Date,Open,High,Low,Close,Volume,OpenInt
2010-07-27,14.649,14.649,14.649,14.649,0,0
2010-07-28,14.649,14.656,14.649,14.649,1621492,0
2010-07-29,14.649,14.656,14.649,14.649,517608,0
2010-07-30,14.656,14.656,14.649,14.649,327753,0
2010-08-02,14.656,14.656,14.637,14.649,760132,0
2010-08-03,14.649,14.656,14.649,14.649,461075,0
2010-08-04,14.656,14.656,14.649,14.649,200252,0
2010-08-05,14.656,14.656,14.649,14.649,405129,0
2010-08-06,14.649,14.656,14.649,14.649,635156,0
2010-08-09,14.656,14.656,14.649,14.649,237944,0
2010-08-10,14.649,14.656,14.649,14.649,362850,0
2010-08-11,14.649,14.656,14.649,14.649,434998,0
2010-08-12,14.649,14.656,14.649,14.656,377241,0
2010-08-13,14.649,14.656,14.649,14.649,346578,0
2010-08-16,14.649,14.656,14.649,14.649,215256,0
2010-08-17,14.656,14.656,14.649,14.649,205547,0
2010-08-18,14.642,14.656,14.642,14.649,211985,0
2010-08-19,14.649,14.656,14.649,14.656,117964,0
2010-08-20,14.649,14.656,14.649,14.656,103846,0
2010-08-23,14.649,14.656,14.649,14.649,161209,0
2010-08-24,14.656,14.656,14.592,14.649,458382,0
2010-08-25,14.649,14.656,14.649,14.649,264573,0
2010-08-26,14.656,14.702,14.649,14.649,154774,0
2010-08-27,14.649,14.656,14.649,14.649,171958,0
2010-08-30,14.656,14.656,14.649,14.649,143698,0
2010-08-31,14.382,14.672,14.382,14.65,204466,0
2010-09-01,14.656,14.671,14.649,14.656,165194,0
2010-09-02,14.666,14.695,14.649,14.661,63564,0
2010-09-03,14.661,14.679,14.649,14.661,64276,0
2010-09-07,14.661,14.679,14.649,14.649,151995,0
2010-09-08,14.649,14.666,14.649,14.649,350279,0
2010-09-09,14.649,14.649,14.285,14.345,1775288,0
2010-09-10,14.36,14.56,14.21,14.56,790113,0
2010-09-13,14.619,14.619,14.29,14.351,624273,0
2010-09-14,14.326,14.438,14.244,14.29,1276979,0
2010-09-15,14.29,14.338,14.21,14.231,524938,0
2010-09-16,14.31,14.31,14.061,14.069,412046,0
2010-09-17,14.081,14.17,14.061,14.144,633530,0
2010-09-20,14.157,14.204,14.075,14.144,238397,0
2010-09-21,14.144,14.174,14.061,14.109,722911,0
2010-09-22,14.061,14.116,13.987,14.102,396415,0
2010-09-23,13.946,14.087,13.946,13.957,365768,0
2010-09-24,14.039,14.061,13.946,13.957,326424,0
2010-09-27,13.975,14.21,13.964,14.181,465990,0
2010-09-28,14.238,14.238,14.097,14.163,282757,0
2010-09-29,14.238,14.238,14.061,14.075,291490,0
2010-09-30,14.138,14.174,14.039,14.093,265200,0
2010-10-01,14.13,14.27,14.123,14.27,171906,0
2010-10-04,14.157,14.407,14.157,14.397,235312,0
2010-10-05,14.443,14.473,14.357,14.443,256426,0
2010-10-06,14.373,14.49,14.373,14.414,186149,0
2010-10-07,14.496,14.496,14.357,14.438,171291,0
2010-10-08,14.461,14.478,14.338,14.427,173243,0
2010-10-11,14.496,14.496,14.36,14.402,168903,0
2010-10-12,14.061,14.502,14.061,14.502,205096,0
2010-10-13,14.502,14.502,14.431,14.496,299446,0
2010-10-14,14.468,14.473,14.315,14.38,230107,0
2010-10-15,14.338,14.455,14.285,14.357,149443,0
2010-10-18,14.443,14.455,14.297,14.455,217350,0
2010-10-19,14.393,14.449,14.29,14.29,230396,0
2010-10-20,14.449,14.478,14.345,14.423,254287,0
2010-10-21,14.473,14.473,14.326,14.423,143195,0
2010-10-22,14.402,14.496,14.386,14.449,176039,0
2010-10-25,14.49,14.502,14.351,14.397,274978,0
2010-10-26,14.414,14.414,14.27,14.338,320417,0
2010-10-27,14.357,14.49,14.21,14.257,247479,0
2010-10-28,14.244,14.414,14.195,14.357,385589,0
2010-10-29,14.324,14.434,14.211,14.314,244180,0
2010-11-01,14.38,14.438,14.315,14.407,227468,0
2010-11-02,14.221,14.473,14.221,14.473,418195,0
2010-11-03,14.473,14.555,14.431,14.531,308193,0
2010-11-04,14.56,14.584,14.473,14.496,321285,0
2010-11-05,14.49,14.56,14.402,14.473,220156,0
2010-11-08,14.468,14.478,14.38,14.478,321093,0
2010-11-09,14.502,14.555,14.468,14.509,388645,0
2010-11-10,14.449,14.584,14.36,14.549,246263,0
2010-11-11,14.402,14.555,14.393,14.502,303080,0
2010-11-12,14.461,14.496,14.407,14.438,138997,0
2010-11-15,14.502,14.549,14.315,14.32,266131,0
2010-11-16,14.407,14.407,14.057,14.057,619331,0
2010-11-17,14.29,14.31,14.093,14.21,277246,0
2010-11-18,14.15,14.468,14.061,14.263,345089,0
2010-11-19,14.257,14.332,14.081,14.228,299433,0
2010-11-22,14.351,14.351,14.093,14.304,235217,0
2010-11-23,14.004,14.21,14.004,14.039,309284,0
2010-11-24,14.069,14.279,14.069,14.257,252904,0
2010-11-26,14.228,14.31,14.17,14.263,38607,0
2010-11-29,14.21,14.27,14.116,14.123,176265,0
2010-11-30,14.12,14.161,14.071,14.143,190059,0
2010-12-01,14.297,14.315,14.163,14.244,379753,0
2010-12-02,14.326,14.345,14.221,14.29,306619,0
2010-12-03,14.191,14.402,14.174,14.297,453327,0
2010-12-06,14.186,14.38,14.186,14.297,374863,0
2010-12-07,14.249,14.32,14.191,14.244,334721,0
2010-12-08,14.279,14.304,14.134,14.249,321821,0
2010-12-09,14.174,14.31,14.134,14.228,459415,0
2010-12-10,14.27,14.29,14.191,14.257,355204,0
2010-12-13,14.263,14.31,14.238,14.27,236601,0
2010-12-14,14.326,14.455,14.257,14.357,468370,0
2010-12-15,14.357,14.38,14.274,14.31,217948,0
2010-12-16,14.297,14.297,14.093,14.109,539083,0
2010-12-17,14.123,14.13,14.015,14.045,387008,0
2010-12-20,14.028,14.081,13.795,13.835,624871,0
2010-12-21,13.829,13.946,13.733,13.875,610452,0
2010-12-22,13.946,14.134,13.823,14.134,548742,0
2010-12-23,14.069,14.27,14.015,14.163,297831,0
2010-12-27,14.093,14.195,14.069,14.15,311142,0
2010-12-28,14.191,14.238,13.946,14.181,400702,0
2010-12-29,14.179,14.249,14.086,14.249,260033,0
2010-12-30,14.071,14.238,14.071,14.209,430623,0
2010-12-31,14.189,14.239,14.179,14.202,381482,0
2011-01-03,14.27,14.423,14.195,14.29,459139,0
2011-01-04,14.357,14.357,14.157,14.263,298737,0
2011-01-05,13.946,14.36,13.946,14.285,627625,0
2011-01-06,14.407,14.431,14.13,14.297,427840,0
2011-01-07,14.32,14.326,14.163,14.315,426794,0
2011-01-10,14.244,14.373,14.191,14.304,235632,0
2011-01-11,14.36,14.423,14.297,14.38,271881,0
2011-01-12,14.393,14.468,14.29,14.29,244937,0
2011-01-13,14.338,14.468,14.27,14.393,333584,0
2011-01-14,14.427,14.509,14.366,14.509,448256,0
2011-01-18,14.502,14.537,14.438,14.473,294402,0
2011-01-19,14.397,14.515,14.326,14.373,329236,0
2011-01-20,14.402,14.402,14.109,14.186,228749,0
2011-01-21,14.249,14.423,14.249,14.351,268825,0
2011-01-24,14.357,14.455,14.274,14.407,412979,0
2011-01-25,14.402,14.468,14.38,14.414,356705,0
2011-01-26,14.414,14.502,14.386,14.461,347746,0
2011-01-27,14.502,14.526,14.455,14.519,263051,0
2011-01-28,14.478,14.526,14.36,14.473,227512,0
2011-01-31,14.474,14.528,14.388,14.461,192040,0
2011-02-01,14.502,14.649,14.473,14.619,363806,0
2011-02-02,14.642,14.649,14.592,14.615,277258,0
2011-02-03,14.574,14.619,14.56,14.56,237801,0
2011-02-04,14.601,14.637,14.473,14.574,287527,0
2011-02-07,14.619,14.637,14.537,14.631,290642,0
2011-02-08,14.584,14.69,14.531,14.69,429332,0
2011-02-09,14.721,14.865,14.656,14.744,711312,0
2011-02-10,14.806,14.806,14.744,14.806,448982,0
2011-02-11,14.813,14.86,14.729,14.79,514016,0
2011-02-14,14.671,14.865,14.661,14.86,445169,0
2011-02-15,14.872,15.029,14.82,14.907,643866,0
2011-02-16,14.649,14.707,14.619,14.626,476373,0
2011-02-18,14.779,14.785,14.707,14.721,372501,0
2011-02-22,14.748,14.825,14.656,14.679,577913,0
2011-02-23,14.695,14.721,14.595,14.601,344195,0
2011-02-24,14.568,14.725,14.509,14.642,365920,0
2011-02-25,14.695,14.796,14.666,14.772,332979,0
2011-02-28,14.828,14.828,14.656,14.73,332673,0
2011-03-01,14.765,14.785,14.702,14.748,351059,0
2011-03-02,14.831,14.831,14.754,14.831,539563,0
2011-03-03,14.854,14.93,14.844,14.877,370214,0
2011-03-04,14.895,14.93,14.836,14.883,366858,0
2011-03-07,14.925,14.955,14.779,14.813,373633,0
2011-03-08,14.813,14.86,14.744,14.831,447997,0
2011-03-09,14.806,14.844,14.79,14.825,350980,0
2011-03-10,14.854,14.977,14.637,14.69,509333,0
2011-03-11,14.721,14.872,14.626,14.872,420745,0
2011-03-14,14.854,14.889,14.831,14.836,466915,0
2011-03-15,14.79,14.844,14.637,14.825,466603,0
2011-03-16,14.883,14.889,14.79,14.8,394890,0
2011-03-17,14.875,14.892,14.751,14.798,386551,0
2011-03-18,14.846,14.93,14.831,14.86,295508,0
2011-03-21,14.941,15.091,14.736,14.796,532058,0
2011-03-22,14.825,14.877,14.754,14.854,381592,0
2011-03-23,14.854,15.056,14.846,15.056,432382,0
2011-03-24,15.043,15.071,14.955,15.017,408595,0
2011-03-25,15.029,15.098,14.919,14.935,333832,0
2011-03-28,14.872,14.995,14.836,14.854,390224,0
2011-03-29,14.941,15.091,14.883,15.084,563509,0
2011-03-30,15.091,15.356,15.091,15.345,499688,0
2011-03-31,15.352,15.423,15.352,15.409,361458,0
2011-04-01,15.41,15.68,15.392,15.574,442054,0
2011-04-04,15.574,15.879,15.546,15.797,716226,0
2011-04-05,15.933,15.933,15.488,15.622,763340,0
2011-04-06,15.768,15.768,15.504,15.556,440149,0
2011-04-07,15.616,15.708,15.439,15.649,325540,0
2011-04-08,15.649,15.727,15.534,15.716,263250,0
2011-04-11,15.791,15.803,15.439,15.47,243941,0
2011-04-12,15.47,15.578,15.1,15.291,304316,0
2011-04-13,15.398,15.556,15.299,15.47,326360,0
2011-04-14,15.41,15.633,15.299,15.574,286560,0
2011-04-15,15.697,15.791,15.511,15.574,247352,0
2011-04-18,15.492,15.499,15.31,15.492,270382,0
2011-04-19,15.47,15.616,15.352,15.403,308873,0
2011-04-20,15.445,15.616,15.293,15.382,295136,0
2011-04-21,15.41,15.511,15.188,15.378,237058,0
2011-04-25,15.499,15.574,15.398,15.528,335966,0
2011-04-26,15.556,15.64,15.293,15.464,383103,0
2011-04-27,15.546,15.592,15.188,15.504,337151,0
2011-04-28,15.574,15.803,15.418,15.669,306265,0
2011-04-29,15.736,15.884,15.637,15.854,245174,0
2011-05-02,15.96,16.114,15.697,15.784,268881,0
2011-05-03,15.84,15.859,15.578,15.744,265801,0
2011-05-04,15.792,15.792,15.291,15.495,501846,0
2011-05-05,15.378,15.378,14.714,15.094,893062,0
2011-05-06,15.287,15.476,15.246,15.382,402136,0
2011-05-09,15.48,15.687,15.022,15.322,219104,0
2011-05-10,15.411,15.499,15.304,15.482,306473,0
2011-05-11,15.499,15.505,15.304,15.418,357588,0
2011-05-12,15.411,15.482,15.266,15.482,247861,0
2011-05-13,15.53,15.59,15.291,15.308,262419,0
2011-05-16,15.291,15.388,15.044,15.094,230752,0
2011-05-17,15.172,15.202,14.887,15.044,415379,0
2011-05-18,15.178,15.439,15.072,15.232,412681,0
2011-05-19,15.316,15.489,15.266,15.291,426632,0
2011-05-20,15.297,15.362,15.1,15.22,400269,0
2011-05-23,15.065,15.198,14.929,15.12,293604,0
2011-05-24,15.12,15.208,14.899,14.947,298243,0
2011-05-25,14.977,15.056,14.923,14.947,343507,0
2011-05-26,14.923,15.291,14.923,15.281,240660,0
2011-05-27,15.446,15.47,15.131,15.226,249107,0
2011-05-31,15.323,15.422,15.154,15.3,298656,0
2011-06-01,15.465,15.465,15.029,15.12,253767,0
2011-06-02,15.356,15.356,15.094,15.239,253088,0
2011-06-03,15.168,15.208,15.036,15.149,170001,0
2011-06-06,15.168,15.297,14.845,14.977,260979,0
2011-06-07,15.12,15.137,14.863,14.875,390098,0
2011-06-08,14.934,14.954,14.756,14.816,264785,0
2011-06-09,14.899,14.963,14.833,14.939,176930,0
2011-06-10,14.959,14.959,14.774,14.892,212987,0
2011-06-13,14.97,15.053,14.781,14.833,309815,0
2011-06-14,14.882,14.963,14.85,14.963,231396,0
2011-06-15,15.012,15.029,14.804,14.882,221842,0
2011-06-16,14.912,14.972,14.729,14.859,303684,0
2011-06-17,14.982,15.001,14.822,14.875,184784,0
2011-06-20,14.934,14.934,14.833,14.929,196923,0
2011-06-21,15.05,15.05,14.863,14.911,512515,0
2011-06-22,14.963,14.988,14.882,14.959,230424,0
2011-06-23,14.911,14.97,14.833,14.97,237154,0
2011-06-24,14.97,15.092,14.954,15.078,159867,0
2011-06-27,15.112,15.256,15.078,15.202,244852,0
2011-06-28,15.191,15.297,15.191,15.297,275838,0
2011-06-29,15.297,15.369,15.261,15.291,281621,0
2011-06-30,15.359,15.416,15.261,15.416,183231,0
2011-07-01,15.47,15.613,15.308,15.482,119837,0
2011-07-05,15.625,15.703,15.476,15.524,99740,0
2011-07-06,15.639,15.681,15.433,15.48,192578,0
2011-07-07,15.505,15.607,15.392,15.429,301202,0
2011-07-08,15.404,15.404,15.1,15.198,264811,0
2011-07-11,15.029,15.208,14.939,15.208,212262,0
2011-07-12,15.258,15.29,14.998,15.076,205969,0
2011-07-13,15.172,15.232,15.056,15.12,205989,0
2011-07-14,15.191,15.281,15.161,15.25,213326,0
2011-07-15,15.356,15.392,15.281,15.392,160412,0
2011-07-18,15.707,15.707,15.308,15.411,226360,0
2011-07-19,15.536,15.585,15.386,15.505,157676,0
2011-07-20,15.542,15.613,15.369,15.404,187904,0
2011-07-21,15.465,15.513,15.308,15.378,180670,0
2011-07-22,15.388,15.388,15.291,15.351,141498,0
2011-07-25,15.356,15.356,15.149,15.246,216079,0
2011-07-26,15.191,15.29,14.966,15.021,333068,0
2011-07-27,15.072,15.155,14.85,14.882,232507,0
2011-07-28,14.84,14.978,14.833,14.882,255329,0
2011-07-29,14.825,14.959,14.794,14.94,215847,0
2011-08-01,15.131,15.202,14.947,15.086,188851,0
2011-08-02,15.083,15.118,14.941,14.998,181631,0
2011-08-03,15.1,15.112,14.84,14.982,242973,0
2011-08-04,15.021,15.021,14.366,14.402,370674,0
2011-08-05,14.452,14.574,13.26,14.143,566411,0
2011-08-08,13.454,13.924,12.898,12.982,652858,0
2011-08-09,13.627,15.001,13.394,14.346,628278,0
2011-08-10,14.285,14.845,14.096,14.672,308134,0
2011-08-11,14.714,15.065,14.493,15.023,376285,0
2011-08-12,15.048,15.22,14.822,15.014,370269,0
2011-08-15,15.135,15.22,14.983,15.055,186776,0
2011-08-16,14.936,14.948,14.683,14.864,122717,0
2011-08-17,14.972,15.04,14.736,14.983,185717,0
2011-08-18,14.851,14.859,14.471,14.592,180313,0
2011-08-19,14.393,14.627,14.393,14.488,166285,0
2011-08-22,14.701,14.701,14.035,14.386,334359,0
2011-08-23,14.38,14.53,14.318,14.471,173711,0
2011-08-24,14.634,14.638,14.218,14.585,143457,0
2011-08-25,14.683,14.706,14.329,14.424,184142,0
2011-08-26,14.398,14.53,14.105,14.35,240126,0
2011-08-29,14.5,14.701,14.308,14.694,161660,0
2011-08-30,14.677,14.966,14.652,14.9,174650,0
2011-08-31,14.992,15.121,14.782,14.782,136210,0
2011-09-01,15.014,15.048,14.845,14.948,145974,0
2011-09-02,14.787,14.998,14.683,14.992,79399,0
2011-09-06,14.809,14.983,14.621,14.972,126810,0
2011-09-07,14.998,15.048,14.773,14.876,203613,0
2011-09-08,14.833,14.912,14.712,14.798,135915,0
2011-09-09,14.773,14.773,14.493,14.729,242571,0
2011-09-12,14.645,14.859,14.452,14.574,154156,0
2011-09-13,14.638,14.638,14.281,14.592,253340,0
2011-09-14,14.627,14.658,14.458,14.525,197456,0
2011-09-15,14.652,14.677,14.452,14.621,173571,0
2011-09-16,14.658,14.677,14.458,14.574,100732,0
2011-09-19,14.53,14.706,14.398,14.694,165884,0
2011-09-20,14.815,14.871,14.688,14.719,303683,0
2011-09-21,14.773,14.786,14.458,14.5,169396,0
2011-09-22,14.318,14.452,14.222,14.265,295017,0
2011-09-23,14.35,14.38,14.1,14.119,181607,0
2011-09-26,14.239,14.276,14.028,14.169,162735,0
2011-09-27,14.329,14.44,14.127,14.143,161043,0
2011-09-28,14.222,14.229,13.835,13.885,222805,0
2011-09-29,13.974,14.04,13.744,13.901,215863,0
2011-09-30,13.822,13.895,13.584,13.658,144481,0
2011-10-03,13.603,13.647,13.33,13.406,197993,0
2011-10-04,13.321,13.361,12.716,13.351,497545,0
2011-10-05,13.369,13.723,13.297,13.685,161241,0
2011-10-06,13.685,13.993,13.587,13.913,188833,0
2011-10-07,13.926,13.949,13.732,13.877,157663,0
2011-10-10,13.949,14.36,13.949,14.36,148389,0
2011-10-11,14.314,14.366,14.229,14.357,161950,0
2011-10-12,14.38,14.482,14.318,14.38,150133,0
2011-10-13,14.344,14.398,14.105,14.393,144145,0
2011-10-14,14.493,14.694,14.416,14.615,172489,0
2011-10-17,14.669,14.791,14.427,14.585,160995,0
2011-10-18,14.638,14.669,14.488,14.568,148008,0
2011-10-19,14.574,14.876,14.536,14.859,237691,0
2011-10-20,14.941,14.941,14.56,14.706,229389,0
2011-10-21,14.683,14.888,14.677,14.761,207072,0
2011-10-24,14.845,14.931,14.683,14.744,140885,0
2011-10-25,14.775,14.782,14.554,14.56,198075,0
2011-10-26,14.803,14.803,14.627,14.706,172564,0
2011-10-27,14.845,15.014,14.724,14.803,266976,0
2011-10-28,14.861,14.898,14.782,14.868,101677,0
2011-10-31,14.877,14.877,14.683,14.814,69176,0
2011-11-01,14.461,14.665,14.395,14.554,150144,0
2011-11-02,14.766,14.766,14.555,14.592,147377,0
2011-11-03,14.756,14.794,14.566,14.768,137212,0
2011-11-04,14.638,14.855,14.615,14.855,146952,0
2011-11-07,14.948,14.96,14.706,14.78,166625,0
2011-11-08,14.887,14.898,14.547,14.898,155835,0
2011-11-09,14.782,14.88,14.665,14.825,123908,0
2011-11-10,14.836,15.049,14.787,15.049,170287,0
2011-11-11,15.112,15.212,15.077,15.206,139540,0
2011-11-14,15.212,15.274,15.164,15.164,120593,0
2011-11-15,15.137,15.224,14.873,15.15,209050,0
2011-11-16,15.093,15.266,15.053,15.181,138813,0
2011-11-17,15.224,15.224,15.055,15.1,115480,0
2011-11-18,15.137,15.224,14.955,15.063,127466,0
2011-11-21,14.929,15.107,14.714,15.071,194230,0
2011-11-22,14.992,15.15,14.948,14.948,134252,0
2011-11-23,14.959,14.965,14.61,14.61,192332,0
2011-11-25,14.61,14.825,14.61,14.67,72058,0
2011-11-28,14.971,14.971,14.746,14.861,135784,0
2011-11-29,14.917,15.188,14.855,15.188,260458,0
2011-11-30,15.45,15.45,15.227,15.291,266518,0
2011-12-01,15.337,15.458,15.291,15.416,207911,0
2011-12-02,15.476,15.495,15.391,15.476,255680,0
2011-12-05,15.495,15.525,15.381,15.386,198440,0
2011-12-06,15.439,15.538,15.337,15.489,169193,0
2011-12-07,15.507,15.538,15.439,15.507,159053,0
2011-12-08,15.348,15.47,15.309,15.446,119228,0
2011-12-09,15.429,15.538,15.337,15.359,170651,0
2011-12-12,15.348,15.47,15.298,15.373,243759,0
2011-12-13,15.47,15.545,15.373,15.453,161375,0
2011-12-14,15.465,15.533,15.317,15.434,217064,0
2011-12-15,15.465,15.68,15.465,15.68,262649,0
2011-12-16,15.698,15.869,15.691,15.864,192163,0
2011-12-19,15.876,15.898,15.723,15.766,221798,0
2011-12-20,15.79,15.94,15.429,15.569,444897,0
2011-12-21,15.507,15.6,15.483,15.553,176192,0
2011-12-22,15.655,15.687,15.553,15.655,218001,0
2011-12-23,15.76,15.94,15.618,15.803,191254,0
2011-12-27,15.847,15.869,15.723,15.729,126676,0
2011-12-28,15.803,15.803,15.605,15.783,142998,0
2011-12-29,15.809,15.946,15.766,15.946,146143,0
2011-12-30,15.925,15.961,15.86,15.864,143135,0
2012-01-03,15.94,15.981,15.662,15.816,209914,0
2012-01-04,15.841,16.067,15.832,16.051,171595,0
2012-01-05,16.051,16.117,15.925,16.074,173875,0
2012-01-06,16.038,16.141,15.869,15.946,285139,0
2012-01-09,16.006,16.024,15.79,16.006,306437,0
2012-01-10,16.024,16.024,15.933,16.006,206596,0
2012-01-11,16.006,16.031,15.933,15.975,172685,0
2012-01-12,16.02,16.02,15.876,15.946,196730,0
2012-01-13,15.956,16.031,15.94,15.988,234109,0
2012-01-17,16.053,16.065,15.976,16.009,321499,0
2012-01-18,16.024,16.06,15.914,16.038,219241,0
2012-01-19,16.051,16.051,15.903,16.038,198312,0
2012-01-20,16.024,16.06,15.908,16.012,208736,0
2012-01-23,16.044,16.185,16.044,16.129,180418,0
2012-01-24,16.038,16.129,15.975,16.031,189510,0
2012-01-25,15.956,16.093,15.933,16.06,247857,0
2012-01-26,16.136,16.161,15.956,15.956,206549,0
2012-01-27,15.971,15.984,15.723,15.797,167880,0
2012-01-30,15.736,16.155,15.71,16.067,256600,0
2012-01-31,16.178,16.354,16.133,16.283,311335,0
2012-02-01,16.615,16.615,16.264,16.395,361004,0
2012-02-02,16.382,16.898,16.382,16.543,395476,0
2012-02-03,16.746,16.746,16.511,16.642,263843,0
2012-02-06,16.642,16.646,16.461,16.592,174078,0
2012-02-07,16.57,16.629,16.465,16.557,162041,0
2012-02-08,16.535,16.642,16.535,16.548,158925,0
2012-02-09,16.586,16.598,16.476,16.527,140233,0
2012-02-10,16.512,16.57,16.297,16.384,239606,0
2012-02-13,16.47,16.591,16.34,16.557,210020,0
2012-02-14,16.541,16.557,16.354,16.448,226408,0
2012-02-15,16.465,16.553,16.403,16.512,181754,0
2012-02-16,16.535,16.815,16.518,16.77,341691,0
2012-02-17,16.678,16.752,16.42,16.434,263140,0
2012-02-21,16.439,16.548,16.347,16.454,225258,0
2012-02-22,16.39,16.498,16.303,16.434,204643,0
2012-02-23,16.476,16.476,16.259,16.332,271396,0
2012-02-24,16.39,16.46,16.321,16.397,177489,0
2012-02-27,16.39,16.577,16.39,16.476,188262,0
2012-02-28,16.518,16.557,16.409,16.448,146019,0
2012-02-29,16.494,16.552,16.442,16.531,174737,0
2012-03-01,16.614,17.19,16.607,16.846,449961,0
2012-03-02,16.972,17.011,16.871,16.909,158152,0
2012-03-05,16.968,16.972,16.511,16.511,196702,0
2012-03-06,16.397,16.397,16.057,16.332,314878,0
2012-03-07,16.403,16.535,16.297,16.498,167739,0
2012-03-08,16.601,16.665,16.518,16.577,132871,0
2012-03-09,16.678,16.69,16.548,16.621,135910,0
2012-03-12,16.651,16.77,16.512,16.586,153027,0
2012-03-13,16.703,16.984,16.577,16.784,120442,0
2012-03-14,16.901,16.901,16.46,16.527,243718,0
2012-03-15,16.557,16.557,16.283,16.326,246513,0
2012-03-16,16.377,16.577,16.363,16.527,115164,0
2012-03-19,16.577,16.651,16.42,16.564,128758,0
2012-03-20,16.557,16.586,16.358,16.476,195375,0
2012-03-21,16.476,16.476,16.297,16.426,139696,0
2012-03-22,16.409,16.512,16.309,16.403,161596,0
2012-03-23,16.409,16.409,16.277,16.326,156923,0
2012-03-26,16.358,16.384,16.116,16.178,205532,0
2012-03-27,16.102,16.227,16.009,16.184,220416,0
2012-03-28,16.184,16.196,15.942,16.091,210417,0
2012-03-29,15.964,16.048,15.865,16.048,169232,0
2012-03-30,16.095,16.095,15.935,16.014,242182,0
2012-04-02,15.915,16.095,15.915,16.04,182063,0
2012-04-03,16.095,16.095,15.958,16.057,125920,0
2012-04-04,15.909,15.946,15.808,15.903,159390,0
2012-04-05,15.884,15.976,15.84,15.915,111757,0
2012-04-09,15.935,15.935,15.715,15.803,125152,0
2012-04-10,15.865,15.865,15.521,15.628,276807,0
2012-04-11,15.816,15.84,15.602,15.678,169685,0
2012-04-12,15.689,16.057,15.657,15.865,211831,0
2012-04-13,15.89,15.964,15.771,15.869,128843,0
2012-04-16,15.935,15.976,15.689,15.797,110008,0
2012-04-17,16.162,16.162,15.786,15.814,281707,0
2012-04-18,15.869,15.903,15.765,15.808,127985,0
2012-04-19,15.899,16.085,15.865,16.085,110589,0
2012-04-20,16.057,16.154,16.009,16.116,169289,0
2012-04-23,16.057,16.189,15.984,16.147,215214,0
2012-04-24,16.377,16.377,16.14,16.203,162058,0
2012-04-25,16.246,16.34,16.196,16.309,153513,0
2012-04-26,16.316,16.403,16.241,16.397,179865,0
2012-04-27,16.439,16.483,16.309,16.46,149041,0
2012-04-30,16.448,16.591,16.347,16.586,178555,0
2012-05-01,16.531,16.72,16.34,16.494,243477,0
2012-05-02,16.448,16.651,16.354,16.417,143617,0
2012-05-03,16.303,16.466,16.125,16.193,152364,0
2012-05-04,16.125,16.202,15.946,16.202,119788,0
2012-05-07,16.165,16.209,15.909,15.958,155993,0
2012-05-08,15.958,16.003,15.728,15.84,117084,0
2012-05-09,15.481,15.794,15.481,15.578,218909,0
2012-05-10,15.652,15.889,15.652,15.83,183337,0
2012-05-11,15.83,16.168,15.786,15.934,177675,0
2012-05-14,15.875,15.953,15.781,15.786,185964,0
2012-05-15,15.756,15.845,15.595,15.635,125922,0
2012-05-16,15.762,15.762,15.63,15.66,148925,0
2012-05-17,15.756,15.756,15.489,15.514,190644,0
2012-05-18,15.609,15.609,15.227,15.297,168410,0
2012-05-21,15.737,15.898,15.405,15.578,157721,0
2012-05-22,15.514,15.853,15.514,15.718,170427,0
2012-05-23,15.609,15.652,15.376,15.437,157609,0
2012-05-24,15.405,15.442,15.15,15.242,195972,0
2012-05-25,15.15,15.52,15.15,15.52,120540,0
2012-05-29,15.73,16.137,15.623,15.991,236728,0
2012-05-30,15.883,15.883,15.602,15.666,90742,0
2012-05-31,15.539,15.762,15.359,15.585,205108,0
2012-06-01,15.442,16.326,15.405,15.578,429451,0
2012-06-04,15.534,15.775,15.457,15.489,209317,0
2012-06-05,15.507,15.572,15.463,15.546,137499,0
2012-06-06,15.794,16.225,15.756,15.883,140850,0
2012-06-07,15.964,16.067,15.647,15.73,188852,0
2012-06-08,15.762,16.088,15.572,15.83,110946,0
2012-06-11,15.953,15.953,15.514,15.514,133575,0
2012-06-12,15.514,15.875,15.514,15.863,134786,0
2012-06-13,15.898,15.953,15.786,15.875,112832,0
2012-06-14,15.958,15.977,15.821,15.977,122046,0
2012-06-15,16.004,16.004,15.768,15.898,128416,0
2012-06-18,15.889,15.898,15.768,15.863,163702,0
2012-06-19,15.898,15.985,15.83,15.903,221572,0
2012-06-20,15.869,16.081,15.705,15.794,202426,0
2012-06-21,15.853,15.859,15.514,15.546,178280,0
2012-06-22,15.775,15.775,15.578,15.585,144489,0
2012-06-25,15.564,15.718,15.546,15.578,210670,0
2012-06-26,15.578,15.66,15.343,15.388,188148,0
2012-06-27,15.481,15.705,15.437,15.591,126029,0
2012-06-28,15.66,15.71,15.5,15.63,190796,0
2012-06-29,15.73,15.909,15.697,15.898,159934,0
2012-07-02,15.821,16.137,15.806,16.137,177143,0
2012-07-03,16.156,16.282,15.971,16.282,87714,0
2012-07-05,16.233,16.326,16.021,16.088,133552,0
2012-07-06,16.081,16.233,16.042,16.22,148719,0
2012-07-09,16.125,16.277,16.125,16.144,132996,0
2012-07-10,16.213,16.303,16.162,16.245,172028,0
2012-07-11,16.34,16.34,16.13,16.207,115334,0
2012-07-12,16.263,16.263,16.093,16.093,140266,0
2012-07-13,16.213,16.451,16.175,16.213,176610,0
2012-07-16,16.392,16.392,16.263,16.36,130539,0
2012-07-17,16.523,16.531,16.348,16.486,189067,0
2012-07-18,16.516,16.628,16.486,16.628,179897,0
2012-07-19,16.561,16.628,16.435,16.516,148086,0
2012-07-20,16.461,16.628,16.461,16.546,139882,0
2012-07-23,16.422,16.555,16.093,16.316,187344,0
2012-07-24,16.316,16.417,16.193,16.272,152060,0
2012-07-25,16.451,16.451,16.258,16.34,128702,0
2012-07-26,16.406,16.747,16.406,16.461,266523,0
2012-07-27,16.646,16.811,16.501,16.811,127849,0
2012-07-30,16.887,16.898,16.765,16.765,110344,0
2012-07-31,16.966,17.026,16.678,16.735,100009,0
2012-08-01,16.966,17.104,16.6,16.703,254987,0
2012-08-02,16.843,16.843,16.392,16.442,129940,0
2012-08-03,17.011,17.011,16.486,16.72,100002,0
2012-08-06,16.906,16.906,16.539,16.69,91986,0
2012-08-07,16.882,16.882,16.584,16.678,97580,0
2012-08-08,16.765,16.893,16.584,16.799,144427,0
2012-08-09,16.875,16.914,16.72,16.843,105754,0
2012-08-10,16.869,17.053,16.761,16.882,133192,0
2012-08-13,17.019,17.019,16.799,16.818,121455,0
2012-08-14,16.857,16.974,16.793,16.865,143639,0
2012-08-15,16.875,16.95,16.747,16.882,124070,0
2012-08-16,16.914,16.994,16.843,16.994,132584,0
2012-08-17,16.937,17.066,16.811,16.898,115451,0
2012-08-20,16.914,17.011,16.785,17.011,131201,0
2012-08-21,16.942,17.026,16.785,16.914,152581,0
2012-08-22,17.03,17.03,16.786,16.839,132786,0
2012-08-23,16.87,16.884,16.678,16.748,111176,0
2012-08-24,16.718,16.773,16.65,16.773,99772,0
2012-08-27,16.818,16.884,16.646,16.696,111994,0
2012-08-28,16.736,16.818,16.65,16.721,115713,0
2012-08-29,16.703,16.832,16.65,16.743,108381,0
2012-08-30,16.755,16.865,16.71,16.865,85138,0
2012-08-31,16.888,16.918,16.806,16.918,120586,0
2012-09-04,16.918,17.162,16.806,16.884,242725,0
2012-09-05,16.947,17.167,16.923,17.03,198436,0
2012-09-06,17.156,17.213,16.857,17.03,118409,0
2012-09-07,16.955,16.963,16.736,16.793,175591,0
2012-09-10,16.671,16.773,16.513,16.55,191768,0
2012-09-11,16.553,16.553,16.309,16.413,198977,0
2012-09-12,16.536,16.55,16.277,16.341,192410,0
2012-09-13,16.36,16.519,16.341,16.464,250767,0
2012-09-14,16.453,16.536,16.393,16.445,143845,0
2012-09-17,16.497,16.504,16.262,16.282,152504,0
2012-09-18,16.341,16.419,16.147,16.413,187436,0
2012-09-19,16.49,16.504,16.245,16.453,210258,0
2012-09-20,16.504,16.773,16.423,16.49,198962,0
2012-09-21,16.588,16.685,16.513,16.678,121491,0
2012-09-24,16.65,16.755,16.528,16.611,122504,0
2012-09-25,16.718,16.718,16.045,16.2,363301,0
2012-09-26,16.271,16.271,16.095,16.154,139466,0
2012-09-27,16.166,16.257,16.154,16.245,129529,0
2012-09-28,16.271,16.379,16.166,16.373,139027,0
2012-10-01,16.445,16.594,16.386,16.594,129728,0
2012-10-02,16.71,16.71,16.437,16.55,167929,0
2012-10-03,16.513,16.69,16.464,16.685,113660,0
2012-10-04,16.728,16.736,16.482,16.632,158026,0
2012-10-05,16.646,16.761,16.475,16.611,126621,0
2012-10-08,16.678,16.678,16.504,16.604,69370,0
2012-10-09,16.664,16.685,16.482,16.566,86589,0
2012-10-10,16.618,16.618,16.413,16.497,130533,0
2012-10-11,16.572,16.632,16.445,16.497,163047,0
2012-10-12,16.504,16.559,16.406,16.559,104017,0
2012-10-15,16.594,16.69,16.572,16.657,124770,0
2012-10-16,16.69,16.793,16.611,16.793,156098,0
2012-10-17,16.818,16.947,16.748,16.781,156729,0
2012-10-18,16.832,16.91,16.748,16.902,134853,0
2012-10-19,16.91,16.991,16.781,16.851,91679,0
2012-10-22,16.923,17.096,16.845,17.096,172701,0
2012-10-23,17.071,17.096,16.761,16.94,161834,0
2012-10-24,17.038,17.052,16.832,16.929,90218,0
2012-10-25,16.91,16.985,16.806,16.947,92707,0
2012-10-26,16.991,16.991,16.766,16.851,95141,0
2012-10-31,16.851,16.979,16.566,16.65,159516,0
2012-11-01,16.761,17,16.755,16.979,147633,0
2012-11-02,16.974,16.974,16.813,16.884,65377,0
2012-11-05,16.806,16.963,16.773,16.884,110121,0
2012-11-06,16.897,16.923,16.664,16.743,194369,0
2012-11-07,16.664,16.664,16.49,16.528,159617,0
2012-11-08,16.618,16.618,16.218,16.271,189665,0
2012-11-09,16.238,16.469,16.017,16.186,200863,0
2012-11-12,16.257,16.326,15.784,15.869,230331,0
2012-11-13,15.862,15.862,15.527,15.631,281815,0
2012-11-14,15.249,15.869,15.249,15.441,342903,0
2012-11-15,15.352,15.441,14.701,15.146,457883,0
2012-11-16,15.09,15.792,15.09,15.784,263049,0
2012-11-19,15.888,16.07,15.888,16.07,196572,0
2012-11-20,16.131,16.131,15.627,15.827,203905,0
2012-11-21,15.909,16.04,15.725,15.915,185406,0
2012-11-23,16.081,16.093,15.823,15.968,87176,0
2012-11-26,15.968,16.013,15.612,15.686,238737,0
2012-11-27,15.79,15.928,15.731,15.836,208949,0
2012-11-28,15.862,15.994,15.778,15.954,199347,0
2012-11-29,15.827,16.251,15.771,16.217,188238,0
2012-11-30,16.297,16.599,16.245,16.361,377557,0
2012-12-03,16.237,16.382,16.013,16.048,178721,0
2012-12-04,16.059,16.113,15.903,15.994,188795,0
2012-12-05,16.059,16.231,16.008,16.088,185527,0
2012-12-06,16.17,16.199,15.937,16.179,124514,0
2012-12-07,16.205,16.224,16.066,16.159,104791,0
2012-12-10,16.231,16.44,16.205,16.396,160099,0
2012-12-11,16.361,16.525,16.257,16.434,152739,0
2012-12-12,16.587,16.587,16.159,16.387,313320,0
2012-12-13,16.297,16.426,16.125,16.328,112959,0
2012-12-14,16.335,16.357,15.96,16.059,135147,0
2012-12-17,16.106,16.282,15.988,16.257,151289,0
2012-12-18,16.19,16.472,16.154,16.466,246770,0
2012-12-19,16.502,16.579,16.374,16.402,236850,0
2012-12-20,16.368,16.587,16.342,16.579,252610,0
2012-12-21,16.408,16.603,16.179,16.603,224410,0
2012-12-24,16.646,16.678,16.328,16.508,96997,0
2012-12-26,16.472,16.631,16.224,16.303,112802,0
2012-12-27,16.387,16.387,15.782,16.113,160620,0
2012-12-28,16.072,16.179,16.034,16.125,159287,0
2012-12-31,16.088,16.165,15.858,16.097,137101,0
2013-01-02,16.357,16.472,16.106,16.472,143410,0
2013-01-03,16.472,16.61,16.277,16.454,228138,0
2013-01-04,16.511,16.665,16.434,16.665,187233,0
2013-01-07,16.696,16.795,16.495,16.618,242581,0
2013-01-08,16.61,16.784,16.599,16.757,126254,0
2013-01-09,16.784,16.915,16.728,16.915,144893,0
2013-01-10,16.928,17.024,16.738,16.882,179475,0
2013-01-11,16.945,17.009,16.803,16.932,149692,0
2013-01-14,16.939,17.014,16.721,16.888,134662,0
2013-01-15,16.928,16.978,16.749,16.875,194715,0
2013-01-16,16.868,17.047,16.803,17.038,206107,0
2013-01-17,17.047,17.203,17.009,17.19,268162,0
2013-01-18,17.203,17.327,17.053,17.275,182726,0
2013-01-22,17.322,17.518,17.296,17.379,283322,0
2013-01-23,17.432,17.571,17.386,17.565,211467,0
2013-01-24,17.571,17.729,17.467,17.623,299361,0
2013-01-25,17.663,17.755,17.374,17.663,225938,0
2013-01-28,17.612,17.657,17.513,17.629,136427,0
2013-01-29,17.663,17.735,17.565,17.735,212982,0
2013-01-30,17.735,17.782,17.437,17.551,177166,0
2013-01-31,17.565,17.715,17.518,17.663,232782,0
2013-02-01,17.813,17.946,17.704,17.853,181141,0
2013-02-04,17.801,17.828,17.657,17.788,120783,0
2013-02-05,17.839,17.853,17.743,17.834,168630,0
2013-02-06,17.834,17.999,17.788,17.958,235044,0
2013-02-07,17.991,17.991,17.719,17.813,209944,0
2013-02-08,17.792,17.9,17.688,17.801,127266,0
2013-02-11,17.847,18.101,17.801,17.933,222888,0
2013-02-12,17.926,18.031,17.792,17.885,227551,0
2013-02-13,17.911,17.984,17.792,17.971,213377,0
2013-02-14,18.049,18.286,17.966,18.279,248037,0
2013-02-15,18.313,18.339,18.049,18.194,144997,0
2013-02-19,18.291,18.412,18.017,18.174,277835,0
2013-02-20,18.178,18.325,17.819,17.951,258092,0
2013-02-21,17.951,17.984,17.706,17.926,174936,0
2013-02-22,18.047,18.097,17.827,18.013,114917,0
2013-02-25,18.081,18.12,17.846,17.959,150332,0
2013-02-26,18.006,18.134,17.939,18.12,169575,0
2013-02-27,18.158,18.244,18.097,18.226,128724,0
2013-02-28,18.273,18.467,18.267,18.398,151288,0
2013-03-01,18.412,18.658,18.285,18.467,372585,0
2013-03-04,18.812,18.812,18.339,18.545,182497,0
2013-03-05,18.666,18.666,18.235,18.391,212434,0
2013-03-06,18.386,18.419,17.972,18.063,207613,0
2013-03-07,18.092,18.251,18.047,18.081,284557,0
2013-03-08,18.112,18.192,17.992,18.192,241422,0
2013-03-11,18.238,18.238,17.846,17.899,289845,0
2013-03-12,17.911,17.978,17.747,17.873,204199,0
2013-03-13,17.926,17.967,17.752,17.791,290164,0
2013-03-14,17.865,17.946,17.713,17.837,192500,0
2013-03-15,17.88,17.919,17.717,17.919,201374,0
2013-03-18,17.865,18.105,17.859,18.072,198087,0
2013-03-19,18.112,18.158,17.739,17.926,216602,0
2013-03-20,18.017,18.039,17.819,17.992,198527,0
2013-03-21,18,18.313,17.967,18.306,262753,0
2013-03-22,18.386,18.56,18.285,18.478,205924,0
2013-03-25,18.565,18.699,18.279,18.506,316777,0
2013-03-26,18.565,18.598,18.365,18.598,131043,0
2013-03-27,18.484,18.58,18.391,18.58,249538,0
2013-03-28,18.605,18.778,18.545,18.774,174715,0
2013-04-01,18.706,18.865,18.587,18.865,212150,0
2013-04-02,18.932,19.079,18.833,19.033,183639,0
2013-04-03,19.073,19.073,18.493,18.833,251496,0
2013-04-04,18.872,18.978,18.572,18.758,198631,0
2013-04-05,18.62,18.967,18.433,18.912,175181,0
2013-04-08,18.972,19.173,18.96,19.146,151150,0
2013-04-09,19.119,19.146,19,19.085,125056,0
2013-04-10,19.139,19.154,18.851,19.154,197729,0
2013-04-11,19.159,19.165,18.833,19.046,146768,0
2013-04-12,19.042,19.093,18.626,18.912,204026,0
2013-04-15,18.774,18.778,18.358,18.427,152404,0
2013-04-16,18.605,18.812,18.552,18.64,137413,0
2013-04-17,18.565,18.734,18.484,18.718,148549,0
2013-04-18,19.099,19.224,18.678,18.893,149580,0
2013-04-19,18.972,19.139,18.745,19.093,214362,0
2013-04-22,19.199,19.199,18.96,19.154,215615,0
2013-04-23,19.224,19.3,18.96,19.241,200800,0
2013-04-24,19.177,19.194,18.932,19.173,253440,0
2013-04-25,19.139,19.194,19.046,19.119,185797,0
2013-04-26,19.126,19.224,19.073,19.132,160485,0
2013-04-29,19.177,19.186,19.007,19.073,151025,0
2013-04-30,19.042,19.085,18.845,19.073,165203,0
2013-05-01,19.065,19.218,18.945,19.165,130674,0
2013-05-02,19.212,19.265,19.065,19.252,154732,0
2013-05-03,19.3,19.526,19.212,19.335,108030,0
2013-05-06,19.241,19.618,19.241,19.532,144895,0
2013-05-07,19.607,19.626,19.265,19.541,152208,0
2013-05-08,19.5,19.732,19.42,19.732,188853,0
2013-05-09,19.732,19.8,19.532,19.711,153186,0
2013-05-10,19.773,19.852,19.593,19.645,196923,0
2013-05-13,19.706,19.845,19.42,19.673,178001,0
2013-05-14,19.706,19.845,19.579,19.726,192006,0
2013-05-15,19.78,19.879,19.551,19.718,180497,0
2013-05-16,19.8,19.899,19.645,19.758,184081,0
2013-05-17,19.773,20.053,19.765,19.872,260042,0
2013-05-20,19.852,20.073,19.852,20.073,172631,0
2013-05-21,20.206,20.234,20.037,20.2,195507,0
2013-05-22,20.206,20.409,19.814,20.005,219695,0
2013-05-23,19.915,20.091,19.677,19.814,165128,0
2013-05-24,19.883,19.97,19.66,19.814,163980,0
2013-05-28,19.888,19.982,19.564,19.711,148999,0
2013-05-29,19.726,19.814,19.063,19.272,162873,0
2013-05-30,19.382,19.51,18.867,19.118,192351,0
2013-05-31,18.934,19.436,18.934,19.175,212851,0
2013-06-03,19.32,19.523,18.968,19.152,364180,0
2013-06-04,19.328,19.328,18.954,19.004,191925,0
2013-06-05,18.915,18.949,18.4,18.603,214248,0
2013-06-06,18.53,18.725,18.191,18.595,330072,0
2013-06-07,18.698,19.055,18.698,19.029,146247,0
2013-06-10,18.995,19.01,18.481,18.665,183062,0
2013-06-11,18.563,18.767,18.455,18.767,154615,0
2013-06-12,18.907,19.063,18.74,18.862,258238,0
2013-06-13,18.949,19.199,18.821,19.193,110844,0
2013-06-14,19.252,19.591,19.077,19.557,137769,0
2013-06-17,19.653,19.915,19.422,19.584,181922,0
2013-06-18,19.644,19.782,19.51,19.612,129701,0
2013-06-19,19.633,19.74,19.307,19.397,194268,0
2013-06-20,19.218,19.272,18.779,18.964,218285,0
2013-06-21,19.612,19.807,18.705,19.043,213783,0
2013-06-24,18.887,18.894,18.279,18.536,221055,0
2013-06-25,18.603,18.799,18.455,18.595,233797,0
2013-06-26,18.685,19.28,18.685,19.224,123999,0
2013-06-27,19.375,19.483,19.241,19.301,131232,0
2013-06-28,19.4,19.782,19.353,19.766,112599,0
2013-07-01,20.073,20.355,19.835,20.084,193426,0
2013-07-02,20.153,20.153,19.677,19.718,82646,0
2013-07-03,19.794,19.888,19.637,19.868,67556,0
2013-07-05,19.931,20.073,19.577,19.759,78760,0
2013-07-08,19.814,20.056,19.516,19.644,162863,0
2013-07-09,19.7,19.949,19.693,19.814,128435,0
2013-07-10,19.923,19.923,19.483,19.538,167353,0
2013-07-11,19.782,19.782,19.497,19.625,154127,0
2013-07-12,19.726,19.782,19.625,19.718,97082,0
2013-07-15,19.8,19.835,19.644,19.814,142895,0
2013-07-16,19.821,19.821,19.51,19.597,111328,0
2013-07-17,19.597,19.827,19.516,19.74,150237,0
2013-07-18,19.733,19.753,19.341,19.441,209459,0
2013-07-19,19.422,19.773,19.31,19.726,124798,0
2013-07-22,19.766,19.843,19.633,19.843,103889,0
2013-07-23,19.908,19.915,19.625,19.807,140529,0
2013-07-24,19.787,19.794,19.422,19.612,117150,0
2013-07-25,19.538,19.8,19.475,19.766,173093,0
2013-07-26,19.74,19.902,19.718,19.895,131587,0
2013-07-29,19.902,19.923,19.449,19.483,102867,0
2013-07-30,19.591,19.861,19.4,19.861,118788,0
2013-07-31,19.915,19.931,19.782,19.883,94424,0
2013-08-01,19.949,20.177,19.895,20.177,98975,0
2013-08-02,20.186,20.186,19.821,20.077,110015,0
2013-08-05,20.106,20.106,19.617,19.726,93112,0
2013-08-06,19.846,20.073,19.7,19.94,99176,0
2013-08-07,19.97,20.073,19.693,19.949,123068,0
2013-08-08,20.146,20.246,19.711,19.861,109168,0
2013-08-09,19.97,20.005,19.644,19.874,96706,0
2013-08-12,19.835,19.874,19.462,19.53,107344,0
2013-08-13,19.612,19.612,19.288,19.288,67888,0
2013-08-14,19.272,19.441,19.164,19.172,115042,0
2013-08-15,19.063,19.259,19.043,19.212,123857,0
2013-08-16,19.077,19.387,19.077,19.091,96094,0
2013-08-19,19.159,19.185,18.733,18.758,106582,0
2013-08-20,18.725,19.029,18.563,18.915,134921,0
2013-08-21,18.873,19.014,18.419,18.744,126109,0
2013-08-22,18.804,19.277,18.754,19.27,147928,0
2013-08-23,19.396,19.62,19.215,19.62,118412,0
2013-08-26,19.649,19.978,19.463,19.883,174981,0
2013-08-27,19.765,19.992,19.476,19.932,153856,0
2013-08-28,20.025,20.143,19.566,19.681,138499,0
2013-08-29,19.668,19.821,19.587,19.698,83619,0
2013-08-30,19.78,20.02,19.566,19.668,87810,0
2013-09-03,19.861,19.978,19.62,19.889,174238,0
2013-09-04,19.941,20.006,19.64,19.792,151112,0
2013-09-05,19.566,19.731,19.085,19.175,192947,0
2013-09-06,19.335,19.335,18.708,18.818,169872,0
2013-09-09,18.825,18.982,18.68,18.948,107734,0
2013-09-10,18.851,18.88,18.658,18.763,166042,0
2013-09-11,18.652,18.844,18.597,18.676,133574,0
2013-09-12,18.667,18.708,18.255,18.31,173379,0
2013-09-13,18.31,18.398,18.029,18.33,167512,0
2013-09-16,18.515,18.515,18.236,18.454,119756,0
2013-09-17,18.454,18.468,18.008,18.069,226846,0
2013-09-18,17.979,18.35,17.713,18.262,261276,0
2013-09-19,18.192,18.515,18.192,18.427,170431,0
2013-09-20,18.35,18.44,18.166,18.302,104455,0
2013-09-23,18.178,18.337,18.11,18.27,79868,0
2013-09-24,18.198,18.398,18.091,18.386,138737,0
2013-09-25,18.295,18.475,18.262,18.454,141853,0
2013-09-26,18.407,18.544,18.364,18.503,116839,0
2013-09-27,18.468,18.569,18.364,18.549,84095,0
2013-09-30,18.379,18.592,18.364,18.585,82467,0
2013-10-01,18.503,18.975,18.427,18.825,96160,0
2013-10-02,18.687,18.948,18.563,18.851,82371,0
2013-10-03,18.7,18.744,18.563,18.708,87828,0
2013-10-04,18.619,18.791,18.509,18.658,89722,0
2013-10-07,18.619,18.708,18.364,18.53,71416,0
2013-10-08,18.563,18.563,18.236,18.434,94474,0
2013-10-09,18.48,18.563,18.236,18.358,99744,0
2013-10-10,18.398,18.521,18.206,18.317,126342,0
2013-10-11,18.192,18.398,18.132,18.391,86780,0
2013-10-14,18.276,18.626,18.276,18.626,51810,0
2013-10-15,18.488,18.494,18.245,18.44,84403,0
2013-10-16,18.419,18.549,18.391,18.549,104507,0
2013-10-17,18.549,18.873,18.494,18.86,139159,0
2013-10-18,18.86,19.093,18.771,19.085,110563,0
2013-10-21,18.982,19.045,18.873,18.934,100672,0
2013-10-22,19.045,19.189,19.022,19.134,90556,0
2013-10-23,19.085,19.381,18.907,19.346,110026,0
2013-10-24,19.31,19.31,19.072,19.147,104962,0
2013-10-25,19.057,19.105,18.839,18.865,280137,0
2013-10-28,18.771,18.873,18.658,18.694,152065,0
2013-10-29,18.676,18.804,18.585,18.804,111363,0
2013-10-30,18.88,18.982,18.728,18.968,170372,0
2013-10-31,18.88,18.942,18.645,18.763,115651,0
2013-11-01,18.7,18.818,18.585,18.81,108961,0
2013-11-04,18.777,18.777,18.509,18.721,104447,0
2013-11-05,18.597,18.747,18.563,18.728,123199,0
2013-11-06,18.728,18.831,18.676,18.831,133159,0
2013-11-07,18.796,18.796,18.468,18.536,147253,0
2013-11-08,18.468,18.509,18.276,18.447,124357,0
2013-11-11,18.521,18.521,18.276,18.391,113977,0
2013-11-12,18.364,18.398,18.236,18.33,136067,0
2013-11-13,18.33,18.398,18.192,18.302,102608,0
2013-11-14,18.236,18.494,18.236,18.44,142745,0
2013-11-15,18.549,18.658,18.468,18.579,163075,0
2013-11-18,18.544,18.652,18.398,18.468,161917,0
2013-11-19,18.521,18.521,18.166,18.27,168045,0
2013-11-20,18.325,18.428,18.155,18.311,260427,0
2013-11-21,18.282,18.499,18.282,18.456,190001,0
2013-11-22,18.52,18.603,18.392,18.595,142588,0
2013-11-25,18.639,18.748,18.52,18.595,121898,0
2013-11-26,18.512,18.812,18.478,18.764,291087,0
2013-11-27,18.792,18.847,18.675,18.773,84672,0
2013-11-29,18.919,19.078,18.729,18.986,160821,0
2013-12-02,18.995,19.003,18.715,18.792,101797,0
2013-12-03,18.827,18.827,18.651,18.805,103523,0
2013-12-04,18.715,18.748,18.526,18.591,100508,0
2013-12-05,18.499,18.625,18.244,18.276,108304,0
2013-12-06,18.282,18.484,18.101,18.178,165273,0
2013-12-09,18.13,18.254,17.843,17.872,158403,0
2013-12-10,17.788,18.016,17.723,17.953,165169,0
2013-12-11,17.891,17.953,17.717,17.774,146919,0
2013-12-12,17.705,17.906,17.656,17.723,105512,0
2013-12-13,17.689,17.947,17.632,17.788,113935,0
2013-12-16,17.856,18.064,17.856,18.004,183969,0
2013-12-17,17.962,18.13,17.891,18.088,123730,0
2013-12-18,18.047,18.093,17.764,17.891,160918,0
2013-12-19,17.899,18.004,17.705,17.85,201770,0
2013-12-20,17.792,18.064,17.792,18.064,104301,0
2013-12-23,18.155,18.554,18.031,18.554,163738,0
2013-12-24,18.708,18.937,18.582,18.937,96700,0
2013-12-26,18.883,18.903,18.729,18.729,61786,0
2013-12-27,18.666,18.821,18.484,18.632,120216,0
2013-12-30,18.744,18.96,18.595,18.96,206266,0
2013-12-31,18.854,19.14,18.841,19.078,150576,0
2014-01-02,19.098,19.112,18.639,19.02,193296,0
2014-01-03,19.14,19.14,18.84,19.112,111364,0
2014-01-06,19.12,19.127,18.919,18.951,129795,0
2014-01-07,19.037,19.175,18.945,19.043,112317,0
2014-01-08,18.978,19.003,18.847,18.847,79011,0
2014-01-09,18.978,19.01,18.812,18.834,76169,0
2014-01-10,18.945,19.01,18.675,18.798,98851,0
2014-01-13,18.764,18.967,18.595,18.644,138114,0
2014-01-14,18.764,18.764,18.351,18.392,135052,0
2014-01-15,18.4,18.465,18.262,18.325,139430,0
2014-01-16,18.239,18.715,18.239,18.693,136489,0
2014-01-17,18.812,18.888,18.603,18.812,108153,0
2014-01-21,18.995,19.51,18.658,18.798,208157,0
2014-01-22,18.834,19.147,18.736,19.134,159138,0
2014-01-23,19.14,19.246,18.995,19.147,77728,0
2014-01-24,18.888,19.197,18.834,19.084,109024,0
2014-01-27,19.112,19.167,18.778,19.037,85406,0
2014-01-28,18.973,19.14,18.847,19.078,157631,0
2014-01-29,18.924,19.321,18.812,19.028,94192,0
2014-01-30,19.043,19.167,18.919,19.084,98148,0
2014-01-31,18.967,19.301,18.834,19.055,107192,0
2014-02-03,19.104,19.205,18.609,18.736,103889,0
2014-02-04,18.693,18.973,18.625,18.973,104677,0
2014-02-05,18.967,19.063,18.687,18.973,151876,0
2014-02-06,18.967,19.063,18.91,19.037,60448,0
2014-02-07,19.175,19.251,19.01,19.14,64237,0
2014-02-10,19.071,19.181,18.84,18.896,102903,0
2014-02-11,18.96,19.181,18.91,19.161,51990,0
2014-02-12,19.098,19.308,19.037,19.134,75536,0
2014-02-13,19.071,19.321,19.063,19.197,86476,0
2014-02-14,19.19,19.28,19.028,19.156,102683,0
2014-02-18,19.127,19.232,18.903,18.951,131130,0
2014-02-19,18.952,19.014,18.753,18.776,76217,0
2014-02-20,18.753,18.91,18.684,18.747,92332,0
2014-02-21,18.853,18.98,18.782,18.938,90319,0
2014-02-24,18.888,19.01,18.747,18.862,90511,0
2014-02-25,18.862,18.945,18.718,18.811,117899,0
2014-02-26,18.734,19.214,18.62,19.187,111965,0
2014-02-27,19.102,19.329,18.896,19.311,108536,0
2014-02-28,19.456,19.767,19.279,19.576,396675,0
2014-03-03,19.563,19.803,19.413,19.554,163468,0
2014-03-04,19.542,20.194,19.512,20.176,89709,0
2014-03-05,20.051,20.051,19.613,19.698,92225,0
2014-03-06,19.639,19.74,19.329,19.554,81505,0
2014-03-07,19.591,19.618,19.144,19.165,128066,0
2014-03-10,19.116,19.144,18.782,18.853,159398,0
2014-03-11,18.967,19.294,18.862,19.257,128010,0
2014-03-12,19.088,19.287,18.961,18.995,103336,0
2014-03-13,18.98,19.109,18.782,18.819,74195,0
2014-03-14,18.782,19.109,18.782,18.896,98489,0
2014-03-17,18.938,19.095,18.868,18.896,92351,0
2014-03-18,18.91,19.046,18.91,18.967,97890,0
2014-03-19,19.04,19.04,18.662,18.69,149352,0
2014-03-20,18.628,18.747,18.421,18.563,180202,0
2014-03-21,18.605,18.69,18.472,18.513,180412,0
2014-03-24,18.528,18.641,18.316,18.372,139827,0
2014-03-25,18.364,18.472,18.194,18.316,212308,0
2014-03-26,18.274,18.391,18.18,18.364,222012,0
2014-03-27,18.329,18.513,18.259,18.513,157302,0
2014-03-28,18.513,18.811,18.513,18.811,180814,0
2014-03-31,18.84,18.938,18.791,18.925,136810,0
2014-04-01,18.862,19.04,18.833,19.014,90737,0
2014-04-02,18.961,19.04,18.846,18.883,76956,0
2014-04-03,18.875,18.938,18.804,18.868,157836,0
2014-04-04,18.903,18.961,18.747,18.782,102100,0
2014-04-07,18.705,18.761,18.62,18.677,91713,0
2014-04-08,18.641,18.826,18.598,18.782,121164,0
2014-04-09,18.761,18.938,18.726,18.919,70986,0
2014-04-10,18.833,18.919,18.712,18.742,95248,0
2014-04-11,18.662,18.819,18.662,18.761,107759,0
2014-04-14,18.761,18.919,18.747,18.91,132446,0
2014-04-15,18.846,18.931,18.782,18.931,132212,0
2014-04-16,18.952,19.052,18.938,19.031,97919,0
2014-04-17,18.995,19.052,18.868,19.04,156558,0
2014-04-21,19.01,19.088,18.961,19.052,137658,0
2014-04-22,19.031,19.208,19.031,19.13,253731,0
2014-04-23,19.187,19.263,19.144,19.221,235991,0
2014-04-24,19.287,19.301,19.165,19.214,146667,0
2014-04-25,19.13,19.202,19.066,19.187,121153,0
2014-04-28,19.214,19.337,19.152,19.287,85387,0
2014-04-29,19.257,19.38,19.257,19.349,83505,0
2014-04-30,19.343,19.38,19.237,19.279,158677,0
2014-05-01,19.257,19.399,19.257,19.393,194637,0
2014-05-02,19.271,19.597,19.237,19.554,214178,0
2014-05-05,19.499,19.563,19.355,19.534,134311,0
2014-05-06,19.499,20.008,19.491,19.895,370347,0
2014-05-07,19.888,20.128,19.817,20.101,113884,0
2014-05-08,20.066,20.078,19.797,19.995,145942,0
2014-05-09,19.924,20.002,19.788,19.868,88018,0
2014-05-12,19.852,19.995,19.824,19.96,86145,0
2014-05-13,19.916,19.937,19.667,19.747,115417,0
2014-05-14,19.725,19.817,19.675,19.788,116407,0
2014-05-15,19.84,19.895,19.52,19.597,168794,0
2014-05-16,19.597,19.803,19.597,19.705,141664,0
2014-05-19,19.74,19.809,19.647,19.667,99203,0
2014-05-20,19.711,19.778,19.699,19.742,90233,0
2014-05-21,19.754,19.966,19.754,19.892,112959,0
2014-05-22,19.892,20.029,19.892,20.023,172517,0
2014-05-23,20.029,20.086,19.892,19.94,68602,0
2014-05-27,19.966,20.051,19.892,19.93,100752,0
2014-05-28,19.93,20.216,19.906,20.216,182236,0
2014-05-29,20.259,20.388,20.152,20.273,251983,0
2014-05-30,20.339,20.539,20.288,20.453,174793,0
2014-06-02,20.539,20.77,20.504,20.707,142456,0
2014-06-03,20.756,20.858,20.598,20.719,116837,0
2014-06-04,20.748,20.863,20.568,20.858,79709,0
2014-06-05,20.777,20.842,20.555,20.734,110861,0
2014-06-06,20.734,20.858,20.734,20.756,104896,0
2014-06-09,20.756,21.08,20.748,21.031,125503,0
2014-06-10,20.977,21.056,20.929,21.031,114116,0
2014-06-11,20.971,21.142,20.971,21.142,70002,0
2014-06-12,21.073,21.217,20.971,21.002,136309,0
2014-06-13,21.099,21.188,20.971,21.188,76573,0
2014-06-16,21.188,21.188,20.942,21.124,158882,0
2014-06-17,21.167,21.209,20.784,20.863,126945,0
2014-06-18,20.835,20.929,20.583,20.827,100198,0
2014-06-19,20.863,20.906,20.669,20.85,94957,0
2014-06-20,20.893,21.137,20.869,21.073,102575,0
2014-06-23,21.159,21.324,21.131,21.217,82168,0
2014-06-24,21.288,21.36,21.056,21.188,96252,0
2014-06-25,21.188,21.296,21.08,21.267,70328,0
2014-06-26,21.367,21.467,21.309,21.454,96264,0
2014-06-27,21.489,21.512,21.338,21.512,64011,0
2014-06-30,21.576,21.584,21.381,21.525,68950,0
2014-07-01,21.584,21.584,21.467,21.54,115371,0
2014-07-02,21.547,21.576,21.317,21.411,143444,0
2014-07-03,21.454,21.454,21.26,21.288,60943,0
2014-07-07,21.353,21.36,20.885,21.008,120630,0
2014-07-08,20.906,20.994,20.612,20.792,102608,0
2014-07-09,20.777,20.885,20.603,20.835,114027,0
2014-07-10,20.827,21.044,20.792,20.921,154308,0
2014-07-11,20.869,21.066,20.756,21.031,87703,0
2014-07-14,21.073,21.117,21.002,21.056,53156,0
2014-07-15,21.08,21.08,20.8,20.906,92879,0
2014-07-16,21.008,21.056,20.885,20.936,107846,0
2014-07-17,20.971,21.137,20.863,20.986,168927,0
2014-07-18,20.966,21.137,20.957,21.099,47128,0
2014-07-21,21.137,21.23,21.044,21.093,116985,0
2014-07-22,21.124,21.296,21.124,21.26,70503,0
2014-07-23,21.281,21.512,21.173,21.438,90985,0
2014-07-24,21.512,21.561,21.281,21.367,68597,0
2014-07-25,21.419,21.467,21.159,21.281,77921,0
2014-07-28,21.333,21.402,21.252,21.302,64442,0
2014-07-29,21.411,21.454,21.073,21.089,79747,0
2014-07-30,21.159,21.237,20.62,20.748,139642,0
2014-07-31,20.612,20.655,20.267,20.273,132061,0
2014-08-01,20.367,20.489,20.073,20.223,112943,0
2014-08-04,20.172,20.308,19.892,20.273,170863,0
2014-08-05,20.144,20.178,19.966,20.057,83655,0
2014-08-06,20.015,20.216,19.892,20.158,111594,0
2014-08-07,20.136,20.318,20.136,20.188,60479,0
2014-08-08,20.167,20.397,20.167,20.382,71407,0
2014-08-11,20.655,21.309,20.655,21.202,142561,0
2014-08-12,21.181,21.224,20.863,21.037,94477,0
2014-08-13,21.142,21.142,20.942,20.957,84494,0
2014-08-14,20.957,21.288,20.885,21.288,107450,0
2014-08-15,21.267,21.411,21.23,21.381,114081,0
2014-08-18,21.353,21.438,21.273,21.317,139222,0
2014-08-19,21.296,21.438,21.296,21.432,86446,0
2014-08-20,21.448,21.579,21.42,21.491,113806,0
2014-08-21,21.579,21.592,21.469,21.592,107653,0
2014-08-22,21.521,21.673,21.403,21.433,89425,0
2014-08-25,21.469,21.586,21.353,21.586,116593,0
2014-08-26,21.521,21.666,21.507,21.608,99569,0
2014-08-27,21.565,21.71,21.565,21.71,125122,0
2014-08-28,21.572,21.723,21.565,21.723,97224,0
2014-08-29,21.799,21.894,21.666,21.666,205470,0
2014-09-02,21.777,21.857,21.6,21.629,97347,0
2014-09-03,21.688,21.704,21.608,21.688,69159,0
2014-09-04,21.732,21.763,21.55,21.629,140336,0
2014-09-05,21.635,21.635,21.439,21.521,64988,0
2014-09-08,21.507,21.616,21.36,21.557,95430,0
2014-09-09,21.543,21.629,21.433,21.528,90231,0
2014-09-10,21.528,21.579,21.433,21.534,81495,0
2014-09-11,21.412,21.499,21.344,21.499,75387,0
2014-09-12,21.425,21.463,21.033,21.169,94385,0
2014-09-15,21.052,21.169,20.804,20.85,142920,0
2014-09-16,20.804,21.06,20.8,21.004,89843,0
2014-09-17,20.959,21.052,20.869,20.997,116444,0
2014-09-18,20.972,21.128,20.922,21.083,118140,0
2014-09-19,21.068,21.19,21.004,21.177,135628,0
2014-09-22,21.164,21.185,20.608,20.732,127416,0
2014-09-23,20.579,20.732,20.389,20.463,185002,0
2014-09-24,20.455,20.542,20.229,20.52,159955,0
2014-09-25,20.542,20.66,20.375,20.615,236541,0
2014-09-26,20.615,20.858,20.536,20.783,126642,0
2014-09-29,20.705,20.959,20.631,20.936,89856,0
2014-09-30,21.033,21.2,20.85,21.19,152484,0
2014-10-01,21.221,21.337,20.93,21.039,129720,0
2014-10-02,21.024,21.096,20.667,20.915,107802,0
2014-10-03,20.967,21.004,20.769,20.804,103376,0
2014-10-06,20.842,20.886,20.455,20.492,115434,0
2014-10-07,20.455,20.536,20.265,20.353,92626,0
2014-10-08,20.353,20.476,20.046,20.476,105758,0
2014-10-09,20.476,20.476,19.753,19.799,108146,0
2014-10-10,19.733,19.777,18.734,19.042,505102,0
2014-10-13,18.98,19.251,18.25,18.31,319462,0
2014-10-14,18.427,18.923,17.662,18.871,670558,0
2014-10-15,18.543,20.097,18.287,19.924,590901,0
2014-10-16,19.717,20.997,19.507,20.375,269331,0
2014-10-17,20.709,20.858,20.251,20.47,175289,0
2014-10-20,20.536,20.551,20.025,20.397,127204,0
2014-10-21,20.47,21.024,20.47,20.696,157747,0
2014-10-22,20.74,20.951,20.404,20.44,139799,0
2014-10-23,20.8,21.033,20.602,20.608,111257,0
2014-10-24,20.705,20.944,20.696,20.894,67958,0
2014-10-27,20.842,20.922,20.636,20.863,72777,0
2014-10-28,20.826,21.076,20.74,21.004,96537,0
2014-10-29,21.083,21.103,20.791,20.959,77372,0
2014-10-30,20.9,20.988,20.762,20.762,44427,0
2014-10-31,20.842,20.869,20.593,20.717,77526,0
2014-11-03,20.804,20.804,20.615,20.645,90922,0
2014-11-04,20.44,20.44,19.936,20.082,111531,0
2014-11-05,20.076,20.507,19.942,20.448,142465,0
2014-11-06,20.383,20.47,20.126,20.426,111886,0
2014-11-07,20.317,20.696,20.317,20.651,62520,0
2014-11-10,20.673,20.8,20.551,20.791,106567,0
2014-11-11,20.696,21.009,20.631,21.009,74531,0
2014-11-12,20.988,21.164,20.922,21.092,64463,0
2014-11-13,21.164,21.2,20.769,21.164,96869,0
2014-11-14,21.169,21.169,20.804,20.886,98107,0
2014-11-17,20.907,21.103,20.688,21.024,98737,0
2014-11-18,21.004,21.308,20.979,21.308,92645,0
2014-11-19,21.287,22.087,21.287,21.896,174577,0
2014-11-20,21.896,21.916,21.82,21.88,81794,0
2014-11-21,22.073,22.109,21.851,21.968,154136,0
2014-11-24,22.109,22.125,21.703,21.799,128499,0
2014-11-25,21.799,21.976,21.703,21.82,92531,0
2014-11-26,21.754,21.842,21.666,21.842,83973,0
2014-11-28,21.623,21.623,20.704,20.709,162978,0
2014-12-01,20.635,21.126,20.362,20.725,407611,0
2014-12-02,20.805,20.896,20.592,20.688,88184,0
2014-12-03,20.622,21.073,20.622,20.755,111227,0
2014-12-04,20.599,20.695,20.333,20.406,241993,0
2014-12-05,20.4,20.4,19.992,20.051,140607,0
2014-12-08,19.918,19.918,18.91,19.221,310167,0
2014-12-09,18.904,19.548,18.815,19.488,192964,0
2014-12-10,19.309,19.51,19.133,19.229,350491,0
2014-12-11,19.251,19.866,19.103,19.208,184618,0
2014-12-12,19.01,19.126,18.696,19.089,265176,0
2014-12-15,19.133,19.429,18.843,19.17,369715,0
2014-12-16,18.948,19.282,18.614,18.772,337680,0
2014-12-17,18.651,19.977,18.629,19.971,209404,0
2014-12-18,20.17,20.355,19.778,19.938,136830,0
2014-12-19,19.946,20.184,19.909,20.175,104051,0
2014-12-22,20.237,20.237,19.496,19.733,132825,0
2014-12-23,19.946,20.229,19.652,20.104,136892,0
2014-12-24,20.051,20.319,20.051,20.243,53083,0
2014-12-26,20.214,20.467,20.17,20.237,74147,0
2014-12-29,20.259,20.346,20.036,20.309,93993,0
2014-12-30,20.175,20.429,20.118,20.259,157827,0
2014-12-31,20.17,20.755,20.094,20.679,125537,0
2015-01-02,20.679,20.792,20.473,20.717,81150,0
2015-01-05,20.532,20.532,20,20.163,124606,0
2015-01-06,20.175,20.362,19.66,19.844,119484,0
2015-01-07,19.963,20.163,19.629,19.636,103739,0
2015-01-08,19.918,19.963,19.666,19.837,162012,0
2015-01-09,19.806,19.926,19.57,19.844,136581,0
2015-01-12,19.679,19.679,18.696,18.932,209644,0
2015-01-13,18.896,19.029,18.606,18.747,213424,0
2015-01-14,18.414,18.975,18.391,18.975,209971,0
2015-01-15,19.096,19.17,18.948,19.103,111936,0
2015-01-16,18.97,19.399,18.955,19.347,345049,0
2015-01-20,19.422,19.503,19.162,19.379,247215,0
2015-01-21,19.347,19.548,19.335,19.488,233219,0
2015-01-22,19.614,19.666,19.406,19.496,120270,0
2015-01-23,19.429,19.621,19.362,19.488,132870,0
2015-01-26,19.496,19.709,19.362,19.705,162412,0
2015-01-27,19.629,19.636,19.304,19.563,115356,0
2015-01-28,19.697,19.697,19.148,19.214,201098,0
2015-01-29,19.237,19.296,18.851,19.29,106868,0
2015-01-30,19.162,19.563,19.01,19.296,163126,0
2015-02-02,19.317,19.519,19.096,19.475,346736,0
2015-02-03,19.51,19.748,19.436,19.643,198397,0
2015-02-04,19.436,19.554,19.335,19.406,200752,0
2015-02-05,19.532,19.725,19.532,19.666,167723,0
2015-02-06,19.679,19.761,19.519,19.709,93712,0
2015-02-09,19.629,19.761,19.496,19.496,105542,0
2015-02-10,19.488,19.51,19.176,19.335,158137,0
2015-02-11,19.258,19.258,19.066,19.074,146052,0
2015-02-12,19.184,19.296,19.139,19.251,151117,0
2015-02-13,19.347,19.475,19.326,19.347,145807,0
2015-02-17,19.341,19.406,19.17,19.296,197036,0
2015-02-18,19.32,19.336,19.23,19.283,199450,0
2015-02-19,19.102,19.267,19.056,19.252,122160,0
2015-02-20,19.23,19.66,19.23,19.643,322224,0
2015-02-23,19.54,19.598,19.433,19.547,205177,0
2015-02-24,19.592,19.607,19.486,19.569,144882,0
2015-02-25,19.547,19.781,19.547,19.742,116310,0
2015-02-26,19.742,19.742,19.357,19.486,102016,0
2015-02-27,19.552,19.735,19.464,19.69,218951,0
2015-03-02,19.569,19.667,19.336,19.366,176313,0
2015-03-03,19.267,19.374,19.193,19.336,151202,0
2015-03-04,19.336,19.397,19.238,19.38,115857,0
2015-03-05,19.374,19.508,19.366,19.374,95795,0
2015-03-06,19.336,19.343,19.063,19.156,118914,0
2015-03-09,19.156,19.208,18.899,18.973,106026,0
2015-03-10,18.854,18.854,18.621,18.785,208996,0
2015-03-11,18.817,18.817,18.484,18.493,152399,0
2015-03-12,18.493,18.561,18.305,18.358,167014,0
2015-03-13,18.251,18.289,17.92,18.033,254440,0
2015-03-16,17.996,18.062,17.741,17.792,263073,0
2015-03-17,17.741,17.807,17.536,17.696,342262,0
2015-03-18,17.559,18.071,17.447,17.958,248060,0
2015-03-19,17.92,17.92,17.642,17.846,229459,0
2015-03-20,17.936,18.042,17.928,17.943,144823,0
2015-03-23,17.949,18.192,17.912,18.169,205544,0
2015-03-24,18.206,18.23,17.92,17.949,178040,0
2015-03-25,18.042,18.042,17.755,17.912,203685,0
2015-03-26,18.011,18.108,17.868,18.042,416137,0
2015-03-27,18.042,18.16,17.979,18.025,185879,0
2015-03-30,18.101,18.23,18.062,18.221,101776,0
2015-03-31,18.093,18.297,18.08,18.108,85550,0
2015-04-01,18.139,18.26,18.101,18.108,83706,0
2015-04-02,18.124,18.251,18.101,18.236,81978,0
2015-04-06,18.23,18.552,18.23,18.514,255368,0
2015-04-07,18.493,18.755,18.455,18.68,185875,0
2015-04-08,18.636,18.687,18.507,18.576,106956,0
2015-04-09,18.561,18.838,18.484,18.778,102422,0
2015-04-10,18.778,18.817,18.597,18.621,143229,0
2015-04-13,18.621,18.658,18.275,18.289,152265,0
2015-04-14,18.289,18.604,18.177,18.566,99117,0
2015-04-15,18.582,19.036,18.582,19.036,138538,0
2015-04-16,19.063,19.109,18.817,18.922,192831,0
2015-04-17,18.83,18.83,18.649,18.704,147348,0
2015-04-20,18.718,18.891,18.666,18.734,159434,0
2015-04-21,18.741,18.817,18.642,18.718,152975,0
2015-04-22,18.773,18.854,18.687,18.83,128039,0
2015-04-23,18.817,19.017,18.773,18.928,117589,0
2015-04-24,18.981,19.147,18.914,19.118,127852,0
2015-04-27,19.102,19.147,18.989,19.043,144028,0
2015-04-28,19.017,19.063,18.876,18.973,148677,0
2015-04-29,18.778,19.23,18.778,19.215,187341,0
2015-04-30,19.139,19.35,19.132,19.252,143098,0
2015-05-01,19.245,19.336,19.079,19.26,157049,0
2015-05-04,19.238,19.267,19.125,19.139,191195,0
2015-05-05,19.147,19.238,19.026,19.156,132334,0
2015-05-06,19.156,19.184,18.876,18.944,141563,0
2015-05-07,18.914,18.922,18.522,18.675,98677,0
2015-05-08,18.711,18.802,18.636,18.68,142965,0
2015-05-11,18.552,18.612,18.349,18.47,155718,0
2015-05-12,18.363,18.576,18.289,18.537,135865,0
2015-05-13,18.597,18.967,18.597,18.907,236236,0
2015-05-14,18.96,19.221,18.96,19.036,104035,0
2015-05-15,19.063,19.109,18.823,18.884,264339,0
2015-05-18,18.863,19.006,18.83,18.967,157252,0
2015-05-19,18.922,18.922,18.793,18.863,140971,0
2015-05-20,18.901,18.918,18.773,18.825,125794,0
2015-05-21,18.918,18.918,18.773,18.832,108418,0
2015-05-22,18.778,18.918,18.725,18.901,126314,0
2015-05-26,18.755,18.802,18.534,18.619,177837,0
2015-05-27,18.619,18.703,18.526,18.673,78506,0
2015-05-28,18.641,18.641,18.456,18.549,106924,0
2015-05-29,18.61,18.648,18.474,18.572,160669,0
2015-06-01,18.549,18.741,18.456,18.466,166025,0
2015-06-02,18.542,18.572,18.435,18.534,100333,0
2015-06-03,18.526,18.572,18.267,18.289,156882,0
2015-06-04,18.327,18.327,17.821,17.899,249886,0
2015-06-05,17.761,18.006,17.662,17.876,220757,0
2015-06-08,17.846,17.969,17.638,17.784,108941,0
2015-06-09,17.792,17.853,17.73,17.799,142964,0
2015-06-10,17.814,17.937,17.72,17.72,99508,0
2015-06-11,17.715,17.754,17.63,17.654,118152,0
2015-06-12,17.591,17.591,17.462,17.493,108418,0
2015-06-15,17.447,17.638,17.417,17.562,176213,0
2015-06-16,17.509,17.608,17.509,17.608,98882,0
2015-06-17,17.63,17.701,17.455,17.553,181179,0
2015-06-18,17.591,17.6,17.157,17.256,476392,0
2015-06-19,17.523,17.523,17.157,17.367,368895,0
2015-06-22,17.405,17.562,17.398,17.414,312240,0
2015-06-23,17.46,17.584,17.421,17.483,271733,0
2015-06-24,17.421,17.538,17.382,17.437,136379,0
2015-06-25,17.445,17.475,17.281,17.281,271096,0
2015-06-26,17.275,17.281,16.944,16.952,207904,0
2015-06-29,16.774,16.829,16.437,16.493,366459,0
2015-06-30,16.562,16.618,16.384,16.571,248707,0
2015-07-01,16.608,16.673,16.187,16.282,235847,0
2015-07-02,16.181,16.461,16.181,16.422,180218,0
2015-07-06,16.289,16.422,16.197,16.337,120230,0
2015-07-07,16.305,16.789,16.141,16.789,364024,0
2015-07-08,16.588,16.758,16.407,16.429,164194,0
2015-07-09,16.571,16.687,16.51,16.532,201110,0
2015-07-10,16.595,16.859,16.554,16.789,155736,0
2015-07-13,16.876,16.944,16.782,16.813,205596,0
2015-07-14,16.735,17.053,16.735,16.89,322118,0
2015-07-15,16.829,16.884,16.417,16.461,276350,0
2015-07-16,16.485,16.493,16.22,16.289,228155,0
2015-07-17,16.172,16.227,15.931,16.141,317495,0
2015-07-20,16.133,16.197,15.628,15.649,229053,0
2015-07-21,15.572,15.828,15.446,15.611,352742,0
2015-07-22,15.923,15.923,15.375,15.438,468508,0
2015-07-23,15.391,15.732,15.391,15.573,279550,0
2015-07-24,15.525,15.948,15.525,15.804,385571,0
2015-07-27,15.541,15.964,15.454,15.964,349311,0
2015-07-28,15.988,16.553,15.765,16.507,413804,0
2015-07-29,16.402,17.01,16.283,17.01,324218,0
2015-07-30,16.834,16.864,16.473,16.642,586827,0
2015-07-31,16.53,16.633,16.29,16.587,437140,0
2015-08-03,16.386,16.466,16.067,16.226,341811,0
2015-08-04,16.059,16.259,15.979,16.147,188834,0
2015-08-05,16.195,16.473,15.335,15.414,413928,0
2015-08-06,15.246,15.454,14.808,15.335,290901,0
2015-08-07,15.222,15.391,15.15,15.15,264619,0
2015-08-10,15.102,15.718,15.062,15.645,489086,0
2015-08-11,15.462,15.845,15.325,15.822,372444,0
2015-08-12,15.822,16.473,15.718,16.378,283188,0
2015-08-13,16.259,16.362,15.892,15.996,359725,0
2015-08-14,16.028,16.53,15.955,16.442,285572,0
2015-08-17,16.371,16.512,16.29,16.355,235518,0
2015-08-18,16.371,16.402,16.212,16.29,221706,0
2015-08-19,16.186,16.362,15.979,16.195,221079,0
2015-08-20,16.5,16.55,16.117,16.125,211644,0
2015-08-21,15.891,16.233,15.683,15.75,291734,0
2015-08-24,14.993,15.65,14.819,15.344,488613,0
2015-08-25,15.517,15.733,15.176,15.176,308330,0
2015-08-26,15.318,15.492,14.985,15.435,740037,0
2015-08-27,15.591,16.431,15.591,16.417,420165,0
2015-08-28,16.407,16.974,16.407,16.55,335867,0
2015-08-31,16.473,16.806,16.265,16.508,536689,0
2015-09-01,16.316,16.457,16.158,16.399,233051,0
2015-09-02,16.624,16.656,16.242,16.265,211765,0
2015-09-03,16.332,16.624,16.265,16.45,190603,0
2015-09-04,16.299,16.822,16.299,16.782,137929,0
2015-09-08,16.905,16.965,16.756,16.898,221865,0
2015-09-09,16.873,16.873,16.605,16.798,319152,0
2015-09-10,16.798,16.856,16.615,16.665,265330,0
2015-09-11,16.522,16.716,16.357,16.555,451189,0
2015-09-14,16.465,16.522,16.066,16.066,293537,0
2015-09-15,16.066,16.399,16.016,16.208,260590,0
2015-09-16,16.34,16.722,16.34,16.716,258304,0
2015-09-17,16.706,17.206,16.648,17.055,255957,0
2015-09-18,16.814,17.164,16.648,16.882,244115,0
2015-09-21,16.905,16.924,16.49,16.716,211886,0
2015-09-22,16.508,16.64,16.307,16.44,295100,0
2015-09-23,16.457,16.532,15.916,15.991,319152,0
2015-09-24,15.909,15.909,15.517,15.809,319879,0
2015-09-25,15.916,15.95,15.435,15.775,217298,0
2015-09-28,15.576,15.585,14.876,14.91,566705,0
2015-09-29,14.91,15.068,14.576,14.844,753025,0
2015-09-30,14.844,15.469,14.726,15.234,439645,0
2015-10-01,15.26,15.484,14.893,14.893,358958,0
2015-10-02,14.745,15.127,14.612,14.943,409223,0
2015-10-05,15.077,15.266,15.058,15.135,414834,0
2015-10-06,15.26,15.469,15.176,15.202,837321,0
2015-10-07,15.344,15.441,15.086,15.325,626518,0
2015-10-08,15.344,15.809,15.225,15.733,285362,0
2015-10-09,15.809,16.083,15.691,15.9,455158,0
2015-10-12,15.891,16,15.325,15.517,338719,0
2015-10-13,15.399,15.683,15.276,15.293,263955,0
2015-10-14,15.21,15.469,15.077,15.325,546912,0
2015-10-15,15.285,15.683,15.252,15.618,311817,0
2015-10-16,15.7,15.924,15.626,15.884,245556,0
2015-10-19,15.8,15.8,15.344,15.484,312573,0
2015-10-20,15.469,15.591,15.344,15.484,252872,0
2015-10-21,15.542,15.542,15.21,15.325,337067,0
2015-10-22,15.325,15.358,14.835,14.876,207798,0
2015-10-23,14.876,15.002,14.719,14.768,214773,0
2015-10-26,14.667,14.76,14.153,14.17,434594,0
2015-10-27,14.06,14.06,13.697,13.803,331658,0
2015-10-28,13.888,14.554,13.803,14.477,370260,0
2015-10-29,14.411,15.045,14.411,14.943,527070,0
2015-10-30,15.142,15.344,14.844,15.302,372304,0
2015-11-02,15.234,15.725,15.234,15.534,283294,0
2015-11-03,15.534,15.967,15.534,15.8,620385,0
2015-11-04,15.916,15.942,15.418,15.534,385323,0
2015-11-05,15.476,15.708,15.077,15.151,345488,0
2015-11-06,15.068,15.101,14.736,14.768,739919,0
2015-11-09,14.752,14.927,14.471,14.569,415426,0
2015-11-10,14.486,14.768,14.278,14.369,508310,0
2015-11-11,14.387,14.421,13.888,13.987,475961,0
2015-11-12,13.803,13.929,13.471,13.547,477767,0
2015-11-13,13.479,13.88,13.329,13.763,578417,0
2015-11-16,13.763,14.378,13.763,14.262,378196,0
2015-11-17,14.194,14.262,13.73,13.913,455639,0
2015-11-18,14.046,14.229,13.803,14.028,413672,0
2015-11-19,14.056,14.083,13.784,13.861,424532,0
2015-11-20,13.878,13.954,13.485,13.495,441297,0
2015-11-23,13.518,13.732,13.111,13.186,701924,0
2015-11-24,13.349,13.588,13.245,13.409,507381,0
2015-11-25,13.323,13.553,13.221,13.443,339297,0
2015-11-27,13.425,13.742,13.358,13.672,117594,0
2015-11-30,13.818,14.013,13.699,13.8,642601,0
2015-12-01,13.808,14.007,13.775,13.869,687002,0
2015-12-02,13.818,13.851,13.545,13.689,955761,0
2015-12-03,13.699,13.893,13.373,13.561,966390,0
2015-12-04,13.476,13.518,13.075,13.101,1373132,0
2015-12-07,12.871,12.871,11.276,11.967,1107112,0
2015-12-08,11.37,12.563,11.37,12.274,939965,0
2015-12-09,12.349,13.075,12.206,12.743,1197035,0
2015-12-10,12.606,13.161,12.563,12.733,799470,0
2015-12-11,12.47,12.597,11.573,11.737,969821,0
2015-12-14,11.593,11.796,11.379,11.488,690575,0
2015-12-15,11.608,11.95,11.54,11.881,830421,0
2015-12-16,11.881,12.393,11.814,11.984,1256946,0
2015-12-17,12.001,12.053,11.806,11.864,860201,0
2015-12-18,11.796,12.12,11.659,11.753,967007,0
2015-12-21,11.89,12.368,11.763,12.284,1099725,0
2015-12-22,12.47,13.323,12.385,13.161,1026803,0
2015-12-23,13.458,14.594,13.391,14.415,1410534,0
2015-12-24,14.457,14.662,14.331,14.474,394149,0
2015-12-28,14.192,14.22,13.485,13.502,995550,0
2015-12-29,13.826,13.878,13.221,13.595,1277646,0
2015-12-30,13.281,13.818,13.281,13.708,1094328,0
2015-12-31,13.742,14.943,13.603,14.807,805800,0
2016-01-04,14.594,15.081,14.252,14.763,396614,0
2016-01-05,14.849,14.892,14.321,14.755,336310,0
2016-01-06,14.337,14.612,13.749,13.954,371157,0
2016-01-07,13.623,14.064,13.084,13.144,286142,0
2016-01-08,13.315,13.63,12.983,13.144,219805,0
2016-01-11,13.476,13.476,12.495,12.718,404130,0
2016-01-12,12.904,13.224,11.686,12.385,567980,0
2016-01-13,12.505,12.725,11.515,11.617,414561,0
2016-01-14,11.643,12.163,11.361,12.111,499723,0
2016-01-15,11.593,11.753,11.267,11.593,301963,0
2016-01-19,11.796,11.796,10.755,11.309,556192,0
2016-01-20,10.909,10.909,9.893,10.44,704878,0
2016-01-21,10.577,11.038,10.44,10.909,520322,0
2016-01-22,11.241,11.886,11.241,11.838,348013,0
2016-01-25,11.54,12.222,11.352,11.806,313388,0
2016-01-26,11.984,12.307,11.54,12.307,437747,0
2016-01-27,12.146,12.307,11.737,12.086,417825,0
2016-01-28,12.42,12.785,12.284,12.435,328965,0
2016-01-29,12.639,13.101,12.538,12.853,393401,0
2016-02-01,12.582,12.733,12.298,12.539,243837,0
2016-02-02,12.316,12.435,12.088,12.401,223583,0
2016-02-03,12.648,12.981,12.141,12.794,412373,0
2016-02-04,12.904,13.391,12.706,13.221,333746,0
2016-02-05,13.186,13.323,12.615,12.675,132461,0
2016-02-08,12.463,12.463,11.271,11.557,540212,0
2016-02-09,11.09,11.319,10.534,10.995,436942,0
2016-02-10,11.071,11.43,10.909,11.199,518542,0
2016-02-11,10.662,11.156,10.38,10.577,452453,0
2016-02-12,10.747,11.531,10.662,11.345,246673,0
2016-02-16,11.479,12.231,11.479,11.737,246270,0
2016-02-17,12.044,12.667,12.044,12.582,278481,0
2016-02-18,12.732,12.961,12.442,12.76,229001,0
2016-02-19,12.593,12.854,12.434,12.628,159248,0
2016-02-22,12.978,13.522,12.978,13.478,263915,0
2016-02-23,13.435,13.435,13.067,13.111,254681,0
2016-02-24,12.891,13.357,12.68,13.304,274628,0
2016-02-25,13.18,13.409,13.049,13.171,191447,0
2016-02-26,13.426,13.726,13.233,13.347,242644,0
2016-02-29,13.556,14.051,13.482,13.733,371086,0
2016-03-01,14.051,14.392,13.803,14.233,354564,0
2016-03-02,14.164,14.681,14.041,14.444,279049,0
2016-03-03,14.523,14.919,14.499,14.701,238292,0
2016-03-04,14.955,14.999,14.575,14.769,160526,0
2016-03-07,14.691,14.962,14.672,14.787,234610,0
2016-03-08,14.701,14.769,13.689,13.699,274051,0
2016-03-09,13.953,14.12,13.83,13.928,119274,0
2016-03-10,14.041,14.198,13.637,13.874,356040,0
2016-03-11,14.057,14.497,14.032,14.488,369802,0
2016-03-14,14.463,14.708,14.145,14.314,321689,0
2016-03-15,14.145,14.286,13.733,14.226,207522,0
2016-03-16,14.304,14.875,14.304,14.744,285350,0
2016-03-17,15.137,15.147,14.707,14.707,510380,0
2016-03-18,14.796,14.955,14.233,14.507,440882,0
2016-03-21,14.637,14.647,14.182,14.182,125315,0
2016-03-22,14.261,14.436,14.164,14.409,430636,0
2016-03-23,14.198,14.409,14.11,14.138,229339,0
2016-03-24,14.051,14.261,13.847,14.022,230815,0
2016-03-28,14.217,14.217,13.803,13.846,189050,0
2016-03-29,13.768,13.963,13.46,13.943,156245,0
2016-03-30,14.182,14.33,13.963,14.057,109383,0
2016-03-31,14.11,14.507,14.041,14.348,382451,0
2016-04-01,14.173,14.375,13.875,14.27,305359,0
2016-04-04,14.295,14.365,13.865,13.943,142167,0
2016-04-05,13.786,14.014,13.637,13.689,220484,0
2016-04-06,13.899,14.13,13.818,14.057,180036,0
2016-04-07,13.918,14.164,13.843,13.997,295091,0
2016-04-08,14.339,14.383,14.041,14.086,352303,0
2016-04-11,14.322,14.379,14.007,14.014,381261,0
2016-04-12,14.12,14.278,14.014,14.051,831699,0
2016-04-13,14.041,14.314,13.935,14.189,310281,0
2016-04-14,14.217,14.304,14.101,14.226,396264,0
2016-04-15,14.138,14.33,14.022,14.11,195269,0
2016-04-18,13.988,14.455,13.733,14.383,334714,0
2016-04-19,14.427,15.051,14.409,14.971,345865,0
2016-04-20,14.962,15.542,14.962,15.454,398703,0
2016-04-21,15.586,16.034,15.524,15.823,309667,0
2016-04-22,15.937,15.966,15.603,15.771,477296,0
2016-04-25,15.727,15.823,15.225,15.42,274517,0
2016-04-26,15.473,15.981,15.473,15.928,500948,0
2016-04-27,16.008,16.465,15.937,16.428,312875,0
2016-04-28,16.297,16.437,16.203,16.254,264967,0
2016-04-29,16.227,16.456,16.044,16.394,137703,0
2016-05-02,16.428,16.437,15.622,15.647,205065,0
2016-05-03,15.516,15.516,14.989,15.209,210504,0
2016-05-04,15.217,15.357,14.98,15.137,195586,0
2016-05-05,15.48,15.806,15.253,15.376,158785,0
2016-05-06,15.376,15.622,15.288,15.42,183364,0
2016-05-09,15.305,15.675,14.884,15.235,201321,0
2016-05-10,15.429,15.576,15.217,15.392,198044,0
2016-05-11,15.454,15.552,14.971,15.552,155746,0
2016-05-12,15.762,16.025,15.366,16.025,144347,0
2016-05-13,15.885,16.008,15.735,15.894,155808,0
2016-05-16,16.254,16.535,16.104,16.447,225094,0
2016-05-17,16.359,16.728,16.227,16.596,218889,0
2016-05-18,16.737,16.737,16.104,16.192,116586,0
2016-05-19,16.06,16.246,15.762,16.246,227463,0
2016-05-20,16.373,16.39,16.203,16.264,131806,0
2016-05-23,16.22,16.373,16.13,16.283,135046,0
2016-05-24,16.382,16.445,16.04,16.113,133094,0
2016-05-25,16.247,16.535,16.229,16.4,339682,0
2016-05-26,16.57,16.57,16.229,16.409,250852,0
2016-05-27,16.426,16.65,16.256,16.463,262248,0
2016-05-31,16.56,17.136,15.869,16.013,388590,0
2016-06-01,15.987,16.75,15.843,16.625,354933,0
2016-06-02,16.535,16.967,16.525,16.938,158941,0
2016-06-03,16.813,16.938,16.732,16.848,233809,0
2016-06-06,16.975,17.146,16.832,16.857,180417,0
2016-06-07,17.047,17.253,16.93,17.029,153838,0
2016-06-08,17.128,17.244,17.011,17.128,122080,0
2016-06-09,16.967,17.065,16.886,16.93,98726,0
2016-06-10,16.732,16.832,16.355,16.47,160241,0
2016-06-13,16.418,16.615,16.229,16.229,149522,0
2016-06-14,16.229,16.319,15.708,15.726,672727,0
2016-06-15,15.653,15.887,15.501,15.852,271331,0
2016-06-16,15.788,15.977,15.501,15.959,160893,0
2016-06-17,16.085,16.139,15.906,16.031,126792,0
2016-06-20,16.328,16.355,16.049,16.121,167485,0
2016-06-21,16.166,16.39,15.996,16.382,104646,0
2016-06-22,16.373,16.605,16.283,16.435,112409,0
2016-06-23,16.687,16.813,16.57,16.75,126020,0
2016-06-24,16.301,16.605,16.095,16.158,204001,0
2016-06-27,15.959,16.049,15.528,15.743,159390,0
2016-06-28,15.861,16.309,15.861,15.969,255546,0
2016-06-29,16.085,16.555,15.861,16.409,213083,0
2016-06-30,16.426,16.617,16.283,16.58,126632,0
2016-07-01,16.642,16.75,16.598,16.678,165297,0
2016-07-05,16.49,16.5,16.238,16.48,147858,0
2016-07-06,16.337,16.435,16.187,16.364,100284,0
2016-07-07,16.48,16.696,16.364,16.435,116811,0
2016-07-08,16.66,16.857,16.345,16.848,195177,0
2016-07-11,17.037,17.082,16.49,16.58,175066,0
2016-07-12,16.705,17.28,16.705,17.082,180761,0
2016-07-13,17.101,17.159,16.515,16.553,181358,0
2016-07-14,16.715,16.715,16.435,16.57,189376,0
2016-07-15,16.65,16.678,16.41,16.67,151789,0
2016-07-18,16.687,16.848,16.56,16.848,118372,0
2016-07-19,16.912,16.975,16.65,16.947,131852,0
2016-07-20,16.957,17.235,16.857,17.218,95212,0
2016-07-21,17.325,17.487,17.155,17.227,125351,0
2016-07-22,17.218,17.594,17.208,17.523,154151,0
2016-07-25,17.505,17.514,17.208,17.227,108545,0
2016-07-26,17.073,17.317,17.073,17.155,81867,0
2016-07-27,17.344,17.478,17.011,17.056,115430,0
2016-07-28,17.073,17.136,16.822,16.867,87015,0
2016-07-29,16.813,16.957,16.788,16.922,104801,0
2016-08-01,16.938,16.938,16.463,16.58,143954,0
2016-08-02,16.57,16.724,16.203,16.264,217008,0
2016-08-03,16.292,16.877,16.292,16.877,108980,0
2016-08-04,16.93,17.037,16.793,16.984,115042,0
2016-08-05,16.992,17.113,16.912,16.938,111890,0
2016-08-08,17.082,17.235,17.026,17.11,83278,0
2016-08-09,17.2,17.406,17.037,17.227,76904,0
2016-08-10,17.19,17.272,16.848,16.902,137553,0
2016-08-11,16.992,17.116,16.848,17.047,191908,0
2016-08-12,17.11,17.433,16.992,17.416,158557,0
2016-08-15,17.46,17.729,17.442,17.729,155712,0
2016-08-16,17.739,18.224,17.675,18.224,83903,0
2016-08-17,18.171,18.171,17.954,18.036,134127,0
2016-08-18,18.106,18.224,18.031,18.216,70456,0
2016-08-19,18.367,18.367,18.017,18.135,111777,0
2016-08-22,18.082,18.091,17.824,18.017,196704,0
2016-08-23,18.256,18.485,18.008,18.485,182977,0
2016-08-24,18.411,18.411,18.154,18.283,118079,0
2016-08-25,18.246,18.265,17.926,18.091,135004,0
2016-08-26,18.219,18.43,18.078,18.32,115786,0
2016-08-29,18.21,18.283,18.072,18.099,152656,0
2016-08-30,18.099,18.209,17.999,18.118,113184,0
2016-08-31,18.082,18.237,17.898,18.062,330563,0
2016-09-01,18.099,18.403,17.944,18.21,254223,0
2016-09-02,18.21,18.339,18.128,18.292,131619,0
2016-09-06,18.283,18.43,18.274,18.357,88244,0
2016-09-07,18.449,18.623,18.21,18.595,116283,0
2016-09-08,18.669,19.109,18.669,18.746,130499,0
2016-09-09,18.558,18.725,18.072,18.164,113776,0
2016-09-12,17.934,18.073,17.906,18.026,128277,0
2016-09-13,17.898,17.898,17.458,17.467,97797,0
2016-09-14,17.438,17.814,17.402,17.512,131850,0
2016-09-15,17.458,17.638,17.429,17.429,100758,0
2016-09-16,17.274,17.474,17.255,17.429,66568,0
2016-09-19,17.475,17.673,17.475,17.623,192483,0
2016-09-20,17.53,17.677,17.452,17.494,76295,0
2016-09-21,17.576,17.898,17.576,17.86,73096,0
2016-09-22,18.118,18.357,18.017,18.357,134621,0
2016-09-23,18.449,18.449,17.962,18.145,108847,0
2016-09-26,18.154,18.154,17.898,17.926,66259,0
2016-09-27,17.778,17.798,17.567,17.66,66886,0
2016-09-28,17.66,18.108,17.594,18.045,112058,0
2016-09-29,18.045,18.385,17.944,18.283,158847,0
2016-09-30,18.219,18.43,18.091,18.347,65628,0
2016-10-03,18.457,18.457,18.154,18.174,65792,0
2016-10-04,18.145,18.339,17.86,18.053,117452,0
2016-10-05,18.2,18.246,18.062,18.099,75916,0
2016-10-06,18.191,18.191,17.86,17.88,91235,0
2016-10-07,17.788,18.04,17.732,17.752,114931,0
2016-10-10,17.889,18.118,17.889,18.118,56291,0
2016-10-11,18.082,18.082,17.722,17.916,55517,0
2016-10-12,17.778,17.948,17.722,17.889,61495,0
2016-10-13,17.677,17.806,17.558,17.614,153093,0
2016-10-14,17.576,17.64,17.412,17.421,75498,0
2016-10-17,17.421,17.458,17.173,17.209,115824,0
2016-10-18,17.274,17.448,17.209,17.448,76240,0
2016-10-19,17.53,17.88,17.412,17.814,76015,0
2016-10-20,17.742,17.788,17.512,17.761,59103,0
2016-10-21,17.732,17.788,17.604,17.65,59796,0
2016-10-24,17.586,17.768,17.558,17.66,76925,0
2016-10-25,17.53,17.614,17.402,17.421,68273,0
2016-10-26,17.32,17.356,17.201,17.356,92149,0
2016-10-27,17.402,17.604,17.274,17.512,105593,0
2016-10-28,17.384,17.484,17.264,17.283,70913,0
2016-10-31,17.255,17.517,16.98,17.01,140602,0
2016-11-01,17.017,17.392,16.86,17.264,266204,0
2016-11-02,17.117,17.117,16.402,16.438,237294,0
2016-11-03,16.356,16.52,16.227,16.392,141163,0
2016-11-04,16.428,16.566,16.21,16.511,119815,0
2016-11-07,16.658,16.805,16.511,16.55,160034,0
2016-11-08,16.411,16.704,16.411,16.53,151445,0
2016-11-09,16.448,17.494,16.438,17.044,318465,0
2016-11-10,17.64,17.722,17.374,17.503,173363,0
2016-11-11,17.346,17.64,17.136,17.623,85911,0
2016-11-14,17.494,17.742,17.421,17.722,129291,0
2016-11-15,17.814,18.237,17.742,18.072,109339,0
2016-11-16,17.971,18.237,17.916,18.036,108905,0
2016-11-17,18.008,18.256,18.008,18.182,107861,0
2016-11-18,18.182,18.357,17.916,18.191,148933,0
2016-11-21,18.335,18.41,18.193,18.297,139935,0
2016-11-22,18.456,18.456,17.922,18.241,182046,0
2016-11-23,18.146,18.25,17.931,18.006,97936,0
2016-11-25,17.931,18.062,17.303,17.434,265567,0
2016-11-28,17.443,17.537,16.909,16.993,326317,0
2016-11-29,16.909,17.003,16.615,16.974,200368,0
2016-11-30,17.5,18.176,17.425,17.724,272164,0
2016-12-01,17.903,18.288,17.687,17.801,201719,0
2016-12-02,17.781,17.838,17.584,17.744,98039,0
2016-12-05,17.65,17.744,17.622,17.734,69740,0
2016-12-06,17.66,18.006,17.608,17.978,170738,0
2016-12-07,17.894,18.099,17.65,17.669,150641,0
2016-12-08,17.744,17.771,17.394,17.744,122477,0
2016-12-09,17.707,17.988,17.677,17.838,79109,0
2016-12-12,18.072,18.137,17.518,17.556,223437,0
2016-12-13,17.603,17.828,17.503,17.808,169733,0
2016-12-14,17.707,17.808,17.528,17.547,151602,0
2016-12-15,17.453,17.565,17.331,17.481,127517,0
2016-12-16,17.416,17.528,17.322,17.387,237991,0
2016-12-19,17.396,17.51,17.209,17.303,344147,0
2016-12-20,17.331,17.51,17.331,17.331,254125,0
2016-12-21,17.369,17.537,17.369,17.51,203182,0
2016-12-22,17.622,17.922,17.51,17.912,216091,0
2016-12-23,17.865,18.176,17.865,18.146,117136,0
2016-12-27,18.119,18.382,18.119,18.241,192898,0
2016-12-28,18.269,18.269,17.828,17.828,121696,0
2016-12-29,17.801,17.894,17.669,17.875,258602,0
2016-12-30,17.838,18.025,17.838,17.894,145349,0
2017-01-03,17.978,18.26,17.922,18.146,139377,0
2017-01-04,18.269,18.447,18.176,18.297,162586,0
2017-01-05,18.269,18.269,18.119,18.176,127105,0
2017-01-06,18.353,18.512,18.25,18.41,122469,0
2017-01-09,18.419,18.419,18.091,18.099,92336,0
2017-01-10,18.035,18.146,17.828,17.855,105638,0
2017-01-11,18.025,18.146,17.912,18.146,94552,0
2017-01-12,18.193,18.269,18.035,18.222,98991,0
2017-01-13,18.129,18.382,18.129,18.382,95292,0
2017-01-17,18.41,18.456,18.166,18.176,95078,0
2017-01-18,18.166,18.176,18.062,18.099,72911,0
2017-01-19,18.137,18.176,18.091,18.146,81580,0
2017-01-20,18.25,18.306,18.129,18.193,77088,0
2017-01-23,18.241,18.288,18.149,18.184,117136,0
2017-01-24,18.26,18.681,18.241,18.663,107857,0
2017-01-25,18.737,19.069,18.653,18.813,288983,0
2017-01-26,18.878,19.16,18.831,19.122,218208,0
2017-01-27,19.028,19.151,18.935,19.112,133274,0
2017-01-30,19.038,19.038,18.541,18.635,83572,0
2017-01-31,18.579,18.728,18.494,18.719,95898,0
2017-02-01,19.075,19.592,19.01,19.582,252715,0
2017-02-02,19.592,19.694,19.301,19.657,143021,0
2017-02-03,19.853,20.126,19.713,20.06,238447,0
2017-02-06,20.117,20.117,19.844,19.92,241221,0
2017-02-07,19.836,19.91,19.657,19.722,137654,0
2017-02-08,19.638,19.694,19.364,19.46,168957,0
2017-02-09,19.545,19.92,19.545,19.9,110222,0
2017-02-10,20.013,20.088,19.929,19.994,92679,0
2017-02-13,20.07,20.077,19.883,19.938,123593,0
2017-02-14,19.883,20.248,19.883,20.238,90222,0
2017-02-15,20.266,20.482,20.183,20.416,98613,0
2017-02-16,20.638,20.751,20.226,20.285,129460,0
2017-02-17,20.343,20.381,20.113,20.237,64572,0
2017-02-21,20.304,20.352,19.845,19.884,217099,0
2017-02-22,19.768,19.788,19.51,19.529,182480,0
2017-02-23,19.778,19.778,19.377,19.415,141556,0
2017-02-24,19.385,19.425,19.185,19.377,93469,0
2017-02-27,19.3,19.463,19.3,19.395,66937,0
2017-02-28,19.405,19.854,19.309,19.596,155723,0
2017-03-01,19.798,19.95,19.72,19.759,173429,0
2017-03-02,19.778,19.778,19.606,19.644,69044,0
2017-03-03,19.702,19.759,19.539,19.567,87432,0
2017-03-06,19.415,19.606,19.252,19.442,92121,0
2017-03-07,19.433,19.615,19.309,19.415,78800,0
2017-03-08,19.233,19.385,18.956,18.994,120897,0
2017-03-09,18.898,19.032,18.401,18.497,190291,0
2017-03-10,18.621,18.707,18.286,18.631,192802,0
2017-03-13,18.611,18.85,18.611,18.841,179481,0
2017-03-14,18.735,18.841,18.466,18.573,169673,0
2017-03-15,18.697,18.994,18.593,18.879,143452,0
2017-03-16,18.966,19.07,18.649,18.86,171901,0
2017-03-17,18.956,18.966,18.86,18.918,129133,0
2017-03-20,18.984,19.07,18.888,18.956,146068,0
2017-03-21,18.974,19.042,18.687,18.707,100821,0
2017-03-22,18.649,18.822,18.515,18.774,76454,0
2017-03-23,18.831,19.099,18.774,18.898,88848,0
2017-03-24,19.022,19.101,18.888,18.946,91376,0
2017-03-27,18.918,18.918,18.601,18.764,114673,0
2017-03-28,18.841,19.004,18.831,18.984,77097,0
2017-03-29,19.022,19.405,19.012,19.405,74934,0
2017-03-30,19.415,19.558,19.405,19.51,72783,0
2017-03-31,19.529,19.874,19.453,19.874,84043,0
2017-04-03,19.884,19.884,19.481,19.711,66477,0
2017-04-04,19.682,19.806,19.552,19.806,65279,0
2017-04-05,19.884,19.998,19.654,19.72,86952,0
2017-04-06,19.788,19.922,19.75,19.826,71327,0
2017-04-07,19.836,20.008,19.615,19.635,87219,0
2017-04-10,19.826,19.836,19.567,19.73,91274,0
2017-04-11,19.798,19.798,19.58,19.711,68355,0
2017-04-12,19.682,19.702,19.53,19.625,63952,0
2017-04-13,19.644,19.682,19.367,19.433,73339,0
2017-04-17,19.529,19.529,19.07,19.108,118838,0
2017-04-18,18.966,19.137,18.908,19.09,109923,0
2017-04-19,19.128,19.218,18.908,19.004,74255,0
2017-04-20,19.052,19.052,18.87,18.974,126849,0
2017-04-21,19.004,19.032,18.879,18.936,81936,0
2017-04-24,19.06,19.176,18.936,19.099,103884,0
2017-04-25,19.108,19.367,19.108,19.357,59476,0
2017-04-26,19.357,19.51,19.309,19.425,86652,0
2017-04-27,19.425,19.481,19.156,19.252,108529,0
2017-04-28,19.347,19.549,19.281,19.385,76477,0
2017-05-01,19.52,19.52,19.29,19.425,52020,0
2017-05-02,19.577,19.606,19.319,19.425,83343,0
2017-05-03,19.501,19.501,19.128,19.176,57975,0
2017-05-04,19.08,19.08,18.458,18.822,155106,0
2017-05-05,18.831,19.319,18.726,19.271,97979,0
2017-05-08,19.271,19.347,19.118,19.176,86088,0
2017-05-09,19.08,19.156,18.923,19.012,84417,0
2017-05-10,19.108,19.281,19.004,19.252,111955,0
2017-05-11,19.214,19.309,19.118,19.147,142476,0
2017-05-12,19.29,19.319,19.147,19.195,63654,0
2017-05-15,19.338,19.529,19.309,19.367,64222,0
2017-05-16,19.425,19.453,19.338,19.367,118972,0
2017-05-17,19.415,19.437,19.177,19.214,123417,0
2017-05-18,19.147,19.385,18.994,19.338,120505,0
2017-05-19,19.463,19.606,19.347,19.567,69351,0
2017-05-22,19.726,19.756,19.414,19.56,116175,0
2017-05-23,19.756,19.756,19.511,19.56,94498,0
2017-05-24,19.717,19.717,19.336,19.375,67983,0
2017-05-25,19.375,19.482,19.013,19.062,130335,0
2017-05-26,19.131,19.145,18.857,18.896,77808,0
2017-05-30,18.847,18.873,18.603,18.642,101044,0
2017-05-31,18.486,18.935,18.457,18.545,186539,0
2017-06-01,18.701,19.072,18.669,19.004,149460,0
2017-06-02,18.916,18.994,18.681,18.691,80155,0
2017-06-05,18.506,18.603,18.437,18.506,111288,0
2017-06-06,18.476,18.649,18.457,18.613,58026,0
2017-06-07,18.515,18.681,18.095,18.095,180404,0
2017-06-08,18.076,18.244,18.066,18.232,99624,0
2017-06-09,18.105,18.476,18.105,18.31,86489,0
2017-06-12,18.467,18.486,18.3,18.369,49260,0
2017-06-13,18.408,18.554,18.292,18.349,60899,0
2017-06-14,18.369,18.369,17.695,17.832,270237,0
2017-06-15,17.695,17.695,17.363,17.47,137935,0
2017-06-16,17.51,17.812,17.451,17.724,93263,0
2017-06-19,17.802,17.832,17.458,17.715,125304,0
2017-06-20,17.558,17.822,17.158,17.695,391837,0
2017-06-21,17.715,17.851,17.363,17.431,169516,0
2017-06-22,17.48,17.734,17.363,17.461,185812,0
2017-06-23,17.617,18.056,17.47,18.056,85157,0
2017-06-26,18.027,18.242,17.842,18.183,131195,0
2017-06-27,18.281,18.457,18.095,18.115,96810,0
2017-06-28,18.193,18.535,18.103,18.271,146998,0
2017-06-29,18.291,18.535,18.232,18.34,108135,0
2017-06-30,18.545,19.111,18.545,18.838,87156,0
2017-07-03,18.857,19.228,18.857,18.955,28022,0
2017-07-05,19.052,19.082,18.672,18.818,76465,0
2017-07-06,18.799,18.926,18.545,18.564,62315,0
2017-07-07,18.515,18.701,18.32,18.496,65358,0
2017-07-10,18.515,18.614,18.424,18.476,57584,0
2017-07-11,18.34,18.496,18.309,18.359,73390,0
2017-07-12,18.476,18.691,18.379,18.623,89011,0
2017-07-13,18.594,18.794,18.467,18.662,113806,0
2017-07-14,18.652,19.013,18.625,18.896,60195,0
2017-07-17,18.965,19.043,18.72,18.974,89177,0
2017-07-18,18.994,18.994,18.681,18.769,74212,0
2017-07-19,18.857,18.926,18.645,18.769,132204,0
2017-07-20,18.847,18.847,18.408,18.789,111017,0
2017-07-21,18.76,19.033,18.642,18.828,75845,0
2017-07-24,19.033,19.16,18.899,19.14,67399,0
2017-07-25,19.306,19.306,18.906,19.004,43437,0
2017-07-26,19.052,19.174,18.906,18.926,67113,0
2017-07-27,18.984,19.12,18.896,18.935,50579,0
2017-07-28,18.994,19.121,18.76,18.935,58846,0
2017-07-31,18.838,19.161,18.818,18.867,56820,0
2017-08-01,18.838,19.092,18.833,19.004,73962,0
2017-08-02,18.984,19.238,18.886,18.906,60295,0
2017-08-03,18.896,18.98,18.672,18.74,68941,0
2017-08-04,18.789,18.789,18.496,18.564,46867,0
2017-08-07,18.427,18.506,18.222,18.281,98131,0
2017-08-08,17.832,18.12,17.822,17.861,172173,0
2017-08-09,17.832,18.154,17.793,18.144,92112,0
2017-08-10,18.144,18.154,17.871,17.91,61956,0
2017-08-11,17.715,18.047,17.353,17.685,211685,0
2017-08-14,17.91,17.929,17.627,17.734,66190,0
2017-08-15,17.636,17.646,17.353,17.5,95736,0
2017-08-16,17.529,17.539,17.334,17.47,98113,0
2017-08-17,17.666,17.676,17.441,17.451,111231,0
2017-08-18,17.461,17.461,17.178,17.402,124936,0
2017-08-21,17.47,17.55,17.383,17.49,87056,0
2017-08-22,17.56,17.77,17.39,17.73,178714,0
2017-08-23,17.69,17.86,17.61,17.63,139869,0
2017-08-24,17.72,17.8243,17.49,17.58,106774,0
2017-08-25,17.6,17.65,17.51,17.51,72642,0
2017-08-28,17.55,17.65,17.23,17.41,133633,0
2017-08-29,17.24,17.36,17.14,17.25,119246,0
2017-08-30,17.17,17.37,17,17.26,212870,0
2017-08-31,17.35,17.8699,17.32,17.7,223877,0
2017-09-01,17.84,18.245,17.79,18.17,184812,0
2017-09-05,18.14,18.2027,17.9,18,78070,0
2017-09-06,18.01,18.24,17.88,18.22,162336,0
2017-09-07,18.27,18.3218,18.05,18.26,201913,0
2017-09-08,18.26,18.32,18.0099,18.01,126285,0
2017-09-11,18.01,18.22,17.97,17.97,185035,0
2017-09-12,18,18.0408,17.95,17.98,115727,0
2017-09-13,17.99,18.12,17.96,18.04,122379,0
2017-09-14,18.06,18.22,18.02,18.08,99308,0
2017-09-15,18.04,18.14,17.92,17.93,100540,0
2017-09-18,17.94,18.27,17.875,18.22,169726,0
2017-09-19,18.24,18.36,18.141,18.23,166082,0
2017-09-20,18.34,18.43,18.16,18.27,88926,0
2017-09-21,18.3,18.3,17.93,17.97,61854,0
2017-09-22,18.08,18.19,17.86,17.92,84526,0
2017-09-25,17.93,18.17,17.93,18.13,135123,0
2017-09-26,18.09,18.37,18.0604,18.29,72852,0
2017-09-27,18.31,18.34,18.0138,18.07,64874,0
2017-09-28,18.19,18.22,17.9932,18.04,37848,0
2017-09-29,17.96,18.26,17.96,18.12,75518,0
2017-10-02,18.13,18.14,17.97,18.07,69630,0
2017-10-03,18.07,18.1,18.031,18.07,64656,0
2017-10-04,18.08,18.22,18.005,18.22,127996,0
2017-10-05,18.25,18.41,18.168,18.41,100035,0
2017-10-06,18.29,18.4,18.222,18.24,133141,0
2017-10-09,18.3,18.32,18.1781,18.22,61376,0
2017-10-10,18.39,18.42,18.2402,18.4,141160,0
2017-10-11,18.35,18.429,18.35,18.37,63102,0
2017-10-12,18.26,18.37,18.12,18.29,83048,0
2017-10-13,18.32,18.32,17.81,17.87,158257,0
2017-10-16,17.94,18.032,17.65,17.68,205723,0
2017-10-17,17.69,17.72,17.51,17.56,124373,0
2017-10-18,17.52,17.55,17.2,17.26,155957,0
2017-10-19,17.24,17.2599,17.09,17.22,101020,0
2017-10-20,17.22,17.29,16.92,16.92,126092,0
2017-10-23,17.03,17.13,16.75,16.82,141573,0
2017-10-24,16.94,16.94,16.57,16.65,184481,0
2017-10-25,16.61,16.61,16.06,16.22,218030,0
2017-10-26,16.34,16.71,16.2,16.61,209904,0
2017-10-27,16.73,16.95,16.67,16.87,188954,0
2017-10-30,16.8805,17.19,16.8805,16.92,151665,0
2017-10-31,16.95,17.12,16.82,16.89,203705,0
2017-11-01,17,17.59,17,17.47,198855,0
2017-11-02,17.27,17.43,16.79,16.82,182162,0
2017-11-03,16.9,17.015,16.8201,16.93,80662,0
2017-11-06,17.02,17.24,16.868,17.23,126991,0
2017-11-07,17.21,17.699,17.155,17.53,152548,0
2017-11-08,17.42,17.44,17.16,17.33,140964,0
2017-11-09,17.23,17.52,17.15,17.3,55276,0
2017-11-10,17.25,17.36,16.92,16.93,113446,0
