14.469,14.613,14.243,14.574,560382,0
2012-04-17,14.623,14.895,14.603,14.837,546555,0
2012-04-18,14.76,14.819,14.535,14.73,517508,0
2012-04-19,14.779,14.779,14.478,14.692,560281,0
2012-04-20,14.74,14.828,14.682,14.819,436156,0
2012-04-23,14.584,14.828,14.535,14.819,660691,0
2012-04-24,14.877,14.885,14.769,14.857,532539,0
2012-04-25,15.051,15.17,14.905,15.17,498158,0
2012-04-26,15.12,15.511,15.12,15.441,722341,0
2012-04-27,15.491,15.88,15.481,15.744,886103,0
2012-04-30,16.037,16.037,15.402,15.539,312332,0
2012-05-01,16.055,16.055,15.539,15.773,1641525,0
2012-05-02,15.744,15.764,15.548,15.705,310186,0
2012-05-03,15.685,15.724,15.227,15.412,851674,0
2012-05-04,15.295,15.304,14.974,15.08,447252,0
2012-05-07,15.07,15.188,14.964,15.1,337152,0
2012-05-08,14.994,14.994,14.584,14.828,662589,0
2012-05-09,14.603,14.672,14.506,14.506,604231,0
2012-05-10,14.653,14.73,14.234,14.459,873309,0
2012-05-11,14.311,14.682,14.234,14.633,632465,0
2012-05-14,14.478,14.76,14.36,14.478,698836,0
2012-05-15,14.515,14.613,14.399,14.497,1051018,0
2012-05-16,14.544,14.544,14.048,14.068,976871,0
2012-05-17,14,14,13.328,13.415,1333415,0
2012-05-18,13.464,13.513,12.948,13.055,821787,0
2012-05-21,13.093,13.396,12.957,13.396,514308,0
2012-05-22,13.396,13.425,13.191,13.279,531671,0
2012-05-23,13.123,13.308,12.83,13.259,636808,0
2012-05-24,13.367,13.376,13.006,13.269,309001,0
2012-05-25,13.347,13.367,13.163,13.181,199946,0
2012-05-29,13.298,13.57,13.269,13.54,483386,0
2012-05-30,13.318,13.425,12.909,12.919,932090,0
2012-05-31,12.939,13.045,12.84,13.045,1779955,0
2012-06-01,12.801,12.939,12.626,12.792,1045604,0
2012-06-04,12.762,12.811,12.586,12.646,972418,0
2012-06-05,12.616,13.093,12.586,13.083,580126,0
2012-06-06,13.239,13.474,13.093,13.444,886917,0
2012-06-07,13.63,13.689,13.376,13.55,665256,0
2012-06-08,13.464,13.971,13.123,13.971,779158,0
2012-06-11,14.078,14.195,13.503,13.503,755103,0
2012-06-12,13.56,13.756,13.298,13.679,479353,0
2012-06-13,13.679,13.794,13.415,13.474,644048,0
2012-06-14,13.454,14.117,13.454,14.048,417899,0
2012-06-15,14.009,14.321,13.931,14.301,742178,0
2012-06-18,14.214,14.389,14.175,14.272,349752,0
2012-06-19,14.282,14.653,14.262,14.478,602468,0
2012-06-20,14.515,14.554,14.234,14.341,627024,0
2012-06-21,14.389,14.497,13.883,13.961,441879,0
2012-06-22,14.068,14.108,13.766,13.766,643834,0
2012-06-25,13.64,13.814,13.533,13.64,477330,0
2012-06-26,13.659,13.737,13.513,13.57,429710,0
2012-06-27,13.63,13.814,13.56,13.814,364036,0
2012-06-28,13.65,13.844,13.59,13.804,305458,0
2012-06-29,14.155,14.262,13.991,14.224,902716,0
2012-07-02,14.262,14.321,14.078,14.311,620647,0
2012-07-03,14.389,14.497,14.291,14.497,285931,0
2012-07-05,14.399,14.554,14.282,14.389,296783,0
2012-07-06,14.155,14.469,14.145,14.439,310352,0
2012-07-09,14.36,14.36,14.125,14.165,327718,0
2012-07-10,14.311,14.321,13.941,13.981,438499,0
2012-07-11,14,14.155,13.961,14.058,286255,0
2012-07-12,13.892,13.981,13.708,13.873,404290,0
2012-07-13,13.921,14.117,13.921,14.117,317989,0
2012-07-16,14.019,14.214,13.921,14.029,555311,0
2012-07-17,14.145,14.234,13.775,14.175,290846,0
2012-07-18,14.098,14.341,14.068,14.117,271818,0
2012-07-19,14.165,14.272,13.873,13.971,349178,0
2012-07-20,13.844,13.931,13.766,13.766,402344,0
2012-07-23,13.483,13.961,13.483,13.834,604430,0
2012-07-24,13.834,13.873,13.58,13.659,316346,0
2012-07-25,13.669,13.756,13.367,13.533,398683,0
2012-07-26,13.756,13.766,13.464,13.708,286595,0
2012-07-27,13.756,13.991,13.659,13.981,944281,0
2012-07-30,14,14.068,13.892,13.912,253078,0
2012-07-31,13.883,13.941,13.746,13.746,333099,0
2012-08-01,13.883,13.961,13.65,13.794,270324,0
2012-08-02,13.708,13.844,13.6,13.669,338049,0
2012-08-03,13.873,14.175,13.794,14.145,348337,0
2012-08-06,14.135,14.409,14.108,14.351,316231,0
2012-08-07,14.399,14.506,14.253,14.409,311767,0
2012-08-08,14.321,14.449,14.185,14.224,202665,0
2012-08-09,14.155,14.439,14.145,14.379,208992,0
2012-08-10,14.331,14.497,14.321,14.429,215018,0
2012-08-13,14.419,14.487,14.234,14.282,97065,0
2012-08-14,14.341,14.535,14.282,14.379,249247,0
2012-08-15,14.36,14.613,14.282,14.594,374447,0
2012-08-16,14.554,14.613,14.497,14.544,400038,0
2012-08-17,14.603,14.603,14.429,14.459,259115,0
2012-08-20,14.429,14.515,14.262,14.419,808442,0
2012-08-21,14.419,14.564,14.36,14.459,261868,0
2012-08-22,14.419,14.544,14.36,14.478,732732,0
2012-08-23,14.459,14.506,14.36,14.419,175419,0
2012-08-24,14.379,14.515,14.291,14.469,295963,0
2012-08-27,14.506,14.506,14.291,14.459,253181,0
2012-08-28,14.429,14.779,14.399,14.662,682814,0
2012-08-29,14.682,14.73,14.554,14.72,349156,0
2012-08-30,14.653,14.672,14.584,14.613,523515,0
2012-08-31,14.603,14.702,14.487,14.692,893412,0
2012-09-04,14.662,14.712,14.497,14.662,1375014,0
2012-09-05,14.623,14.702,14.469,14.564,2999506,0
2012-09-06,14.603,14.74,14.554,14.702,1079765,0
2012-09-07,14.662,14.895,14.623,14.837,1516517,0
2012-09-10,14.857,15.15,14.837,15.051,591366,0
2012-09-11,15.004,15.384,15.004,15.384,539676,0
2012-09-12,15.422,15.627,15.412,15.577,1161985,0
2012-09-13,15.627,15.958,15.501,15.734,961395,0
2012-09-14,15.861,16.289,15.734,16.133,1948791,0
2012-09-17,16.074,16.212,15.978,16.124,573992,0
2012-09-18,16.142,16.416,16.046,16.396,1465293,0
2012-09-19,16.368,16.475,15.958,16.368,2880083,0
2012-09-20,16.221,16.24,15.801,15.801,1519985,0
2012-09-21,15.821,15.948,15.393,15.393,1692861,0
2012-09-24,15.237,15.548,15.237,15.374,611131,0
2012-09-25,15.384,15.441,14.935,14.935,728727,0
2012-09-26,14.915,14.925,14.613,14.769,923362,0
2012-09-27,14.867,15.344,14.76,15.285,1017772,0
2012-09-28,15.198,15.441,15.15,15.441,1175727,0
2012-10-01,15.451,15.539,15.1,15.324,964495,0
2012-10-02,15.364,15.539,15.295,15.511,775589,0
2012-10-03,15.491,15.831,15.441,15.617,597469,0
2012-10-04,15.647,15.744,15.607,15.724,712547,0
2012-10-05,15.811,15.898,15.705,15.831,672527,0
2012-10-08,15.782,15.841,15.637,15.695,395425,0
2012-10-09,15.685,15.744,15.597,15.627,542556,0
2012-10-10,15.637,15.734,15.548,15.617,440278,0
2012-10-11,15.734,15.821,15.657,15.754,378187,0
2012-10-12,15.811,15.938,15.724,15.801,658887,0
2012-10-15,15.801,16.114,15.665,16.037,700082,0
2012-10-16,16.064,16.064,15.773,15.861,1402914,0
2012-10-17,15.851,16.037,15.782,15.968,742970,0
2012-10-18,15.968,16.172,15.89,16.046,749169,0
2012-10-19,15.998,15.998,15.811,15.908,1025183,0
2012-10-22,15.851,16.037,15.577,15.88,1394486,0
2012-10-23,15.675,15.792,15.577,15.665,841057,0
2012-10-24,15.754,15.998,15.587,15.908,737854,0
2012-10-25,15.988,16.027,15.577,15.801,761176,0
2012-10-26,15.801,15.831,15.539,15.705,323423,0
2012-10-31,15.685,15.908,15.501,15.637,865391,0
2012-11-01,15.695,15.831,15.53,15.734,805668,0
2012-11-02,15.908,15.908,15.657,15.744,936970,0
2012-11-05,15.647,15.831,15.481,15.539,649171,0
2012-11-06,15.647,15.792,15.481,15.587,1690463,0
2012-11-07,15.617,15.617,15.179,15.247,1125709,0
2012-11-08,15.247,15.344,14.905,14.935,857872,0
2012-11-09,14.857,14.915,14.564,14.613,1607181,0
2012-11-12,14.594,14.74,14.419,14.487,716744,0
2012-11-13,14.321,14.487,14.165,14.185,1028656,0
2012-11-14,14.224,14.311,13.533,13.61,1456556,0
2012-11-15,13.59,13.991,13.386,13.854,1059224,0
2012-11-16,13.844,14.078,13.59,14.068,843229,0
2012-11-19,14.185,14.341,13.873,14.125,1084935,0
2012-11-20,14.078,14.419,13.981,14.419,601870,0
2012-11-21,14.399,14.662,14.341,14.662,869375,0
2012-11-23,14.662,15.024,14.662,14.984,453596,0
2012-11-26,14.867,15.014,14.799,15.014,757884,0
2012-11-27,14.905,15.08,14.692,14.74,799577,0
2012-11-28,14.682,14.847,14.525,14.643,541694,0
2012-11-29,14.73,14.73,14.574,14.613,599905,0
2012-11-30,14.594,14.73,14.535,14.662,947051,0
2012-12-03,14.75,15.042,14.702,14.994,753361,0
2012-12-04,14.935,15.07,14.769,15.004,665893,0
2012-12-05,15.004,15.051,14.653,14.837,662701,0
2012-12-06,14.895,14.994,14.594,14.653,698054,0
2012-12-07,14.506,14.945,14.478,14.935,559226,0
2012-12-10,14.905,15.09,14.857,15.061,821529,0
2012-12-11,15.1,15.12,14.954,15.08,770194,0
2012-12-12,15.08,15.198,14.945,15.198,747685,0
2012-12-13,15.188,15.295,15.11,15.227,724787,0
2012-12-14,15.12,15.227,14.935,15.227,356859,0
2012-12-17,15.237,15.607,15.032,15.607,1014786,0
2012-12-18,15.539,15.938,15.511,15.938,1090248,0
2012-12-19,15.918,16.124,15.734,15.841,748032,0
2012-12-20,15.948,15.968,15.657,15.764,978686,0
2012-12-21,15.539,15.665,15.441,15.481,1655289,0
2012-12-24,15.491,15.617,15.237,15.607,570251,0
2012-12-26,15.675,15.675,15.364,15.481,666432,0
2012-12-27,15.431,15.617,15.334,15.617,784329,0
2012-12-28,15.481,15.548,15.304,15.402,526296,0
2012-12-31,15.441,15.754,15.374,15.734,767135,0
2013-01-02,15.968,16.162,15.841,16.124,1424204,0
2013-01-03,16.055,16.142,15.88,16.124,2021827,0
2013-01-04,16.064,16.308,16.046,16.202,1490879,0
2013-01-07,16.202,16.57,16.133,16.562,2710612,0
2013-01-08,16.533,16.58,16.348,16.553,1089236,0
2013-01-09,16.523,16.679,16.396,16.513,967234,0
2013-01-10,16.619,16.619,16.387,16.523,967765,0
2013-01-11,16.485,16.562,16.212,16.513,967699,0
2013-01-14,16.494,16.533,16.368,16.435,824877,0
2013-01-15,16.406,16.562,16.338,16.523,873313,0
2013-01-16,16.494,16.494,16.328,16.416,476304,0
2013-01-17,16.494,16.679,16.435,16.639,950554,0
2013-01-18,16.649,16.669,16.523,16.619,1195016,0
2013-01-22,16.679,16.807,16.59,16.787,681649,0
2013-01-23,16.807,16.825,16.679,16.777,978414,0
2013-01-24,16.757,16.844,16.609,16.797,1800063,0
2013-01-25,16.912,17.01,16.787,16.883,729097,0
2013-01-28,16.931,16.931,16.57,16.777,1034367,0
2013-01-29,16.757,16.757,16.533,16.609,866971,0
2013-01-30,16.639,16.639,16.25,16.416,663336,0
2013-01-31,16.406,16.485,16.182,16.475,706301,0
2013-02-01,16.485,16.659,16.435,16.659,763528,0
2013-02-04,16.639,16.639,16.358,16.57,846568,0
2013-02-05,16.619,16.629,16.406,16.58,958315,0
2013-02-06,16.523,16.659,16.426,16.562,850733,0
2013-02-07,16.562,16.58,16.212,16.377,964914,0
2013-02-08,16.455,16.455,16.279,16.416,648691,0
2013-02-11,16.368,16.368,16.212,16.299,911751,0
2013-02-12,16.377,16.396,16.221,16.299,1184817,0
2013-02-13,16.358,16.475,16.289,16.426,592158,0
2013-02-14,16.416,16.455,16.269,16.435,575010,0
2013-02-15,16.377,16.543,16.182,16.318,2120415,0
2013-02-19,16.377,16.387,16.133,16.387,1191335,0
2013-02-20,16.348,16.348,16.094,16.094,1067519,0
2013-02-21,16.074,16.074,15.548,15.647,1125640,0
2013-02-22,15.637,15.782,15.587,15.685,1367372,0
2013-02-25,15.715,15.773,15.217,15.217,1364349,0
2013-02-26,15.295,15.354,15.014,15.1,1332070,0
2013-02-27,15.14,15.501,15.061,15.412,1415671,0
2013-02-28,15.393,15.647,15.304,15.627,1224623,0
2013-03-01,15.637,15.861,15.364,15.861,1504702,0
2013-03-04,15.831,16.192,15.801,16.094,1159129,0
2013-03-05,16.114,16.513,16.008,16.426,2073523,0
2013-03-06,16.475,16.533,16.221,16.358,1117242,0
2013-03-07,16.387,16.494,16.279,16.387,809715,0
2013-03-08,16.455,16.494,16.172,16.172,1130633,0
2013-03-11,16.142,16.445,16.055,16.416,834831,0
2013-03-12,16.377,16.445,16.24,16.348,516804,0
2013-03-13,16.348,16.533,16.299,16.328,498754,0
2013-03-14,16.338,16.57,16.338,16.485,1389057,0
2013-03-15,16.639,17.137,16.59,16.864,4449204,0
2013-03-18,16.728,16.98,16.659,16.807,1446990,0
2013-03-19,16.883,16.98,16.533,16.757,751152,0
2013-03-20,16.864,17,16.787,16.931,1028379,0
2013-03-21,16.883,16.98,16.747,16.747,827196,0
2013-03-22,16.854,17.01,16.817,17,857294,0
2013-03-25,17.097,17.147,16.97,17.02,849733,0
2013-03-26,17.107,17.147,16.99,17.087,931798,0
2013-03-27,17.069,17.282,17.04,17.205,1085276,0
2013-03-28,17.215,17.819,17.147,17.312,930461,0
2013-04-01,17.312,17.312,16.97,17.302,2335420,0
2013-04-02,17.331,17.331,17.05,17.107,1448340,0
2013-04-03,17.137,17.167,16.649,16.98,1132392,0
2013-04-04,17.01,17.03,16.797,17.03,846159,0
2013-04-05,16.893,17.03,16.728,16.931,641575,0
2013-04-08,16.941,17.215,16.807,17.147,603770,0
2013-04-09,17.137,17.225,16.99,17.117,520546,0
2013-04-10,17.147,17.4,17.147,17.321,1267164,0
2013-04-11,17.312,17.438,17.244,17.312,790531,0
2013-04-12,17.235,17.438,17.197,17.438,1056998,0
2013-04-15,17.331,17.438,16.99,17.077,1267426,0
2013-04-16,17.137,17.312,17.01,17.292,1303817,0
2013-04-17,17.157,17.157,16.719,16.854,4236218,0
2013-04-18,16.883,16.902,16.523,16.817,1937374,0
2013-04-19,16.96,16.97,16.757,16.777,1307807,0
2013-04-22,16.807,16.931,16.669,16.844,1219935,0
2013-04-23,16.893,17.35,16.893,17.34,1274823,0
2013-04-24,17.37,17.77,17.282,17.662,2016708,0
2013-04-25,17.799,17.984,17.671,17.878,1370963,0
2013-04-26,17.926,18.179,17.789,17.993,1518228,0
2013-04-29,17.993,18.189,17.984,18.081,781514,0
2013-04-30,18.11,18.189,18.042,18.189,899364,0
2013-05-01,18.081,18.316,18.081,18.248,1745473,0
2013-05-02,18.316,18.56,18.258,18.481,1198477,0
2013-05-03,18.647,18.842,18.52,18.52,923969,0
2013-05-06,18.5,18.752,18.5,18.5,1340356,0
2013-05-07,18.52,18.802,18.461,18.726,1223546,0
2013-05-08,18.706,18.861,18.627,18.861,637320,0
2013-05-09,18.88,18.919,18.716,18.851,638079,0
2013-05-10,18.871,19.007,18.832,18.919,613175,0
2013-05-13,18.929,19.133,18.89,19.133,944253,0
2013-05-14,19.133,19.26,19.124,19.192,657561,0
2013-05-15,19.114,19.484,19.114,19.465,1938197,0
2013-05-16,19.368,19.523,19.27,19.397,684123,0
2013-05-17,19.417,19.67,19.417,19.601,970254,0
2013-05-20,19.562,19.699,19.562,19.601,678942,0
2013-05-21,19.631,19.757,19.591,19.728,615211,0
2013-05-22,19.689,19.895,19.251,19.329,2052401,0
2013-05-23,19.162,19.329,18.88,19.28,2111436,0
2013-05-24,19.192,19.211,18.939,19.047,1780284,0
2013-05-28,19.241,19.543,19.027,19.047,845629,0
2013-05-29,18.929,18.949,18.239,18.412,2207340,0
2013-05-30,18.392,18.716,18.297,18.471,1253733,0
2013-05-31,18.412,18.55,18.267,18.277,852433,0
2013-06-03,18.356,18.471,17.916,18.101,1016875,0
2013-06-04,18.307,18.51,17.965,17.965,1037058,0
2013-06-05,17.78,17.965,17.586,17.789,764805,0
2013-06-06,17.799,18.091,17.662,18.091,677687,0
2013-06-07,18.179,18.277,17.956,18.219,2184941,0
2013-06-10,18.229,18.346,18.032,18.267,1041459,0
2013-06-11,18.091,18.189,17.839,17.848,963842,0
2013-06-12,17.936,18.042,17.613,17.681,1150740,0
2013-06-13,17.632,17.898,17.586,17.78,1679960,0
2013-06-14,17.77,18.159,17.721,17.956,770403,0
2013-06-17,18.042,18.169,17.946,18.052,1121879,0
2013-06-18,18.091,18.159,17.888,18.072,1054082,0
2013-06-19,18.042,18.179,17.76,17.78,829616,0
2013-06-20,17.662,17.681,16.99,17.292,2002586,0
2013-06-21,17.37,17.409,16.835,17.05,1874636,0
2013-06-24,16.893,16.97,16.279,16.709,1097510,0
2013-06-25,16.854,17.097,16.767,16.98,1150263,0
2013-06-26,17.087,17.35,17.069,17.225,893845,0
2013-06-27,17.36,17.594,17.302,17.538,638405,0
2013-06-28,17.478,17.528,17.262,17.448,873995,0
2013-07-01,17.498,17.711,17.4,17.429,934795,0
2013-07-02,17.331,17.691,17.331,17.429,1004404,0
2013-07-03,17.292,17.508,17.197,17.498,382262,0
2013-07-05,17.701,17.701,17.177,17.438,883324,0
2013-07-08,17.468,17.586,17.282,17.321,1003693,0
2013-07-09,17.508,17.576,17.4,17.538,883023,0
2013-07-10,17.538,17.586,17.38,17.429,426874,0
2013-07-11,17.622,17.946,17.622,17.926,717586,0
2013-07-12,17.946,18.023,17.75,17.926,897033,0
2013-07-15,17.916,17.916,17.39,17.468,3046845,0
2013-07-16,17.34,17.681,17.321,17.681,3131494,0
2013-07-17,17.76,17.946,17.632,17.858,2153949,0
2013-07-18,17.946,18.149,17.819,17.984,1017476,0
2013-07-19,17.984,18.023,17.888,17.984,631496,0
2013-07-22,17.993,18.12,17.839,17.965,921671,0
2013-07-23,18.032,18.072,17.799,17.819,818805,0
2013-07-24,17.907,17.956,17.691,17.799,1211932,0
2013-07-25,17.789,17.789,17.594,17.681,917455,0
2013-07-26,17.632,17.78,17.438,17.488,881276,0
2013-07-29,17.419,17.518,17.244,17.4,848226,0
2013-07-30,17.419,17.557,17.225,17.302,1194637,0
2013-07-31,17.302,17.39,17,17.069,1178471,0
2013-08-01,17.177,17.36,17.01,17.321,1579758,0
2013-08-02,17.321,17.809,17.321,17.576,3580800,0
2013-08-05,17.567,17.691,17.244,17.567,858129,0
2013-08-06,17.498,17.691,17.302,17.557,1078295,0
2013-08-07,17.488,17.594,17.331,17.419,919524,0
2013-08-08,17.448,17.613,17.331,17.429,497625,0
2013-08-09,17.39,17.576,17.39,17.498,433115,0
2013-08-12,17.4,17.576,17.35,17.508,364298,0
2013-08-13,17.528,17.576,17.292,17.419,1232871,0
2013-08-14,17.37,17.528,17.262,17.4,662607,0
2013-08-15,17.225,17.225,16.797,16.854,1340459,0
2013-08-16,16.883,17.04,16.669,16.737,841074,0
2013-08-19,16.659,16.737,16.269,16.475,888687,0
2013-08-20,16.494,16.835,16.416,16.767,917830,0
2013-08-21,16.699,17.069,16.435,16.835,1131746,0
2013-08-22,16.874,17.282,16.737,17.157,1415912,0
2013-08-23,17.205,17.557,17.127,17.557,1716287,0
2013-08-26,17.538,17.711,17.468,17.548,1120089,0
2013-08-27,17.438,17.557,17.38,17.538,1747661,0
2013-08-28,17.557,17.594,17.458,17.508,1592157,0
2013-08-29,17.468,17.701,17.468,17.538,703586,0
2013-08-30,17.528,17.671,17.419,17.438,613581,0
2013-09-03,17.594,17.613,17.282,17.35,1265561,0
2013-09-04,17.34,17.594,17.34,17.567,1688457,0
2013-09-05,17.518,17.622,17.438,17.567,1161135,0
2013-09-06,17.38,17.74,17.38,17.567,1235355,0
2013-09-09,17.671,17.907,17.538,17.819,1001018,0
2013-09-10,17.946,18.052,17.632,17.946,536183,0
2013-09-11,18.013,18.229,17.936,18.12,1376367,0
2013-09-12,18.072,18.179,17.936,18.091,796581,0
2013-09-13,18.062,18.14,17.868,17.975,1045862,0
2013-09-16,18.042,18.363,18.042,18.101,1103011,0
2013-09-17,18.149,18.326,18.13,18.297,616140,0
2013-09-18,18.346,18.842,18.12,18.772,1220366,0
2013-09-19,18.969,19.027,18.752,18.812,1259274,0
2013-09-20,18.949,18.988,18.55,18.57,1627120,0
2013-09-23,18.618,18.686,18.346,18.51,821540,0
2013-09-24,18.481,18.752,18.248,18.471,1079984,0
2013-09-25,18.53,18.822,18.481,18.637,819929,0
2013-09-26,18.609,18.812,18.54,18.618,1033105,0
2013-09-27,18.52,18.706,18.52,18.56,753655,0
2013-09-30,18.51,18.55,18.373,18.451,757972,0
2013-10-01,18.421,18.762,18.382,18.589,1929093,0
2013-10-02,18.55,18.676,18.461,18.676,1374472,0
2013-10-03,18.696,18.792,18.392,18.481,1643056,0
2013-10-04,18.51,18.609,18.267,18.441,892741,0
2013-10-07,18.307,18.481,18.239,18.248,583686,0
2013-10-08,18.189,18.287,17.829,17.907,794608,0
2013-10-09,18.003,18.003,17.691,17.78,795223,0
2013-10-10,17.907,18.199,17.819,18.062,564724,0
2013-10-11,18.081,19.152,18.081,19.047,3154797,0
2013-10-14,18.998,19.251,18.998,19.162,1009224,0
2013-10-15,19.162,19.241,18.988,19.017,594312,0
2013-10-16,19.067,19.349,19.047,19.329,722451,0
2013-10-17,19.221,19.543,19.152,19.543,674990,0
2013-10-18,19.631,19.836,19.523,19.826,967586,0
2013-10-21,19.826,19.826,19.436,19.689,931210,0
2013-10-22,19.826,19.971,19.582,19.846,1060869,0
2013-10-23,20.04,20.04,19.484,19.895,856202,0
2013-10-24,19.922,19.951,19.66,19.865,957087,0
2013-10-25,19.855,19.991,19.855,19.971,441192,0
2013-10-28,19.931,19.991,19.689,19.922,797122,0
2013-10-29,19.961,20.001,19.767,19.904,710995,0
2013-10-30,19.895,19.895,19.582,19.806,653073,0
2013-10-31,19.846,19.904,19.572,19.738,557568,0
2013-11-01,19.708,19.895,19.553,19.826,513621,0
2013-11-04,19.913,20.04,19.826,19.981,564687,0
2013-11-05,19.846,19.941,19.543,19.708,647921,0
2013-11-06,19.767,19.913,19.621,19.65,462340,0
2013-11-07,19.65,19.767,19.162,19.241,764488,0
2013-11-08,19.152,19.3,18.744,19.162,637657,0
2013-11-11,19.202,19.484,18.998,19.221,827100,0
2013-11-12,19.142,19.251,18.832,19.095,810939,0
2013-11-13,19.057,19.124,18.842,19.007,761846,0
2013-11-14,18.988,19.339,18.832,19.231,504011,0
2013-11-15,19.29,19.388,19.142,19.251,596968,0
2013-11-18,19.26,19.26,18.988,19.047,635919,0
2013-11-19,19.057,19.057,18.744,18.832,577060,0
2013-11-20,18.822,19.007,18.56,18.618,906426,0
2013-11-21,18.735,18.812,18.599,18.802,524847,0
2013-11-22,18.842,19.007,18.676,18.998,699071,0
2013-11-25,19.086,19.105,18.9,18.998,450654,0
2013-11-26,19.027,19.202,18.969,19.067,412361,0
2013-11-27,19.086,19.192,18.88,19.007,577177,0
2013-11-29,19.086,19.172,18.91,18.998,290802,0
2013-12-02,19.037,19.133,18.726,18.842,857073,0
2013-12-03,18.832,18.949,18.744,18.832,688771,0
2013-12-04,18.744,19.105,18.744,18.91,621913,0
2013-12-05,18.861,19.105,18.716,18.969,584780,0
2013-12-06,19.086,19.162,18.88,19.105,527533,0
2013-12-09,19.152,19.221,18.51,18.55,1161328,0
2013-12-10,18.55,18.657,18.402,18.471,848491,0
2013-12-11,18.412,18.461,17.946,17.956,1596525,0
2013-12-12,18.003,18.081,17.711,17.789,1086422,0
2013-12-13,17.789,18.101,17.671,17.731,1349443,0
2013-12-16,17.848,18.062,17.731,17.993,1501468,0
2013-12-17,18.023,18.239,17.809,18.199,823330,0
2013-12-18,18.159,18.55,17.907,18.421,1294977,0
2013-12-19,18.363,18.54,18.11,18.363,729836,0
2013-12-20,18.451,18.609,18.169,18.589,1477630,0
2013-12-23,18.735,18.792,18.51,18.55,631599,0
2013-12-24,18.51,18.706,18.471,18.5,212833,0
2013-12-26,18.589,18.726,18.52,18.57,293845,0
2013-12-27,18.618,18.666,18.491,18.54,440588,0
2013-12-30,18.56,18.647,18.491,18.51,578860,0
2013-12-31,18.51,18.716,18.402,18.609,515008,0
2014-01-02,18.58,18.666,18.356,18.57,985208,0
2014-01-03,18.609,18.772,18.491,18.51,614585,0
2014-01-06,18.54,18.666,18.382,18.481,980492,0
2014-01-07,18.54,18.647,18.297,18.382,1506162,0
2014-01-08,18.382,18.56,18.297,18.326,1528933,0
2014-01-09,18.402,18.402,18.13,18.382,1152857,0
2014-01-10,18.412,18.609,18.363,18.57,689915,0
2014-01-13,18.5,18.57,18.12,18.219,865104,0
2014-01-14,18.258,18.392,18.209,18.326,647373,0
2014-01-15,18.346,18.471,18.277,18.363,733424,0
2014-01-16,18.346,18.392,18.287,18.316,950101,0
2014-01-17,18.267,18.471,18.081,18.11,1365253,0
2014-01-21,18.12,18.326,17.907,18.297,1503986,0
2014-01-22,18.346,18.51,18.199,18.229,627763,0
2014-01-23,18.179,18.239,18.023,18.209,898313,0
2014-01-24,18.072,18.189,17.557,17.819,963384,0
2014-01-27,17.829,17.946,17.215,17.538,701428,0
2014-01-28,17.538,17.76,17.4,17.488,996768,0
2014-01-29,17.409,17.548,17.097,17.253,901637,0
2014-01-30,17.37,17.478,17.253,17.39,958469,0
2014-01-31,17.205,17.77,17.077,17.721,1320266,0
2014-02-03,17.642,17.76,17.197,17.321,1279868,0
2014-02-04,17.37,17.809,17.37,17.671,746293,0
2014-02-05,17.613,17.681,17.253,17.458,674939,0
2014-02-06,17.468,17.898,17.419,17.809,834067,0
2014-02-07,17.868,18.013,17.548,17.926,525839,0
2014-02-10,17.936,18.013,17.78,17.946,556776,0
2014-02-11,17.975,18.402,17.878,18.363,722630,0
2014-02-12,18.336,18.441,18.169,18.356,995522,0
2014-02-13,18.248,18.666,18.239,18.58,1824425,0
2014-02-14,18.57,18.686,18.421,18.676,474059,0
2014-02-18,18.666,18.89,18.637,18.802,950178,0
2014-02-19,18.772,18.959,18.735,18.851,704079,0
2014-02-20,18.851,19.037,18.832,18.929,391827,0
2014-02-21,18.978,19.133,18.637,18.998,763064,0
2014-02-24,19.007,19.105,18.851,18.851,797636,0
2014-02-25,18.832,19.027,18.666,18.762,482543,0
2014-02-26,18.772,19.077,18.772,18.9,796049,0
2014-02-27,18.88,19.047,18.752,18.9,572730,0
2014-02-28,18.9,19.095,18.792,18.978,1394168,0
2014-03-03,18.56,18.988,18.441,18.929,697391,0
2014-03-04,18.949,19.133,18.919,18.988,1372015,0
2014-03-05,18.998,19.114,18.929,19.027,1162140,0
2014-03-06,18.91,19.114,18.91,19.077,627085,0
2014-03-07,19.007,19.095,18.812,18.939,432219,0
2014-03-10,18.919,18.988,18.686,18.762,570590,0
2014-03-11,18.822,18.91,18.647,18.842,474029,0
2014-03-12,18.752,18.851,18.609,18.782,690337,0
2014-03-13,18.716,18.782,18.55,18.647,747312,0
2014-03-14,18.647,18.871,18.627,18.637,244518,0
2014-03-17,18.686,18.822,18.647,18.706,328006,0
2014-03-18,18.676,18.752,18.53,18.752,301547,0
2014-03-19,18.762,18.832,18.471,18.599,312779,0
2014-03-20,18.609,18.609,18.297,18.431,447170,0
2014-03-21,18.471,18.792,18.326,18.792,1381351,0
2014-03-24,18.812,18.929,18.149,18.421,632217,0
2014-03-25,18.53,18.676,18.239,18.316,397707,0
2014-03-26,18.421,18.53,18.062,18.091,562187,0
2014-03-27,18.091,18.239,17.926,18.072,680580,0
2014-03-28,18.189,18.471,18.013,18.248,837465,0
2014-03-31,18.392,18.647,18.032,18.609,859839,0
2014-04-01,18.589,18.792,18.56,18.792,711255,0
2014-04-02,18.752,18.812,18.609,18.772,625737,0
2014-04-03,18.735,18.861,18.618,18.735,617275,0
2014-04-04,18.792,18.91,18.461,18.58,401048,0
2014-04-07,18.52,18.627,18.258,18.287,528623,0
2014-04-08,18.267,18.431,18.052,18.373,736625,0
2014-04-09,18.373,18.5,18.239,18.491,378510,0
2014-04-10,18.402,18.618,18.169,18.229,721931,0
2014-04-11,18.159,18.316,17.829,17.984,879928,0
2014-04-14,18.091,18.149,17.888,18.042,363291,0
2014-04-15,18.12,18.248,17.946,18.14,721217,0
2014-04-16,18.219,18.307,18.042,18.239,452789,0
2014-04-17,18.229,18.248,18.052,18.209,346343,0
2014-04-21,18.159,18.307,17.926,18.179,456053,0
2014-04-22,18.169,18.421,18.101,18.336,1163337,0
2014-04-23,18.277,18.316,18.081,18.219,823031,0
2014-04-24,18.239,18.52,17.984,18.5,1249452,0
2014-04-25,18.451,18.451,18.179,18.219,712663,0
2014-04-28,18.267,18.451,17.819,18.11,408901,0
2014-04-29,18.11,18.267,17.878,18.239,555466,0
2014-04-30,18.12,18.52,18.013,18.421,625324,0
2014-05-01,18.392,18.58,18.12,18.55,494480,0
2014-05-02,18.56,18.686,18.471,18.686,562920,0
2014-05-05,18.52,18.686,18.431,18.647,311414,0
2014-05-06,18.54,18.627,18.461,18.57,548040,0
2014-05-07,18.609,18.696,18.481,18.686,537879,0
2014-05-08,18.627,18.752,18.402,18.451,496180,0
2014-05-09,18.461,18.54,18.248,18.412,309871,0
2014-05-12,18.421,18.618,18.382,18.58,454508,0
2014-05-13,18.51,18.676,18.267,18.356,852603,0
2014-05-14,18.363,18.363,18.149,18.209,532282,0
2014-05-15,18.199,18.277,17.888,18.042,1018281,0
2014-05-16,18.081,18.169,17.936,18.169,651793,0
2014-05-19,18.149,18.51,18.081,18.451,412247,0
2014-05-20,18.461,18.618,18.189,18.267,478601,0
2014-05-21,18.336,18.402,18.179,18.229,295844,0
2014-05-22,18.209,18.53,18.12,18.402,365032,0
2014-05-23,18.392,18.53,18.277,18.471,437230,0
2014-05-27,18.57,18.618,18.402,18.441,439565,0
2014-05-28,18.316,18.57,18.316,18.402,299509,0
2014-05-29,18.431,18.686,18.382,18.491,823392,0
2014-05-30,18.58,18.716,18.441,18.54,1120817,0
2014-06-02,18.52,18.686,18.461,18.5,758326,0
2014-06-03,18.412,18.618,18.382,18.599,557449,0
2014-06-04,18.599,18.706,18.412,18.686,701043,0
2014-06-05,18.686,18.929,18.589,18.929,1000155,0
2014-06-06,18.919,18.978,18.812,18.919,715763,0
2014-06-09,18.929,19.329,18.762,19.251,1503117,0
2014-06-10,19.202,19.397,19.077,19.339,911591,0
2014-06-11,19.231,19.241,18.978,19.047,669868,0
2014-06-12,19.007,19.152,18.726,18.792,1104406,0
2014-06-13,18.726,18.812,18.51,18.726,573047,0
2014-06-16,18.716,18.782,18.618,18.686,715940,0
2014-06-17,18.609,18.88,18.609,18.744,884634,0
2014-06-18,18.706,19.124,18.58,19.037,958386,0
2014-06-19,19.067,19.29,18.969,19.27,577438,0
2014-06-20,19.172,19.31,19.067,19.26,794923,0
2014-06-23,19.202,19.407,19.202,19.397,685807,0
2014-06-24,19.407,19.465,19.202,19.231,379277,0
2014-06-25,19.172,19.543,19.172,19.523,577649,0
2014-06-26,19.465,19.611,19.27,19.572,544459,0
2014-06-27,19.543,19.708,19.523,19.562,920673,0
2014-06-30,19.514,19.65,19.231,19.358,718694,0
2014-07-01,19.455,19.65,19.349,19.465,777706,0
2014-07-02,19.484,19.484,19.3,19.388,745718,0
2014-07-03,19.27,19.436,19.231,19.407,719216,0
2014-07-07,19.27,19.553,19.152,19.172,758780,0
2014-07-08,19.202,19.3,19.017,19.086,508098,0
2014-07-09,19.192,19.32,19.017,19.095,375407,0
2014-07-10,18.929,19.251,18.832,19.182,675711,0
2014-07-11,19.182,19.182,18.949,19.027,1353716,0
2014-07-14,19.142,19.162,18.969,19.086,919309,0
2014-07-15,19.133,19.251,18.978,19.172,584511,0
2014-07-16,19.172,19.514,19.133,19.494,1127500,0
2014-07-17,19.388,19.484,19.182,19.28,486006,0
2014-07-18,19.3,19.397,19.105,19.349,837552,0
2014-07-21,19.251,19.3,19.067,19.095,538674,0
2014-07-22,19.142,19.221,19.047,19.192,726493,0
2014-07-23,19.192,19.349,19.057,19.251,1227805,0
2014-07-24,19.3,19.358,19.095,19.202,586139,0
2014-07-25,19.202,19.3,18.91,18.949,355546,0
2014-07-28,19.057,19.057,18.762,18.929,596930,0
2014-07-29,19.017,19.017,18.812,18.91,563359,0
2014-07-30,18.959,19.047,18.782,18.91,1097973,0
2014-07-31,18.744,18.861,18.647,18.676,586221,0
2014-08-01,18.686,18.861,18.412,18.706,770967,0
2014-08-04,18.726,18.929,18.54,18.9,388587,0
2014-08-05,18.851,18.978,18.735,18.772,590512,0
2014-08-06,18.686,18.89,18.627,18.744,907017,0
2014-08-07,18.851,19.368,18.832,19.067,1114132,0
2014-08-08,19.077,19.095,18.88,18.988,744440,0
2014-08-11,18.959,19.142,18.939,19.037,357854,0
2014-08-12,19.017,19.133,18.91,19.007,610944,0
2014-08-13,19.047,19.192,18.939,19.133,770046,0
2014-08-14,19.231,19.426,19.211,19.417,602435,0
2014-08-15,19.388,19.582,19.358,19.407,1136880,0
2014-08-18,19.475,19.601,19.388,19.601,932005,0
2014-08-19,19.679,19.699,19.484,19.621,806249,0
2014-08-20,19.553,19.836,19.533,19.816,973133,0
2014-08-21,19.796,20.011,19.67,19.846,1138008,0
2014-08-22,19.767,20.079,19.728,19.913,694243,0
2014-08-25,19.971,20.079,19.846,19.981,672486,0
2014-08-26,19.981,20.245,19.895,20.166,538412,0
2014-08-27,20.206,20.322,20.069,20.264,427143,0
2014-08-28,20.216,20.235,19.981,20.089,688708,0
2014-08-29,20.138,20.283,20.011,20.264,355437,0
2014-09-02,20.322,20.888,20.322,20.75,1683101,0
2014-09-03,20.849,20.984,20.507,20.567,1165614,0
2014-09-04,20.577,20.702,20.391,20.41,616174,0
2014-09-05,20.448,20.644,20.41,20.577,593284,0
2014-09-08,20.577,20.702,20.342,20.382,570748,0
2014-09-09,20.41,20.507,20.255,20.293,416616,0
2014-09-10,20.216,20.391,20.05,20.216,537278,0
2014-09-11,20.196,20.273,20.069,20.166,335322,0
2014-09-12,20.089,20.108,19.494,19.728,1042486,0
2014-09-15,19.679,19.836,19.484,19.514,737243,0
2014-09-16,19.475,19.621,19.388,19.562,1002201,0
2014-09-17,19.621,19.922,19.572,19.748,958202,0
2014-09-18,19.796,19.816,19.601,19.757,533585,0
2014-09-19,19.875,20.001,19.378,19.777,1345412,0
2014-09-22,19.708,19.865,19.436,19.484,634810,0
2014-09-23,19.397,19.601,19.3,19.329,1108474,0
2014-09-24,19.378,19.484,19.114,19.388,1171241,0
2014-09-25,19.32,19.504,19.086,19.192,761871,0
2014-09-26,19.211,19.417,19.077,19.368,796967,0
2014-09-29,19.241,19.358,19.114,19.251,417042,0
2014-09-30,19.251,19.32,18.998,19.057,653469,0
2014-10-01,19.114,19.142,18.871,18.998,813574,0
2014-10-02,18.998,19.007,18.726,18.929,769933,0
2014-10-03,19.037,19.699,19.037,19.562,1544878,0
2014-10-06,19.631,19.931,19.465,19.855,1347224,0
2014-10-07,19.757,19.757,19.445,19.484,1279103,0
2014-10-08,19.484,19.708,19.3,19.67,1122195,0
2014-10-09,19.65,19.787,19.436,19.436,1269807,0
2014-10-10,19.445,19.631,19.114,19.124,929687,0
2014-10-13,19.192,19.339,18.666,18.706,1579247,0
2014-10-14,18.782,19.047,18.696,18.939,2029684,0
2014-10-15,18.939,19.017,18.54,18.919,1034685,0
2014-10-16,18.744,19.142,18.744,19.067,1306368,0
2014-10-17,19.192,19.31,18.988,19.086,803956,0
2014-10-20,18.978,19.417,18.861,19.417,1229436,0
2014-10-21,19.543,19.931,19.504,19.826,1385031,0
2014-10-22,19.904,19.981,19.718,19.767,815709,0
2014-10-23,20.011,20.021,19.816,19.931,1251792,0
2014-10-24,19.875,19.895,19.66,19.816,542360,0
2014-10-27,19.816,19.941,19.582,19.738,744271,0
2014-10-28,19.757,19.981,19.611,19.913,891848,0
2014-10-29,19.951,20.021,19.699,19.875,526115,0
2014-10-30,19.836,20.031,19.738,20.021,659749,0
2014-10-31,20.216,20.362,20.021,20.352,1127137,0
2014-11-03,20.458,20.732,20.322,20.517,1620068,0
2014-11-04,20.76,20.76,20.283,20.488,728077,0
2014-11-05,20.615,20.664,20.302,20.438,724635,0
2014-11-06,20.322,20.448,20.206,20.255,597193,0
2014-11-07,20.283,20.673,20.118,20.438,1428909,0
2014-11-10,20.419,20.587,20.419,20.507,474399,0
2014-11-11,20.488,20.634,20.41,20.517,726578,0
2014-11-12,20.722,20.722,20.352,20.498,1341410,0
2014-11-13,20.537,20.975,20.362,20.829,7165590,0
2014-11-14,20.769,21.093,20.682,20.965,1225321,0
2014-11-17,20.975,21.238,20.839,21.11,1083327,0
2014-11-18,21.11,21.335,20.994,21.101,1523967,0
2014-11-19,21.14,21.17,20.829,20.946,1147027,0
2014-11-20,20.918,21.14,20.849,20.898,1687918,0
2014-11-21,21.13,21.287,20.994,20.994,2267734,0
2014-11-24,21.034,21.18,20.908,20.908,1294497,0
2014-11-25,20.928,21.12,20.878,20.975,1103909,0
2014-11-26,21.034,21.101,20.878,21.004,635700,0
2014-11-28,20.946,21.238,20.888,21.034,314860,0
2014-12-01,20.994,21.044,20.829,20.829,1086729,0
2014-12-02,20.888,21.101,20.769,20.928,834053,0
2014-12-03,20.936,21.083,20.859,20.868,602309,0
2014-12-04,20.819,20.994,20.692,20.918,956084,0
2014-12-05,20.839,20.946,20.712,20.936,1047030,0
2014-12-08,20.965,21.14,20.809,20.809,805155,0
2014-12-09,20.673,20.946,20.596,20.682,1084677,0
2014-12-10,20.682,20.868,20.352,20.527,1118102,0
2014-12-11,20.547,20.75,20.458,20.478,1421967,0
2014-12-12,20.401,20.547,20.118,20.138,2037163,0
2014-12-15,20.332,20.624,19.836,19.846,922423,0
2014-12-16,19.865,19.904,19.601,19.66,1340345,0
2014-12-17,19.718,20.118,19.67,20.108,1226162,0
2014-12-18,20.108,20.419,20.031,20.401,1147517,0
2014-12-19,20.458,20.596,20.312,20.577,856681,0
2014-12-22,20.507,20.799,20.342,20.76,987818,0
2014-12-23,20.799,20.984,20.76,20.769,683812,0
2014-12-24,20.742,20.878,20.692,20.742,172894,0
2014-12-26,20.702,20.994,20.702,20.888,244906,0
2014-12-29,20.849,21.12,20.849,20.888,498928,0
2014-12-30,20.859,20.984,20.702,20.809,506960,0
2014-12-31,20.819,21.034,20.732,20.75,574871,0
2015-01-02,20.918,21.004,20.742,20.878,647072,0
2015-01-05,20.799,20.898,20.644,20.692,1472876,0
2015-01-06,20.702,20.898,20.401,20.458,2586012,0
2015-01-07,20.567,20.682,20.148,20.557,1758901,0
2015-01-08,20.557,20.722,20.448,20.596,1374312,0
2015-01-09,20.692,20.839,20.448,20.664,846249,0
2015-01-12,20.702,20.878,20.577,20.849,949359,0
2015-01-13,20.946,21.678,20.908,21.638,2262661,0
2015-01-14,23.479,24.18,23.148,24.083,7476566,0
2015-01-15,24.093,24.609,23.703,23.936,2113195,0
2015-01-16,23.918,24.093,23.674,24.034,2834629,0
2015-01-20,24.024,24.239,23.674,23.762,1920068,0
2015-01-21,23.713,23.898,23.624,23.888,969026,0
2015-01-22,23.956,24.063,23.772,23.869,1947824,0
2015-01-23,23.918,24.053,23.772,23.985,1439597,0
2015-01-26,23.888,24.053,23.819,24.053,839349,0
2015-01-27,23.936,24.19,23.664,24.053,849574,0
2015-01-28,24.18,24.305,23.839,23.898,1012559,0
2015-01-29,23.975,24.123,23.595,24.063,1364505,0
2015-01-30,23.965,24.18,23.819,23.869,1479121,0
2015-02-02,23.829,24.093,23.595,24.063,780577,0
2015-02-03,24.053,24.405,23.956,24.405,916479,0
2015-02-04,24.259,24.736,24.063,24.531,1358660,0
2015-02-05,24.638,24.746,24.454,24.638,622696,0
2015-02-06,24.58,24.589,24.113,24.17,1967029,0
2015-02-09,24.259,24.483,24.21,24.22,614877,0
2015-02-10,24.355,24.57,24.19,24.531,804264,0
2015-02-11,24.444,24.58,24.18,24.405,510423,0
2015-02-12,24.56,24.794,24.473,24.746,623248,0
2015-02-13,24.706,24.833,24.503,24.667,770346,0
2015-02-17,24.57,24.932,24.56,24.813,742001,0
2015-02-18,24.794,25.144,24.619,25.106,754119,0
2015-02-19,24.969,25.056,24.473,24.676,1224619,0
2015-02-20,24.287,24.813,24.287,24.716,627258,0
2015-02-23,24.629,24.873,24.55,24.784,692332,0
2015-02-24,24.657,24.756,24.385,24.619,775463,0
2015-02-25,24.813,25.018,24.638,24.922,706440,0
2015-02-26,24.843,24.979,24.716,24.863,568513,0
2015-02-27,24.746,24.823,24.2,24.599,1773396,0
2015-03-02,24.667,24.94,24.493,24.922,818663,0
2015-03-03,24.912,24.912,24.365,24.523,551877,0
2015-03-04,24.55,24.638,24.249,24.355,697406,0
2015-03-05,24.414,24.464,24.249,24.297,567320,0
2015-03-06,24.113,24.287,23.498,23.528,696889,0
2015-03-09,23.694,23.918,23.528,23.869,603867,0
2015-03-10,23.791,24.014,23.689,23.753,671669,0
2015-03-11,23.743,24.053,23.585,24.034,583667,0
2015-03-12,24.162,24.297,23.918,24.249,639130,0
2015-03-13,24.249,24.249,23.888,24.22,615375,0
2015-03-16,24.345,24.523,24.259,24.483,652958,0
2015-03-17,24.483,24.483,24.22,24.325,914700,0
2015-03-18,24.259,24.751,23.995,24.686,762377,0
2015-03-19,24.55,24.784,24.503,24.55,629035,0
2015-03-20,24.629,24.892,24.541,24.882,750287,0
2015-03-23,24.843,24.843,24.56,24.57,815087,0
2015-03-24,24.513,24.647,24.395,24.629,835966,0
2015-03-25,24.638,24.716,24.024,24.044,864483,0
2015-03-26,24.014,24.093,23.908,23.985,729949,0
2015-03-27,24.073,24.696,23.946,24.657,722764,0
2015-03-30,24.756,25.204,24.756,25.125,1141203,0
2015-03-31,24.96,25.234,24.751,24.863,1022869,0
2015-04-01,24.863,25.144,24.541,24.657,1324867,0
2015-04-02,24.676,24.94,24.55,24.863,1040835,0
2015-04-06,24.823,25.214,24.823,25.066,1572081,0
2015-04-07,25.091,25.194,24.483,24.493,789264,0
2015-04-08,24.56,24.833,24.424,24.784,744618,0
2015-04-09,24.813,24.813,24.523,24.56,578850,0
2015-04-10,24.765,25.008,24.726,24.813,706660,0
2015-04-13,24.833,24.96,24.503,24.513,603506,0
2015-04-14,24.541,24.67,24.375,24.454,446213,0
2015-04-15,24.093,24.305,24.014,24.132,1069007,0
2015-04-16,24.044,24.259,23.888,24.093,900087,0
2015-04-17,24.083,24.083,23.644,23.839,734893,0
2015-04-20,23.936,24.053,23.684,24.034,436347,0
2015-04-21,24.118,24.297,24.014,24.044,243444,0
2015-04-22,24.162,24.162,23.8,23.879,581276,0
2015-04-23,23.869,23.995,23.8,23.849,366174,0
2015-04-24,23.753,24.103,23.733,23.936,392261,0
2015-04-27,23.928,24.034,23.684,23.733,274131,0
2015-04-28,23.576,23.703,23.411,23.547,494511,0
2015-04-29,23.451,23.558,23.244,23.323,417715,0
2015-04-30,23.225,23.313,22.914,23.148,726436,0
2015-05-01,23.196,23.644,23.178,23.382,860845,0
2015-05-04,23.391,23.753,23.352,23.469,647854,0
2015-05-05,22.163,23.284,22.163,22.573,3186362,0
2015-05-06,22.583,22.67,22.067,22.261,2769236,0
2015-05-07,21.94,22.115,21.735,22.115,13834045,0
2015-05-08,22.408,22.768,22.349,22.553,3914409,0
2015-05-11,22.514,22.563,21.998,22.008,1497278,0
2015-05-12,21.94,22.289,21.668,22.125,2241555,0
2015-05-13,22.135,22.438,21.842,21.94,1530477,0
2015-05-14,22.018,22.64,21.94,22.447,2409070,0
2015-05-15,22.494,22.807,22.485,22.768,1611467,0
2015-05-18,22.67,22.894,22.64,22.787,476438,0
2015-05-19,22.739,23.188,22.734,23.188,3187389,0
2015-05-20,23.138,23.225,22.894,22.963,1190212,0
2015-05-21,22.934,23.06,22.72,23.04,850829,0
2015-05-22,23.04,23.06,22.855,23.03,1045282,0
2015-05-26,22.944,22.949,22.69,22.826,995580,0
2015-05-27,22.855,22.884,22.655,22.836,1237554,0
2015-05-28,22.729,22.953,22.603,22.797,1376752,0
2015-05-29,22.72,22.878,22.438,22.466,1835374,0
2015-06-01,22.563,22.983,22.349,22.845,1710397,0
2015-06-02,22.7,22.865,22.514,22.72,985389,0
2015-06-03,22.7,22.729,22.447,22.543,775119,0
2015-06-04,22.418,22.514,22.251,22.494,617273,0
2015-06-05,22.183,22.438,21.978,22.418,1066684,0
2015-06-08,22.438,22.514,22.261,22.319,1015598,0
2015-06-09,22.359,22.369,22.018,22.173,1346993,0
2015-06-10,22.222,22.616,22.213,22.533,1855093,0
2015-06-11,22.553,22.65,22.339,22.553,2384849,0
2015-06-12,22.438,22.533,22.299,22.379,1206605,0
2015-06-15,22.231,22.398,22.125,22.222,1027960,0
2015-06-16,22.241,22.241,21.949,22.135,1245197,0
2015-06-17,22.203,22.279,21.911,22.145,969363,0
2015-06-18,22.154,22.865,22.154,22.768,1102950,0
2015-06-19,22.787,23.001,22.558,22.582,691082,0
2015-06-22,22.787,22.889,22.494,22.64,1210657,0
2015-06-23,22.67,22.729,22.408,22.466,608021,0
2015-06-24,22.408,22.613,22.329,22.369,860414,0
2015-06-25,22.349,22.456,22.329,22.329,490552,0
2015-06-26,22.369,22.523,22.183,22.183,1955240,0
2015-06-29,22.086,22.241,21.495,21.648,1214400,0
2015-06-30,21.812,21.812,21.52,21.53,1192191,0
2015-07-01,21.658,21.794,21.608,21.697,1342439,0
2015-07-02,21.784,21.978,21.628,21.678,796822,0
2015-07-06,21.56,21.911,21.55,21.881,908536,0
2015-07-07,21.861,22.359,21.817,22.329,1260565,0
2015-07-08,22.193,22.289,21.842,21.921,601846,0
2015-07-09,22.154,22.163,21.579,21.775,1051326,0
2015-07-10,21.921,22.251,21.705,22.241,1291507,0
2015-07-13,22.466,22.68,22.271,22.475,993648,0
2015-07-14,22.428,22.504,22.349,22.447,550569,0
2015-07-15,22.494,22.494,22.241,22.279,808436,0
2015-07-16,22.279,22.797,22.251,22.749,1134454,0
2015-07-17,22.71,23.109,22.598,23.05,1752299,0
2015-07-20,22.924,23.342,22.884,23.138,2101705,0
2015-07-21,23.138,23.138,22.729,22.816,1748070,0
2015-07-22,22.758,22.884,22.71,22.739,687462,0
2015-07-23,22.749,22.758,22.329,22.418,1082359,0
2015-07-24,22.369,22.523,22.222,22.271,866731,0
2015-07-27,22.135,22.329,22.096,22.154,732720,0
2015-07-28,22.309,22.418,22.086,22.261,532613,0
2015-07-29,22.251,22.389,22.096,22.349,567529,0
2015-07-30,22.299,22.349,22.115,22.299,306914,0
2015-07-31,22.349,22.884,22.261,22.749,1018921,0
2015-08-03,22.787,22.831,22.523,22.69,491514,0
2015-08-04,22.64,22.894,22.475,22.563,847239,0
2015-08-05,22.778,22.845,22.428,22.621,818105,0
2015-08-06,22.65,22.66,21.949,22.319,841174,0
2015-08-07,22.349,22.509,22.271,22.349,616649,0
2015-08-10,22.533,22.749,22.339,22.428,633053,0
2015-08-11,22.379,22.65,22.349,22.631,775932,0
2015-08-12,22.418,22.583,22.067,22.563,1035941,0
2015-08-13,22.603,22.904,22.418,22.593,855223,0
2015-08-14,22.603,22.744,22.398,22.456,949728,0
2015-08-17,22.466,22.816,22.451,22.807,799630,0
2015-08-18,22.826,22.855,22.563,22.593,747287,0
2015-08-19,22.583,22.71,22.251,22.389,1540009,0
2015-08-20,22.309,22.398,22.008,22.008,820887,0
2015-08-21,21.803,21.978,21.51,21.51,1732765,0
2015-08-24,20.779,21.5,18.929,20.849,1813133,0
2015-08-25,21.268,21.297,20.382,20.468,1688868,0
2015-08-26,20.928,20.928,20.396,20.722,1814187,0
2015-08-27,20.928,21.14,20.605,20.946,2315459,0
2015-08-28,20.809,21.18,20.75,21.024,1325764,0
2015-08-31,20.956,21.199,20.898,20.975,1351349,0
2015-09-01,20.809,20.923,20.391,20.488,1515717,0
2015-09-02,20.75,20.76,20.342,20.448,1762649,0
2015-09-03,20.488,21.024,20.429,20.624,3688052,0
2015-09-04,20.488,20.517,19.961,20.196,2306224,0
2015-09-08,20.596,20.605,20.181,20.342,2749560,0
2015-09-09,20.527,20.702,19.728,19.796,3142988,0
2015-09-10,19.251,20.157,19.251,20.069,1496738,0
2015-09-11,20.031,20.26,19.941,20.176,1368018,0
2015-09-14,20.148,20.216,19.941,19.991,679016,0
2015-09-15,20.011,20.148,19.806,20.118,889237,0
2015-09-16,20.148,20.312,20.069,20.235,1174741,0
2015-09-17,20.128,20.742,20.098,20.478,2504449,0
2015-09-18,20.069,20.517,20.069,20.448,3192735,0
2015-09-21,20.498,20.673,20.372,20.498,1137355,0
2015-09-22,20.273,20.352,19.971,20.079,1604048,0
2015-09-23,20.138,20.138,19.767,19.991,1203178,0
2015-09-24,19.816,20.011,19.484,19.757,1517876,0
2015-09-25,19.922,19.922,19.533,19.708,876971,0
2015-09-28,19.679,19.728,19.086,19.142,1020498,0
2015-09-29,19.114,19.157,18.842,18.959,2162589,0
2015-09-30,19.417,19.621,19.211,19.611,1549041,0
2015-10-01,19.611,20.021,19.611,20.021,1041175,0
2015-10-02,19.826,20.059,19.601,19.961,1580973,0
2015-10-05,20.079,20.322,20.021,20.302,1068002,0
2015-10-06,20.352,20.659,20.176,20.605,1415371,0
2015-10-07,20.673,20.784,20.537,20.692,669977,0
2015-10-08,20.664,21.12,20.634,21.101,852087,0
2015-10-09,21.064,21.17,20.946,21.17,705238,0
2015-10-12,21.11,21.221,20.994,21.15,353388,0
2015-10-13,20.994,21.199,20.859,20.994,481521,0
2015-10-14,20.956,21.004,20.722,20.789,481024,0
2015-10-15,20.809,21.425,20.769,21.415,834855,0
2015-10-16,21.395,21.54,21.375,21.54,530103,0
2015-10-19,21.443,21.613,21.415,21.608,436576,0
2015-10-20,21.589,21.812,21.51,21.775,442954,0
2015-10-21,21.958,22.008,21.47,21.54,565596,0
2015-10-22,21.589,22.052,21.415,21.93,543987,0
2015-10-23,21.861,21.988,21.678,21.988,422229,0
2015-10-26,22.018,22.018,21.618,21.705,465798,0
2015-10-27,21.678,21.678,21.355,21.618,424896,0
2015-10-28,21.608,21.871,21.307,21.668,530795,0
2015-10-29,21.54,21.715,21.435,21.589,460514,0
2015-10-30,21.55,21.658,21.48,21.53,511619,0
2015-11-02,21.638,22.251,21.608,22.213,664607,0
2015-11-03,22.183,22.67,21.988,22.485,1162578,0
2015-11-04,22.533,23.119,22.408,22.447,1770901,0
2015-11-05,22.621,22.621,22.047,22.309,1204643,0
2015-11-06,22.096,22.222,21.51,21.658,906780,0
2015-11-09,21.48,21.53,21.054,21.248,758357,0
2015-11-10,21.287,21.327,21.014,21.189,589798,0
2015-11-11,21.277,21.39,21.11,21.365,653831,0
2015-11-12,21.297,21.307,20.918,21.024,886017,0
2015-11-13,21.083,21.258,20.702,20.769,640000,0
2015-11-16,20.732,20.932,20.712,20.928,226910,0
2015-11-17,20.898,21.034,20.707,20.732,600027,0
2015-11-18,20.839,20.928,20.478,20.799,852972,0
2015-11-19,20.76,21.034,20.624,20.994,810505,0
2015-11-20,20.994,21.365,20.994,21.287,977591,0
2015-11-23,21.327,21.54,21.268,21.365,840616,0
2015-11-24,21.218,21.53,21.101,21.46,888963,0
2015-11-25,21.451,21.599,21.332,21.579,449724,0
2015-11-27,21.56,21.688,21.46,21.628,268110,0
2015-11-30,21.658,21.765,21.525,21.668,930770,0
2015-12-01,21.784,21.93,21.53,21.56,666506,0
2015-12-02,21.345,22.028,21.16,21.385,2843981,0
2015-12-03,21.435,21.53,21.064,21.17,1270499,0
2015-12-04,21.248,21.725,21.12,21.648,702777,0
2015-12-07,21.55,21.697,21.282,21.375,902200,0
2015-12-08,21.238,21.355,21.054,21.238,533207,0
2015-12-09,21.238,21.599,20.965,21.15,866692,0
2015-12-10,21.12,21.297,20.994,21.238,609408,0
2015-12-11,21.014,21.14,20.859,20.994,848738,0
2015-12-14,20.928,21.13,20.473,20.537,1608018,0
2015-12-15,20.605,20.789,20.322,20.596,1814168,0
2015-12-16,20.605,21.287,20.362,21.209,1428913,0
2015-12-17,21.46,21.697,20.799,20.839,1186184,0
2015-12-18,20.732,20.965,20.517,20.722,3025689,0
2015-12-21,20.809,20.946,20.429,20.789,1034086,0
2015-12-22,20.888,21.18,20.75,21.064,1384993,0
2015-12-23,21.11,21.12,20.692,20.888,1241624,0
2015-12-24,20.868,21.327,20.75,21.12,615270,0
2015-12-28,21.11,21.11,20.591,20.692,1268775,0
2015-12-29,20.839,21.004,20.507,20.722,1057570,0
2015-12-30,20.537,20.956,20.478,20.742,1322282,0
2015-12-31,20.712,21.451,20.517,21.365,1672520,0
2016-01-04,20.799,21.218,20.702,20.994,1123601,0
2016-01-05,20.984,21.415,20.868,21.101,1768095,0
2016-01-06,21.083,21.638,21.044,21.385,3994977,0
2016-01-07,21.238,21.238,20.059,20.255,2905578,0
2016-01-08,20.322,20.478,19.616,19.708,1442615,0
2016-01-11,19.816,19.895,19.407,19.475,2003774,0
2016-01-12,19.543,19.738,19.358,19.475,2080912,0
2016-01-13,19.484,19.606,19.172,19.349,1683088,0
2016-01-14,19.388,19.465,19.086,19.31,1827314,0
2016-01-15,19.027,19.354,18.919,19.28,1663737,0
2016-01-19,19.202,19.202,19.202,19.202,1923891,0
2016-01-20,19.047,19.142,17.557,18.471,3959552,0
2016-01-21,18.609,18.802,18.392,18.51,2419395,0
2016-01-22,18.792,19.305,18.752,19.027,3424834,0
2016-01-25,18.978,19.465,18.876,18.939,1435561,0
2016-01-26,19.067,19.426,18.89,19.339,1193710,0
2016-01-27,19.26,19.407,19.124,19.241,1142686,0
2016-01-28,19.349,19.543,18.959,19.067,1137741,0
2016-01-29,19.133,19.26,19.026,19.192,2819461,0
2016-02-01,19.142,19.192,18.822,18.988,2290474,0
2016-02-02,18.871,18.959,18.326,18.392,1686431,0
2016-02-03,18.461,18.5,17.965,18.248,2147892,0
2016-02-04,18.229,18.58,18.159,18.373,3912353,0
2016-02-05,18.277,18.481,17.829,17.916,1824023,0
2016-02-08,17.731,17.839,16.513,16.854,1913163,0
2016-02-09,16.689,16.777,16.013,16.348,3808715,0
2016-02-10,16.406,16.883,16.338,16.58,2610366,0
2016-02-11,16.377,16.543,16.032,16.24,1635606,0
2016-02-12,16.455,16.883,16.445,16.629,2747154,0
2016-02-16,16.844,17.235,16.639,17.215,2984365,0
2016-02-17,17.282,17.785,17.282,17.448,2072177,0
2016-02-18,17.538,17.642,17.409,17.528,2948893,0
2016-02-19,17.548,17.642,17.409,17.448,1636480,0
2016-02-22,17.586,17.848,17.498,17.604,1507422,0
2016-02-23,17.701,17.907,17.107,17.137,1821203,0
2016-02-24,16.99,18.363,16.893,18.316,5834721,0
2016-02-25,18.412,18.647,18.363,18.51,1302190,0
2016-02-26,18.53,18.762,18.316,18.431,1716684,0
2016-02-29,18.51,18.726,17.975,18.169,18199489,0
2016-03-01,18.209,18.929,18.062,18.91,2245649,0
2016-03-02,18.851,19.333,18.761,19.204,1379904,0
2016-03-03,19.244,19.553,19.194,19.45,1907226,0
2016-03-04,19.499,19.834,19.382,19.637,1159477,0
2016-03-07,19.578,19.99,19.45,19.96,1699225,0
2016-03-08,19.784,19.883,19.44,19.548,1304505,0
2016-03-09,20.138,20.138,19.46,19.656,1341985,0
2016-03-10,19.873,19.893,19.372,19.558,987775,0
2016-03-11,19.755,20.089,19.686,20.089,2183326,0
2016-03-14,20.108,20.845,20.02,20.531,3112050,0
2016-03-15,20.394,20.581,20.285,20.334,2336745,0
2016-03-16,20.236,21.228,20.213,21.139,2045745,0
2016-03-17,21.228,21.562,20.87,21.552,5203848,0
2016-03-18,21.522,21.827,21.258,21.307,9193116,0
2016-03-21,21.317,21.376,20.795,20.845,1839591,0
2016-03-22,20.707,20.815,20.541,20.737,1458903,0
2016-03-23,20.737,20.815,20.526,20.571,1047646,0
2016-03-24,20.491,20.687,20.304,20.649,846574,0
2016-03-28,20.707,20.766,20.349,20.491,840125,0
2016-03-29,20.422,20.905,20.344,20.905,1064230,0
2016-03-30,20.972,21.032,20.747,20.766,816495,0
2016-03-31,20.707,20.775,20.591,20.717,1359789,0
2016-04-01,20.561,20.561,20.28,20.374,1282022,0
2016-04-04,20.354,20.546,20.226,20.441,1058838,0
2016-04-05,20.324,20.599,20.158,20.471,1223494,0
2016-04-06,20.521,20.591,20.334,20.511,696204,0
2016-04-07,20.394,20.481,20.265,20.403,895361,0
2016-04-08,20.491,20.669,20.354,20.609,716739,0
2016-04-11,20.669,20.885,20.486,20.541,1140470,0
2016-04-12,20.591,20.747,20.441,20.581,759090,0
2016-04-13,20.707,20.707,20.501,20.531,808162,0
2016-04-14,20.541,20.571,20.314,20.481,652930,0
2016-04-15,20.441,20.581,20.364,20.531,440244,0
2016-04-18,20.441,20.581,20.285,20.501,589871,0
2016-04-19,20.571,20.629,20.422,20.629,601608,0
2016-04-20,20.531,20.531,20.344,20.374,391000,0
2016-04-21,20.334,20.591,20.256,20.334,715903,0
2016-04-22,20.441,20.649,20.372,20.649,599332,0
2016-04-25,20.531,20.609,20.304,20.609,681242,0
2016-04-26,20.649,20.785,20.441,20.599,594391,0
2016-04-27,20.541,20.785,20.501,20.717,609076,0
2016-04-28,20.717,20.717,20.441,20.581,599279,0
2016-04-29,20.451,20.481,20.138,20.413,852551,0
2016-05-02,20.619,21.297,20.481,21.139,1272827,0
2016-05-03,20.915,21.213,20.697,21.159,1916321,0
2016-05-04,21.022,21.7,21.022,21.691,1185342,0
2016-05-05,21.661,21.861,21.453,21.778,1295569,0
2016-05-06,21.866,22.378,21.691,22.368,1189003,0
2016-05-09,22.318,22.564,22.093,22.378,851440,0
2016-05-10,22.524,22.524,22.127,22.181,707888,0
2016-05-11,22.044,22.132,21.636,21.661,743773,0
2016-05-12,21.797,21.797,21.386,21.532,654359,0
2016-05-13,21.512,21.602,21.356,21.453,673854,0
2016-05-16,21.542,21.793,21.472,21.681,720079,0
2016-05-17,21.572,21.621,21.233,21.522,650268,0
2016-05-18,21.436,21.542,20.992,21.336,825765,0
2016-05-19,21.129,21.351,20.815,21.258,1036175,0
2016-05-20,21.297,21.552,21.169,21.406,979981,0
2016-05-23,21.426,21.482,21.258,21.356,650998,0
2016-05-24,21.502,21.709,21.356,21.691,578261,0
2016-05-25,21.719,21.837,21.582,21.778,832467,0
2016-05-26,21.778,22.064,21.661,22.064,805209,0
2016-05-27,22.054,22.093,21.936,22.054,1154827,0
2016-05-31,22.103,22.447,21.856,22.408,1164444,0
2016-06-01,22.338,22.499,22.211,22.398,1456070,0
2016-06-02,22.338,22.544,22.249,22.534,834094,0
2016-06-03,22.632,23.144,22.318,22.456,964388,0
2016-06-06,22.544,22.888,22.171,22.378,1161808,0
2016-06-07,22.485,22.514,22.161,22.259,687813,0
2016-06-08,22.348,22.467,22.181,22.398,930441,0
2016-06-09,22.328,22.457,22.181,22.338,780480,0
2016-06-10,22.201,22.279,21.973,22.013,494895,0
2016-06-13,22.073,22.22,21.983,22.053,824010,0
2016-06-14,21.973,22.013,21.6,21.796,888776,0
2016-06-15,21.905,22.151,21.758,21.963,1023094,0
2016-06-16,21.963,21.963,21.59,21.885,948913,0
2016-06-17,21.826,22.063,21.699,21.925,2276227,0
2016-06-20,22.132,22.328,21.816,21.855,2122309,0
2016-06-21,21.925,22.083,21.826,21.993,883356,0
2016-06-22,22.043,22.22,21.9,22.191,992075,0
2016-06-23,22.408,22.505,22.358,22.476,872113,0
2016-06-24,22.151,22.398,21.806,21.816,2138839,0
2016-06-27,21.57,21.768,20.801,20.831,1636330,0
2016-06-28,21.116,21.55,20.959,21.55,2182819,0
2016-06-29,21.816,22.103,21.659,21.718,1175980,0
2016-06-30,21.728,22.003,21.5,21.973,965255,0
2016-07-01,22.259,22.338,22.013,22.279,1223778,0
2016-07-05,22.201,22.447,22.103,22.398,961428,0
2016-07-06,22.476,22.535,22.083,22.358,535651,0
2016-07-07,22.318,22.476,22.181,22.338,1882641,0
2016-07-08,22.525,22.653,22.378,22.643,553779,0
2016-07-11,22.89,23.007,22.633,22.998,710396,0
2016-07-12,23.057,23.486,23.007,23.402,1194657,0
2016-07-13,23.471,23.559,23.225,23.559,956102,0
2016-07-14,23.599,23.835,23.461,23.668,1092327,0
2016-07-15,23.658,23.658,23.313,23.412,591047,0
2016-07-18,23.432,23.461,23.205,23.284,828295,0
2016-07-19,23.186,23.274,23.087,23.097,979032,0
2016-07-20,23.126,23.264,23.037,23.264,1044128,0
2016-07-21,23.107,23.402,23.018,23.373,461545,0
2016-07-22,23.373,23.51,23.323,23.323,903755,0
2016-07-25,23.422,23.569,23.378,23.539,630759,0
2016-07-26,23.589,23.728,23.481,23.718,762352,0
2016-07-27,23.728,23.728,23.259,23.293,845873,0
2016-07-28,23.254,23.383,23.166,23.195,1954306,0
2016-07-29,23.107,23.432,23.107,23.293,3862477,0
2016-08-01,23.284,23.624,23.284,23.442,1209145,0
2016-08-02,23.313,23.476,23.027,23.077,792953,0
2016-08-03,23.017,23.225,22.831,23.195,633324,0
2016-08-04,23.047,23.279,22.969,23.146,675081,0
2016-08-05,23.52,23.589,22.94,23.007,1166823,0
2016-08-08,23.047,23.215,23.017,23.176,895125,0
2016-08-09,23.186,23.373,23.136,23.303,382343,0
2016-08-10,23.378,23.442,22.9,22.979,3497099,0
2016-08-11,22.95,23.027,22.452,22.555,1129619,0
2016-08-12,22.515,22.85,22.486,22.752,642973,0
2016-08-15,22.762,23.027,22.663,22.91,1648333,0
2016-08-16,22.88,22.88,22.53,22.585,1208819,0
2016-08-17,22.673,22.703,22.181,22.505,960821,0
2016-08-18,22.495,22.811,22.495,22.633,1180542,0
2016-08-19,22.615,22.663,22.467,22.505,923206,0
2016-08-22,22.555,22.628,22.358,22.605,825042,0
2016-08-23,23.047,23.412,22.925,23.097,2423272,0
2016-08-24,23.077,23.176,22.772,22.969,1834983,0
2016-08-25,22.988,23.338,22.89,23.235,991524,0
2016-08-26,23.293,23.293,22.841,22.89,2688836,0
2016-08-29,22.94,23.333,22.821,23.323,2013963,0
2016-08-30,23.412,23.412,23.027,23.195,1209228,0
2016-08-31,23.126,23.413,22.978,23.363,2292033,0
2016-09-01,23.333,23.423,23.077,23.205,682761,0
2016-09-02,23.343,23.788,23.343,23.749,918685,0
2016-09-06,23.739,23.778,23.413,23.6,1344064,0
2016-09-07,23.501,23.916,23.472,23.916,1081626,0
2016-09-08,23.797,23.797,23.649,23.669,871896,0
2016-09-09,23.443,23.443,22.622,22.761,1482088,0
2016-09-12,22.593,23.017,22.543,22.889,1547627,0
2016-09-13,22.692,22.771,22.07,22.1,932918,0
2016-09-14,22.11,22.188,21.98,22.158,703489,0
2016-09-15,22.227,22.331,21.96,22.296,539805,0
2016-09-16,22.247,22.366,22.148,22.237,4993092,0
2016-09-19,22.376,22.622,22.286,22.583,715514,0
2016-09-20,22.771,22.771,22.493,22.553,804120,0
2016-09-21,22.533,22.978,22.178,22.939,818620,0
2016-09-22,23.156,23.501,23.037,23.482,743326,0
2016-09-23,23.323,23.472,23.126,23.472,796923,0
2016-09-26,23.403,23.545,23.047,23.235,877663,0
2016-09-27,23.225,23.323,22.987,23.047,434691,0
2016-09-28,23.037,23.443,23.037,23.433,470341,0
2016-09-29,23.303,23.373,22.949,23.027,495146,0
2016-09-30,23.117,23.264,22.81,22.84,927671,0
2016-10-03,22.702,22.79,22.217,22.217,986261,0
2016-10-04,22.356,22.474,21.842,22.03,959507,0
2016-10-05,22.08,22.119,21.438,21.456,798096,0
2016-10-06,21.429,21.685,21.27,21.556,533201,0
2016-10-07,21.625,21.81,21.319,21.329,999582,0
2016-10-10,21.429,21.606,21.314,21.399,466049,0
2016-10-11,21.319,21.379,20.865,21.013,765808,0
2016-10-12,20.934,21.27,20.934,21.19,636224,0
2016-10-13,21.083,21.329,20.905,21.2,1348576,0
2016-10-14,21.349,21.399,21.171,21.24,643285,0
2016-10-17,21.24,21.466,21.181,21.19,647648,0
2016-10-18,21.456,21.496,21.299,21.319,310162,0
2016-10-19,21.409,21.556,21.27,21.476,442044,0
2016-10-20,21.389,21.546,21.161,21.349,457573,0
2016-10-21,21.289,21.556,21.161,21.526,646176,0
2016-10-24,21.645,21.882,21.389,21.556,575175,0
2016-10-25,21.606,21.606,21.19,21.25,314604,0
2016-10-26,21.083,21.151,20.775,21.073,769859,0
2016-10-27,21.121,21.2,20.825,20.825,1213698,0
2016-10-28,20.895,21.171,20.795,20.943,986634,0
2016-10-31,21.083,21.379,20.973,21.319,696422,0
2016-11-01,21.309,21.576,20.766,20.963,1087145,0
2016-11-02,20.895,21.063,20.509,20.549,1025760,0
2016-11-03,20.579,20.805,20.489,20.529,1762196,0
2016-11-04,19.778,19.838,18.327,18.761,7879777,0
2016-11-07,19.048,19.087,18.485,18.742,3798825,0
2016-11-08,18.751,18.761,18.495,18.604,4416632,0
2016-11-09,18.239,18.45,17.961,18.011,1555795,0
2016-11-10,17.991,18.08,17.568,17.794,3611556,0
2016-11-11,17.735,18.268,17.685,18.071,2247108,0
2016-11-14,17.932,18.515,17.893,18.475,3442938,0
2016-11-15,18.406,18.712,18.105,18.604,2601742,0
2016-11-16,17.971,18.623,17.615,18.337,1126587,0
2016-11-17,18.376,18.475,18.061,18.248,1347096,0
2016-11-18,18.229,18.376,18.09,18.219,1485446,0
2016-11-21,18.258,18.425,18.1,18.129,1002260,0
2016-11-22,18.239,18.327,18.09,18.308,1111268,0
2016-11-23,18.239,18.317,18.051,18.129,979728,0
2016-11-25,18.071,18.347,18.071,18.317,403196,0
2016-11-28,18.268,18.475,18.199,18.308,1187118,0
2016-11-29,18.376,18.584,18.268,18.505,1237273,0
2016-11-30,18.445,18.475,18.129,18.258,1565869,0
2016-12-01,18.248,18.308,18.001,18.129,1230684,0
2016-12-02,18.09,18.347,18.031,18.071,2848675,0
2016-12-05,18.248,18.594,18.041,18.515,2034830,0
2016-12-06,19.355,20.382,19.355,20.332,15036987,0
2016-12-07,20.372,21.822,20.272,20.925,8110801,0
2016-12-08,20.973,21.627,20.815,21.28,2952653,0
2016-12-09,21.221,21.39,20.795,20.865,1778003,0
2016-12-12,20.775,20.905,20.598,20.795,1503728,0
2016-12-13,20.943,21.063,20.483,20.617,1814642,0
2016-12-14,20.568,20.598,20.053,20.102,2558829,0
2016-12-15,20.053,20.33,19.785,20.003,2826304,0
2016-12-16,20.043,20.405,20.043,20.38,2203924,0
2016-12-19,20.37,20.568,20.211,20.34,1610093,0
2016-12-20,20.4,20.448,20.241,20.36,1978320,0
2016-12-21,20.29,20.627,19.963,20.013,1792559,0
2016-12-22,19.953,20.023,19.736,19.875,1566748,0
2016-12-23,19.963,19.993,19.756,19.943,741840,0
2016-12-27,20.003,20.181,19.943,20.063,496154,0
2016-12-28,20.171,20.191,19.746,19.963,732671,0
2016-12-29,19.904,20.395,19.85,20.142,790624,0
2016-12-30,20.053,20.676,20.013,20.637,929239,0
2017-01-03,20.578,20.726,20.3,20.458,1289031,0
2017-01-04,20.637,20.973,20.498,20.686,3925975,0
2017-01-05,20.508,20.676,20.35,20.538,1517287,0
2017-01-06,20.627,20.637,20.3,20.41,1450572,0
2017-01-09,20.39,20.473,20.053,20.221,1779464,0
2017-01-10,20.142,20.33,20.132,20.221,1243978,0
2017-01-11,20.122,20.543,20.122,20.29,3126695,0
2017-01-12,20.28,21.112,20.122,20.983,4020880,0
2017-01-13,20.885,21.4,20.885,21.39,3186626,0
2017-01-17,21.39,21.835,21.093,21.687,4096009,0
2017-01-18,21.657,21.845,21.41,21.548,2634006,0
2017-01-19,21.34,21.596,21.162,21.35,1647982,0
2017-01-20,21.35,21.954,21.34,21.905,2869100,0
2017-01-23,21.905,22.271,21.885,22.152,3232737,0
2017-01-24,22.261,22.28,21.865,22.023,1554832,0
2017-01-25,22.142,22.162,21.875,21.983,1196995,0
2017-01-26,22.093,22.122,21.607,21.825,1136073,0
2017-01-27,21.825,21.855,21.3,21.458,2362823,0
2017-01-30,21.895,22.212,21.775,22.063,5391696,0
2017-01-31,21.925,22.488,21.925,22.42,5090573,0
2017-02-01,22.35,22.568,22.132,22.32,3771124,0
2017-02-02,22.32,22.785,22.192,22.33,4845680,0
2017-02-03,22.578,22.746,22.177,22.33,1714446,0
2017-02-06,22.41,22.558,22.142,22.182,697131,0
2017-02-07,22.202,22.241,21.973,22.063,656393,0
2017-02-08,22.192,22.39,21.875,22.36,535134,0
2017-02-09,22.41,22.707,22.28,22.707,1577679,0
2017-02-10,22.637,22.915,22.617,22.815,1165942,0
2017-02-13,22.855,22.905,22.528,22.568,1310788,0
2017-02-14,22.647,22.756,22.36,22.756,945310,0
2017-02-15,22.568,22.885,22.43,22.647,1779333,0
2017-02-16,22.746,22.865,22.459,22.627,828202,0
2017-02-17,22.528,22.538,22.038,22.172,2229094,0
2017-02-21,22.231,22.548,22.182,22.498,826402,0
2017-02-22,22.588,22.608,22.132,22.241,1273539,0
2017-02-23,22.42,22.42,22.028,22.083,1782183,0
2017-02-24,22.132,22.35,21.88,22.35,1852873,0
2017-02-27,22.28,22.785,22.28,22.657,4142211,0
2017-02-28,22.538,22.687,22.221,22.627,3288869,0
2017-03-01,22.498,23.043,22.498,22.993,2253293,0
2017-03-02,22.805,23.192,22.756,22.964,1501869,0
2017-03-03,23.033,23.122,22.677,23.043,1423713,0
2017-03-06,23.023,23.103,22.776,23.023,1268156,0
2017-03-07,22.885,22.969,22.776,22.785,912895,0
2017-03-08,22.717,22.865,22.28,22.29,765946,0
2017-03-09,22.28,22.608,22.261,22.29,2355397,0
2017-03-10,22.528,22.697,21.935,22.073,1563742,0
2017-03-13,22.083,22.224,21.726,21.785,906909,0
2017-03-14,21.706,21.825,21.558,21.736,432989,0
2017-03-15,21.875,22.221,21.746,22.063,997765,0
2017-03-16,22.112,22.142,21.736,21.775,3570054,0
2017-03-17,21.865,21.925,21.677,21.785,1555518,0
2017-03-20,21.746,21.865,21.588,21.588,679426,0
2017-03-21,21.697,21.835,21.478,21.637,1540353,0
2017-03-22,21.815,21.825,21.28,21.35,810616,0
2017-03-23,21.28,21.593,21.28,21.478,1025880,0
2017-03-24,21.598,21.785,21.498,21.617,679681,0
2017-03-27,21.528,21.736,21.3,21.439,743297,0
2017-03-28,21.4,21.528,21.251,21.508,669356,0
2017-03-29,21.488,21.687,21.37,21.687,457359,0
2017-03-30,21.637,21.672,21.518,21.617,462212,0
2017-03-31,21.687,21.701,21.473,21.568,1211292,0
2017-04-03,21.538,21.637,21.42,21.598,1019292,0
2017-04-04,21.439,21.677,21.376,21.627,909516,0
2017-04-05,21.657,21.875,21.553,21.667,1582579,0
2017-04-06,21.607,22.132,21.548,22.093,1232480,0
2017-04-07,22.142,22.212,22.008,22.043,583475,0
2017-04-10,22.122,22.32,22.093,22.261,533029,0
2017-04-11,22.271,22.498,22.142,22.42,475139,0
2017-04-12,22.488,22.558,22.182,22.32,1129883,0
2017-04-13,22.4,22.518,22.083,22.221,957050,0
2017-04-17,22.231,22.44,22.231,22.43,875630,0
2017-04-18,22.182,22.333,22.053,22.192,1033750,0
2017-04-19,22.103,22.41,22.073,22.41,1180952,0
2017-04-20,22.478,22.518,22.325,22.478,858907,0
2017-04-21,22.41,22.558,22.29,22.548,1081237,0
2017-04-24,22.687,22.687,22.033,22.498,1322574,0
2017-04-25,22.449,22.835,22.37,22.727,1399764,0
2017-04-26,22.835,22.865,22.523,22.558,1190141,0
2017-04-27,22.518,22.687,22.493,22.588,705912,0
2017-04-28,22.578,22.578,22.157,22.38,1248018,0
2017-05-01,22.37,22.697,22.28,22.647,546348,0
2017-05-02,22.608,22.707,22.36,22.528,953525,0
2017-05-03,22.647,22.647,22.142,22.212,933784,0
2017-05-04,22.202,22.261,21.865,22.122,1454506,0
2017-05-05,23.865,23.865,21.775,22.112,3326822,0
2017-05-08,22.172,22.221,21.855,21.963,651378,0
2017-05-09,21.925,22.132,21.667,22.132,1015381,0
2017-05-10,22.023,22.315,22.023,22.132,827892,0
2017-05-11,22.023,22.093,21.795,22.043,747129,0
2017-05-12,21.983,22.063,21.825,21.845,1210170,0
2017-05-15,21.835,21.954,21.647,21.766,979389,0
2017-05-16,21.716,21.81,21.439,21.736,3291177,0
2017-05-17,21.637,21.915,21.488,21.825,1342174,0
2017-05-18,21.756,22.033,21.677,21.944,871985,0
2017-05-19,22.003,22.251,21.865,22.152,813966,0
2017-05-22,22.043,22.34,22.023,22.32,1154953,0
2017-05-23,22.31,22.449,22.212,22.42,963175,0
2017-05-24,22.44,22.984,22.39,22.935,2482443,0
2017-05-25,22.925,23.232,22.83,23.063,2002253,0
2017-05-26,23.132,23.172,22.825,22.905,911419,0
2017-05-30,22.974,22.974,22.672,22.697,786906,0
2017-05-31,22.667,22.805,22.469,22.548,4699867,0
2017-06-01,22.478,22.935,22.478,22.855,1278123,0
2017-06-02,22.993,23.518,22.915,23.508,2315725,0
2017-06-05,23.34,23.538,23.167,23.281,4240317,0
2017-06-06,23.35,23.42,23.093,23.113,3452723,0
2017-06-07,23.113,23.878,22.973,23.769,2610073,0
2017-06-08,23.808,24.067,23.436,23.987,3046254,0
2017-06-09,24.425,24.484,23.888,24.216,4339084,0
2017-06-12,24.345,24.584,23.958,24.047,2339011,0
2017-06-13,23.918,24.305,23.858,24.206,982075,0
2017-06-14,24.136,24.325,23.948,24.047,1056800,0
2017-06-15,23.987,24.325,23.943,24.315,1537791,0
2017-06-16,24.375,24.445,24.156,24.445,2375640,0
2017-06-19,24.365,24.435,24.286,24.395,726194,0
2017-06-20,24.455,24.455,24.186,24.246,750132,0
2017-06-21,24.305,24.335,23.958,24.136,978707,0
2017-06-22,24.057,24.156,23.962,24.136,1653527,0
2017-06-23,24.127,24.286,24.007,24.127,2282148,0
2017-06-26,24.196,24.425,24.196,24.286,805689,0
2017-06-27,24.226,24.465,24.166,24.196,755316,0
2017-06-28,24.166,24.554,24.166,24.216,1345876,0
2017-06-29,24.156,24.256,23.838,24.007,1038647,0
2017-06-30,24.156,24.156,23.878,24.027,883874,0
2017-07-03,24.146,24.41,24.027,24.375,525716,0
2017-07-05,24.425,24.554,23.888,23.967,1246631,0
2017-07-06,23.868,23.908,23.282,23.311,801902,0
2017-07-07,23.421,23.689,23.242,23.51,828274,0
2017-07-10,23.6,23.848,23.321,23.321,826455,0
2017-07-11,23.351,23.57,23.242,23.431,1189619,0
2017-07-12,23.55,23.739,23.46,23.55,1187693,0
2017-07-13,23.61,23.908,23.54,23.898,602158,0
2017-07-14,24.127,24.33,24.077,24.276,973457,0
2017-07-17,24.335,24.484,24.127,24.484,451579,0
2017-07-18,24.604,24.643,24.405,24.445,544615,0
2017-07-19,24.564,24.882,24.41,24.862,767247,0
2017-07-20,24.902,25.001,24.683,24.793,490963,0
2017-07-21,24.832,24.832,24.519,24.693,448989,0
2017-07-24,24.743,24.952,24.594,24.783,886233,0
2017-07-25,24.872,24.882,24.619,24.624,734781,0
2017-07-26,24.703,24.907,24.514,24.733,1512694,0
2017-07-27,24.743,24.743,24.32,24.524,1069511,0
2017-07-28,24.574,24.902,24.474,24.624,812909,0
2017-07-31,24.743,24.743,24.087,24.236,2515052,0
2017-08-01,24.315,24.624,24.176,24.405,1595617,0
2017-08-02,24.395,24.46,23.967,24.097,946544,0
2017-08-03,24.166,24.246,24.002,24.107,940154,0
2017-08-04,24.355,24.445,23.868,24.027,1067361,0
2017-08-07,24.037,24.256,23.967,24.136,511444,0
2017-08-08,23.928,24.067,23.729,23.808,737739,0
2017-08-09,23.958,23.982,23.56,23.6,963262,0
2017-08-10,23.61,23.679,23.291,23.291,879887,0
2017-08-11,22.854,23.441,22.566,23.411,1158752,0
2017-08-14,23.54,23.958,23.47,23.898,706272,0
2017-08-15,23.828,23.938,23.649,23.798,774758,0
2017-08-16,23.888,24.246,23.848,23.967,1890509,0
2017-08-17,23.977,24.236,23.868,23.888,955499,0
2017-08-18,23.729,23.888,23.55,23.689,789743,0
2017-08-21,23.669,23.948,23.55,23.878,579637,0
2017-08-22,23.818,24.136,23.808,23.888,1128719,0
2017-08-23,23.938,24.191,23.838,23.987,1105438,0
2017-08-24,24.117,24.117,23.769,23.848,1325283,0
2017-08-25,23.888,24.097,23.749,23.759,1053332,0
2017-08-28,23.858,23.928,23.5,23.6,497164,0
2017-08-29,23.659,23.749,23.47,23.54,504800,0
2017-08-30,23.53,23.629,23.371,23.54,1150818,0
2017-08-31,23.71,24.1099,23.68,23.96,1970241,0
2017-09-01,23.93,24.12,23.93,23.99,600662,0
2017-09-05,24.04,24.29,24,24.23,1599518,0
2017-09-06,24.23,24.49,24.18,24.4,1075070,0
2017-09-07,24.55,24.96,24.46,24.89,1623893,0
2017-09-08,24.78,25.83,24.74,25.66,4066462,0
2017-09-11,26.25,26.3,25.81,26.2,3264114,0
2017-09-12,25.98,26.16,25.61,25.79,2463782,0
2017-09-13,25.71,25.8,25.4,25.46,2729230,0
2017-09-14,25.55,25.62,25.38,25.4,1774517,0
2017-09-15,25.49,25.52,25.18,25.23,5992848,0
2017-09-18,25.39,25.57,25.22,25.28,1322750,0
2017-09-19,25.26,25.3068,25.15,25.2,2716627,0
2017-09-20,25.15,25.28,25.03,25.2,1560304,0
2017-09-21,25.25,25.25,24.88,24.88,1206191,0
2017-09-22,24.9,25.08,24.76,24.99,1554302,0
2017-09-25,25,25.18,24.93,25.03,1183293,0
2017-09-26,25.01,25.14,24.96,25.05,660994,0
2017-09-27,25.07,25.19,24.99,25.12,746899,0
2017-09-28,25.15,25.42,25.1275,25.38,681103,0
2017-09-29,25.29,25.55,25.29,25.51,1317687,0
2017-10-02,25.6,25.86,25.38,25.62,3051029,0
2017-10-03,25.65,25.76,24.5,25.4,1446646,0
2017-10-04,25.4,25.49,25.29,25.4,2426354,0
2017-10-05,25.45,25.83,25.39,25.7,2668881,0
2017-10-06,25.54,25.76,25.33,25.36,582343,0
2017-10-09,25.5,25.54,25.19,25.48,856524,0
2017-10-10,25.58,25.72,25.37,25.52,958392,0
2017-10-11,25.52,25.76,25.49,25.58,912482,0
2017-10-12,25.37,25.67,25.31,25.61,1586539,0
2017-10-13,25.8,25.8,25.37,25.42,694195,0
2017-10-16,25.45,25.57,25.16,25.22,1098508,0
2017-10-17,25.21,25.26,24.94,25.07,1038254,0
2017-10-18,25.04,25.15,25,25.02,688287,0
2017-10-19,25.08,25.08,24.95,25.03,810087,0
2017-10-20,25.05,25.14,24.8,24.98,737456,0
2017-10-23,25.05,25.05,24.71,24.74,1058774,0
2017-10-24,24.77,24.85,24.49,24.83,1260862,0
2017-10-25,24.72,24.91,24.62,24.72,497558,0
2017-10-26,24.85,24.85,24.54,24.66,780269,0
2017-10-27,24.73,25.02,24.51,24.85,922596,0
2017-10-30,24.84,24.87,24.465,24.51,979225,0
2017-10-31,24.6,24.84,24.5,24.63,1216865,0
2017-11-01,24.63,25.04,24.63,24.96,1278755,0
2017-11-02,24.89,25.17,24.78,24.9,824329,0
2017-11-03,25.5,25.5,24.65,24.9,600089,0
2017-11-06,25.01,25.11,24.9,25.01,894390,0
2017-11-07,25.05,25.27,24.955,24.99,1099024,0
2017-11-08,25.09,25.21,24.9899,25.06,927131,0
2017-11-09,24.94,25.03,24.735,24.75,1103389,0
2017-11-10,24.7,24.99,24.67,24.92,992900,0
