Date,Open,High,Low,Close,Volume,OpenInt
2011-11-01,16.435,16.447,16.414,16.447,82372,0
2011-11-02,16.447,16.447,16.435,16.447,35926,0
2011-11-03,16.447,16.5,16.401,16.481,172066,0
2011-11-04,16.466,16.506,16.442,16.506,78718,0
2011-11-07,16.495,16.506,16.481,16.481,28915,0
2011-11-08,16.513,16.526,16.495,16.513,86829,0
2011-11-09,16.58,16.58,16.488,16.513,45675,0
2011-11-10,16.495,16.513,16.473,16.513,29620,0
2011-11-11,16.495,16.513,16.466,16.513,24336,0
2011-11-14,16.513,16.526,16.506,16.513,24440,0
2011-11-15,16.548,16.548,16.506,16.513,36180,0
2011-11-16,16.534,16.548,16.506,16.526,24472,0
2011-11-17,16.513,16.526,16.506,16.526,15226,0
2011-11-18,16.52,16.553,16.513,16.553,9089,0
2011-11-21,16.592,16.592,16.513,16.52,71198,0
2011-11-22,16.513,16.52,16.506,16.52,58967,0
2011-11-23,16.513,16.52,16.513,16.52,167077,0
2011-11-25,16.513,16.526,16.513,16.513,23465,0
2011-11-28,16.513,16.513,16.466,16.481,113771,0
2011-11-29,16.447,16.613,16.435,16.466,77568,0
2011-11-30,16.48,16.616,16.48,16.52,58619,0
2011-12-01,16.548,16.548,16.481,16.488,68800,0
2011-12-02,16.308,16.308,14.763,15.463,683004,0
2011-12-05,15.495,15.76,15.363,15.609,124705,0
2011-12-06,15.662,15.805,15.662,15.676,42409,0
2011-12-07,15.753,15.781,15.623,15.747,143273,0
2011-12-08,15.753,15.781,15.59,15.693,55354,0
2011-12-09,15.654,15.723,15.524,15.554,57675,0
2011-12-12,15.554,15.654,15.424,15.516,70988,0
2011-12-13,15.516,15.654,15.37,15.524,75875,0
2011-12-14,15.623,15.681,15.424,15.485,79405,0
2011-12-15,15.623,15.623,15.121,15.133,189416,0
2011-12-16,15.192,15.297,14.929,15.001,117937,0
2011-12-19,15.181,15.186,14.809,14.955,155681,0
2011-12-20,15.06,15.141,14.913,15.032,120570,0
2011-12-21,15.06,15.265,15.001,15.186,83631,0
2011-12-22,15.219,15.326,15.186,15.186,71472,0
2011-12-23,15.199,15.345,15.113,15.213,96947,0
2011-12-27,15.192,15.285,15.127,15.173,87335,0
2011-12-28,15.205,15.297,15.192,15.293,62073,0
2011-12-29,15.257,15.635,15.257,15.489,126656,0
2011-12-30,15.524,15.623,15.45,15.59,80696,0
2012-01-03,15.822,15.958,15.693,15.789,87586,0
2012-01-04,15.822,15.951,15.723,15.933,84424,0
2012-01-05,15.965,16.138,15.88,16.05,164691,0
2012-01-06,16.15,16.163,15.899,15.991,267381,0
2012-01-09,16.044,16.093,15.997,16.056,40890,0
2012-01-10,16.15,16.15,15.958,16.086,88004,0
2012-01-11,16.103,16.197,15.984,16.15,99954,0
2012-01-12,16.181,16.215,16.06,16.174,51552,0
2012-01-13,16.15,16.183,16.117,16.163,33643,0
2012-01-17,16.181,16.316,16.168,16.201,110203,0
2012-01-18,16.144,16.301,16.078,16.183,93898,0
2012-01-19,16.209,16.274,16.093,16.156,100497,0
2012-01-20,16.175,16.175,16.073,16.097,62520,0
2012-01-23,16.056,16.282,16.056,16.282,67222,0
2012-01-24,16.156,16.343,16.15,16.301,55642,0
2012-01-25,16.308,16.39,16.223,16.301,69318,0
2012-01-26,16.316,16.35,16.163,16.209,54470,0
2012-01-27,16.181,16.248,16.053,16.235,80669,0
2012-01-30,16.217,16.321,16.103,16.308,72467,0
2012-01-31,16.336,16.49,16.301,16.402,315192,0
2012-02-01,16.452,16.513,16.397,16.428,166810,0
2012-02-02,16.435,16.513,16.414,16.414,60367,0
2012-02-03,16.445,16.503,16.368,16.497,67988,0
2012-02-06,16.435,16.488,16.382,16.421,33235,0
2012-02-07,16.485,16.577,16.383,16.51,110217,0
2012-02-08,16.605,16.605,16.454,16.53,53152,0
2012-02-09,16.546,16.59,16.454,16.538,171943,0
2012-02-10,16.516,16.516,16.417,16.462,44608,0
2012-02-13,16.546,16.546,16.497,16.53,26107,0
2012-02-14,16.59,16.59,16.431,16.538,52930,0
2012-02-15,16.538,16.59,16.45,16.462,46839,0
2012-02-16,16.538,16.546,16.485,16.546,88701,0
2012-02-17,16.7,16.746,16.617,16.617,138815,0
2012-02-21,16.741,16.746,16.653,16.746,69524,0
2012-02-22,16.741,16.753,16.694,16.724,79461,0
2012-02-23,16.746,16.778,16.653,16.694,116636,0
2012-02-24,16.705,16.753,16.659,16.694,178318,0
2012-02-27,16.765,16.765,16.67,16.7,75012,0
2012-02-28,16.718,16.724,16.653,16.711,59170,0
2012-02-29,16.718,16.801,16.676,16.733,94940,0
2012-03-01,16.853,16.867,16.733,16.746,118524,0
2012-03-02,16.778,16.825,16.686,16.8,112949,0
2012-03-05,16.853,16.873,16.718,16.786,106649,0
2012-03-06,16.792,16.792,16.612,16.653,62770,0
2012-03-07,16.733,16.771,16.677,16.746,40895,0
2012-03-08,16.813,16.84,16.718,16.746,91452,0
2012-03-09,16.825,16.879,16.724,16.733,90590,0
2012-03-12,16.847,16.847,16.718,16.765,64099,0
2012-03-13,16.853,16.853,16.686,16.786,63511,0
2012-03-14,16.771,16.771,16.686,16.686,42609,0
2012-03-15,16.771,16.771,16.638,16.686,76781,0
2012-03-16,16.653,16.741,16.653,16.7,48784,0
2012-03-19,16.711,16.771,16.705,16.746,24206,0
2012-03-20,16.757,16.757,16.67,16.686,59805,0
2012-03-21,16.724,16.746,16.646,16.653,40343,0
2012-03-22,16.623,16.646,16.422,16.45,63867,0
2012-03-23,16.454,16.686,16.409,16.598,35313,0
2012-03-26,16.646,16.694,16.454,16.503,74982,0
2012-03-27,16.485,16.653,16.485,16.584,57717,0
2012-03-28,16.617,16.771,16.516,16.746,92513,0
2012-03-29,16.718,16.765,16.598,16.746,45725,0
2012-03-30,16.659,16.778,16.659,16.718,24242,0
2012-04-02,16.741,16.8,16.522,16.63,76495,0
2012-04-03,16.584,16.718,16.584,16.705,46668,0
2012-04-04,16.63,16.686,16.617,16.686,28106,0
2012-04-05,16.733,16.733,16.503,16.59,42878,0
2012-04-09,16.577,16.577,16.397,16.409,55568,0
2012-04-10,16.503,16.53,16.121,16.148,26416,0
2012-04-11,16.244,16.485,16.244,16.397,67782,0
2012-04-12,16.454,16.617,16.454,16.598,32569,0
2012-04-13,16.497,16.663,16.497,16.551,29032,0
2012-04-16,16.711,16.711,16.63,16.67,24742,0
2012-04-17,16.718,16.746,16.52,16.542,46662,0
2012-04-18,16.409,16.546,16.254,16.546,87810,0
2012-04-19,16.516,16.653,16.422,16.516,31488,0
2012-04-20,16.45,16.571,16.392,16.397,61516,0
2012-04-23,16.383,16.383,16.189,16.289,37829,0
2012-04-24,16.409,16.417,16.27,16.35,39156,0
2012-04-25,16.375,16.417,16.282,16.282,52038,0
2012-04-26,16.181,16.361,16.181,16.336,44035,0
2012-04-27,16.417,16.546,16.402,16.503,35987,0
2012-04-30,16.503,16.584,16.503,16.571,40965,0
2012-05-01,16.596,16.855,16.596,16.772,73570,0
2012-05-02,16.805,16.813,16.711,16.778,83618,0
2012-05-03,16.794,16.827,16.663,16.794,37233,0
2012-05-04,16.794,16.794,16.575,16.669,77802,0
2012-05-07,16.705,16.832,16.659,16.832,62631,0
2012-05-08,16.686,16.724,16.45,16.571,39960,0
2012-05-09,16.535,16.542,16.41,16.464,29392,0
2012-05-10,16.548,16.787,16.548,16.651,53452,0
2012-05-11,16.711,16.746,16.621,16.621,34743,0
2012-05-14,16.587,16.705,16.117,16.327,66346,0
2012-05-15,16.402,16.41,16.213,16.327,27348,0
2012-05-16,16.452,16.488,16.084,16.177,34331,0
2012-05-17,16.157,16.157,15.837,16.054,54588,0
2012-05-18,15.926,16.13,15.659,15.809,50071,0
2012-05-21,15.952,16.124,15.886,16.109,22041,0
2012-05-22,16.177,16.193,15.886,16.016,34502,0
2012-05-23,16.07,16.07,15.79,16.07,30153,0
2012-05-24,16.151,16.164,15.809,15.85,19848,0
2012-05-25,15.967,15.967,15.85,15.952,15679,0
2012-05-29,16.042,16.295,15.967,16.117,44789,0
2012-05-30,16.117,16.124,15.879,16.007,23838,0
2012-05-31,16.07,16.077,15.715,15.879,29828,0
2012-06-01,15.801,15.801,15.201,15.477,78456,0
2012-06-04,15.57,15.57,14.909,15.394,60316,0
2012-06-05,15.469,15.469,14.996,15.133,68526,0
2012-06-06,15.345,15.619,15.234,15.537,67679,0
2012-06-07,15.638,15.699,15.487,15.699,22529,0
2012-06-08,15.715,16.392,15.597,16.384,64251,0
2012-06-11,16.392,16.392,15.74,16.171,39919,0
2012-06-12,16.177,16.233,16.061,16.171,15237,0
2012-06-13,16.226,16.819,16.199,16.356,33738,0
2012-06-14,16.452,16.452,16.124,16.193,33419,0
2012-06-15,16.26,16.321,16.054,16.138,50835,0
2012-06-18,16.157,16.157,15.829,15.837,33096,0
2012-06-19,16.054,16.054,15.871,15.926,41185,0
2012-06-20,15.993,16.077,15.844,15.898,47106,0
2012-06-21,15.967,16.054,15.699,15.699,55800,0
2012-06-22,15.817,15.926,15.508,15.586,47758,0
2012-06-25,15.454,15.469,15.133,15.216,59646,0
2012-06-26,15.303,15.385,15.092,15.098,89734,0
2012-06-27,15.098,15.371,15.098,15.303,56145,0
2012-06-28,15.337,15.351,15.12,15.326,71032,0
2012-06-29,15.477,15.987,15.477,15.755,42836,0
2012-07-02,15.886,15.919,15.748,15.801,30574,0
2012-07-03,15.919,15.926,15.85,15.85,25361,0
2012-07-05,15.857,15.886,15.674,15.886,34103,0
2012-07-06,15.871,15.967,15.674,15.898,92167,0
2012-07-09,15.947,16.07,15.886,16.029,34667,0
2012-07-10,16.061,16.164,15.912,16.029,27799,0
2012-07-11,15.912,16.035,15.863,16.035,58401,0
2012-07-12,15.926,15.959,15.784,15.863,47988,0
2012-07-13,15.871,16.335,15.871,16.327,37177,0
2012-07-16,16.361,16.471,16.356,16.471,49620,0
2012-07-17,16.471,16.676,16.397,16.603,30554,0
2012-07-18,16.693,16.746,16.628,16.746,31225,0
2012-07-19,16.801,16.903,16.753,16.843,54341,0
2012-07-20,16.834,16.874,16.693,16.834,29798,0
2012-07-23,16.526,16.765,16.423,16.587,77177,0
2012-07-24,16.621,16.718,16.488,16.7,112328,0
2012-07-25,16.794,16.819,16.569,16.581,30031,0
2012-07-26,16.806,16.806,16.397,16.438,127327,0
2012-07-27,16.569,16.676,16.554,16.676,30728,0
2012-07-30,16.693,16.794,16.569,16.693,53672,0
2012-07-31,16.603,16.814,16.603,16.772,27257,0
2012-08-01,16.806,17.189,16.806,16.999,57524,0
2012-08-02,17.011,17.059,16.855,17.059,66650,0
2012-08-03,17.101,17.149,16.922,16.986,56838,0
2012-08-06,17.066,17.133,16.834,16.874,32199,0
2012-08-07,17.018,17.08,16.787,17.074,33794,0
2012-08-08,17.108,17.108,16.999,17.08,38893,0
2012-08-09,17.163,17.163,16.971,17.08,22515,0
2012-08-10,17.116,17.177,16.993,17.177,60267,0
2012-08-13,17.204,17.204,16.999,17.059,30747,0
2012-08-14,17.014,17.182,17.001,17.124,17106,0
2012-08-15,17.169,17.189,17.074,17.093,22062,0
2012-08-16,17.184,17.184,17.011,17.011,45854,0
2012-08-17,17.116,17.149,17.018,17.08,36162,0
2012-08-20,17.149,17.189,17.133,17.149,58385,0
2012-08-21,17.189,17.216,17.074,17.189,50761,0
2012-08-22,17.347,17.5,17.222,17.423,91264,0
2012-08-23,17.418,17.418,17.215,17.222,44543,0
2012-08-24,16.882,17.279,16.882,17.069,23252,0
2012-08-27,17.222,17.279,17.105,17.222,34235,0
2012-08-28,17.118,17.195,17.014,17.029,26834,0
2012-08-29,17.113,17.279,17.05,17.279,24153,0
2012-08-30,17.255,17.438,17.056,17.389,69382,0
2012-08-31,17.464,17.818,17.231,17.362,61567,0
2012-09-04,17.5,17.555,17.237,17.263,41917,0
2012-09-05,17.293,17.362,17.187,17.318,31007,0
2012-09-06,17.481,17.528,17.124,17.167,38380,0
2012-09-07,17.237,17.376,17.202,17.362,30908,0
2012-09-10,17.451,17.451,17.293,17.355,23135,0
2012-09-11,17.444,17.444,17.215,17.362,47797,0
2012-09-12,17.423,17.451,17.05,17.355,77625,0
2012-09-13,17.41,17.41,17.263,17.355,34336,0
2012-09-14,17.569,17.569,17.336,17.431,66701,0
2012-09-17,17.513,17.513,17.369,17.418,13536,0
2012-09-18,17.431,17.431,17.293,17.418,58177,0
2012-09-19,17.487,17.508,17.336,17.423,63349,0
2012-09-20,17.481,17.481,17.376,17.464,41631,0
2012-09-21,17.52,17.52,17.362,17.41,36507,0
2012-09-24,17.41,17.495,17.336,17.41,53502,0
2012-09-25,17.444,17.464,17.376,17.389,63412,0
2012-09-26,17.464,17.495,17.305,17.423,44916,0
2012-09-27,17.481,17.639,17.327,17.639,24072,0
2012-09-28,17.569,17.666,17.362,17.639,41085,0
2012-10-01,17.639,17.757,17.585,17.752,75227,0
2012-10-02,17.757,17.896,17.59,17.694,40634,0
2012-10-03,17.709,17.93,17.543,17.744,109048,0
2012-10-04,17.882,17.938,17.666,17.752,36403,0
2012-10-05,17.882,17.965,17.752,17.848,72338,0
2012-10-08,17.882,17.882,17.785,17.827,19487,0
2012-10-09,17.876,17.953,17.682,17.953,57111,0
2012-10-10,17.945,17.945,17.648,17.827,61065,0
2012-10-11,17.905,17.965,17.867,17.916,29048,0
2012-10-12,18.014,18.05,17.882,17.994,39667,0
2012-10-15,18.113,18.125,17.867,17.953,37722,0
2012-10-16,18.195,18.251,17.876,17.882,28767,0
2012-10-17,18.058,18.216,17.812,17.835,56354,0
2012-10-18,18.068,18.107,17.779,17.916,61001,0
2012-10-19,17.965,17.965,17.818,17.916,26641,0
2012-10-22,17.953,17.986,17.779,17.785,46782,0
2012-10-23,17.785,17.792,17.666,17.709,48905,0
2012-10-24,17.763,17.848,17.459,17.675,63792,0
2012-10-25,17.779,17.882,17.444,17.653,43744,0
2012-10-26,17.728,17.757,17.383,17.675,40408,0
2012-10-31,17.536,17.675,17.327,17.508,73162,0
2012-11-01,17.508,17.716,17.5,17.626,73484,0
2012-11-02,17.648,17.694,17.472,17.5,41953,0
2012-11-05,17.585,17.604,17.393,17.481,25536,0
2012-11-06,17.481,17.508,17.347,17.464,23957,0
2012-11-07,17.459,17.513,17.237,17.293,58078,0
2012-11-08,17.459,17.472,17.09,17.174,68965,0
2012-11-09,17.215,17.215,16.904,17.139,71007,0
2012-11-12,17.215,17.263,16.813,16.854,48204,0
2012-11-13,16.666,16.666,16.334,16.349,74140,0
2012-11-14,16.472,16.739,16.071,16.071,102155,0
2012-11-15,15.975,16.293,15.347,15.867,87372,0
2012-11-16,16.071,16.874,16.071,16.792,92013,0
2012-11-19,16.929,17.389,16.929,17.293,161661,0
2012-11-20,17.466,17.466,16.683,16.944,96765,0
2012-11-21,17.156,17.198,16.922,16.979,69267,0
2012-11-23,17.192,17.509,17.127,17.127,16041,0
2012-11-26,16.994,17.285,16.938,17.08,75881,0
2012-11-27,17.142,17.255,16.724,16.859,132819,0
2012-11-28,16.839,16.938,16.734,16.88,93886,0
2012-11-29,17.022,17.179,16.952,17.007,56934,0
2012-11-30,17.108,17.227,16.944,17.05,63690,0
2012-12-03,17.212,17.212,16.987,17.08,36594,0
2012-12-04,17.164,17.184,16.839,17.127,92831,0
2012-12-05,17.192,17.212,17.071,17.212,39019,0
2012-12-06,17.212,17.212,17.085,17.198,34092,0
2012-12-07,17.335,17.383,17.108,17.276,34410,0
2012-12-10,17.346,17.474,16.987,17.038,57284,0
2012-12-11,17.198,17.325,17.03,17.17,61508,0
2012-12-12,17.26,17.531,17.115,17.133,100088,0
2012-12-13,17.119,17.341,17.063,17.192,36853,0
2012-12-14,17.057,17.156,16.952,17.085,56042,0
2012-12-17,17.184,17.184,16.704,16.831,81506,0
2012-12-18,16.741,17.015,16.711,16.859,75411,0
2012-12-19,16.938,17.043,16.773,17.022,103991,0
2012-12-20,17.108,17.108,16.822,16.938,96160,0
2012-12-21,16.81,17.1,16.598,16.922,92681,0
2012-12-24,16.874,17.08,16.704,16.839,52990,0
2012-12-26,16.928,17.063,16.804,17.063,68101,0
2012-12-27,17.08,17.08,16.853,17.043,68500,0
2012-12-28,17.001,17.08,16.888,16.938,41179,0
2012-12-31,17.007,17.276,16.957,17.212,28802,0
2013-01-02,17.341,17.644,17.298,17.644,41704,0
2013-01-03,17.726,17.989,17.46,17.818,94927,0
2013-01-04,17.792,17.939,17.734,17.868,49262,0
2013-01-07,17.713,17.967,17.713,17.967,39423,0
2013-01-08,17.967,18.22,17.947,18.005,135484,0
2013-01-09,18.062,18.215,17.925,17.962,111439,0
2013-01-10,18.037,18.349,18.005,18.215,75015,0
2013-01-11,18.315,18.442,18.16,18.407,118361,0
2013-01-14,18.475,18.475,18.244,18.419,83349,0
2013-01-15,18.427,18.455,18.357,18.419,56882,0
2013-01-16,18.449,18.562,18.371,18.525,79445,0
2013-01-17,18.525,18.731,18.525,18.575,120594,0
2013-01-18,18.668,18.688,18.569,18.653,42572,0
2013-01-22,18.747,18.885,18.688,18.814,57078,0
2013-01-23,18.78,18.922,18.751,18.822,52264,0
2013-01-24,18.914,18.963,18.696,18.866,57953,0
2013-01-25,18.936,19.043,18.829,18.851,77145,0
2013-01-28,18.808,18.993,18.619,18.709,58375,0
2013-01-29,18.808,19.062,18.772,19.048,87776,0
2013-01-30,19.126,19.175,18.872,18.922,64923,0
2013-01-31,19.013,19.062,18.872,19.025,90071,0
2013-02-01,19.043,19.161,18.963,19.043,116986,0
2013-02-04,18.993,19.062,18.948,18.984,125749,0
2013-02-05,19.126,19.152,18.993,19.152,85586,0
2013-02-06,19.126,19.152,19.013,19.07,58237,0
2013-02-07,19.118,19.118,18.814,18.9,110095,0
2013-02-08,18.963,19.048,18.943,19.006,54316,0
2013-02-11,19.019,19.152,19.013,19.126,120054,0
2013-02-12,19.175,19.337,19.141,19.261,96884,0
2013-02-13,19.31,19.409,19.294,19.395,51594,0
2013-02-14,19.409,19.543,18.822,19.474,150907,0
2013-02-15,19.573,19.613,19.161,19.239,122104,0
2013-02-19,19.345,19.452,19.286,19.375,73533,0
2013-02-20,19.46,19.529,19.178,19.279,71611,0
2013-02-21,19.208,19.237,18.8,19.178,105316,0
2013-02-22,19.286,19.293,18.994,19.178,38770,0
2013-02-25,19.008,19.166,18.564,18.994,101859,0
2013-02-26,19.137,19.137,18.937,19.052,98448,0
2013-02-27,19.027,19.324,19.027,19.301,124226,0
2013-02-28,19.33,19.553,19.237,19.46,106710,0
2013-03-01,19.46,19.63,19.402,19.529,57570,0
2013-03-04,19.469,19.77,19.417,19.77,46813,0
2013-03-05,19.909,20.141,19.854,20.032,201720,0
2013-03-06,19.954,20.012,19.475,19.596,75099,0
2013-03-07,19.688,19.711,19.174,19.537,65824,0
2013-03-08,19.731,19.812,19.525,19.66,78431,0
2013-03-11,19.776,19.819,19.494,19.529,51594,0
2013-03-12,19.529,19.652,19.286,19.511,48405,0
2013-03-13,19.602,19.638,19.351,19.436,86922,0
2013-03-14,19.485,19.63,19.429,19.46,39552,0
2013-03-15,19.529,19.596,19.388,19.485,54433,0
2013-03-18,19.478,19.478,19.202,19.26,51575,0
2013-03-19,19.336,19.575,19.244,19.251,42126,0
2013-03-20,19.388,19.559,19.26,19.525,56882,0
2013-03-21,19.559,19.702,19.424,19.429,67641,0
2013-03-22,19.529,19.702,19.517,19.638,68606,0
2013-03-25,19.744,19.875,19.646,19.696,42649,0
2013-03-26,19.78,19.924,19.738,19.883,53842,0
2013-03-27,19.87,19.961,19.744,19.819,38177,0
2013-03-28,19.883,20.046,19.845,19.954,60263,0
2013-04-01,20.032,20.032,19.883,19.909,24493,0
2013-04-02,20.032,20.198,19.969,20.198,65121,0
2013-04-03,20.27,20.298,19.997,20.284,78318,0
2013-04-04,20.298,20.306,20.032,20.133,47974,0
2013-04-05,19.896,20.176,19.824,20.176,25107,0
2013-04-08,20.24,20.493,20.211,20.493,45991,0
2013-04-09,20.671,20.691,20.384,20.686,54826,0
2013-04-10,20.749,20.749,20.512,20.699,59666,0
2013-04-11,20.814,20.814,20.434,20.477,87363,0
2013-04-12,20.563,20.636,20.096,20.24,89480,0
2013-04-15,20.204,20.348,19.553,19.553,86405,0
2013-04-16,19.744,20.126,19.744,19.982,117178,0
2013-04-17,19.954,19.997,19.517,19.795,67808,0
2013-04-18,19.891,20.07,19.731,19.946,42693,0
2013-04-19,20.032,20.27,20.027,20.198,45458,0
2013-04-22,20.277,20.398,20.277,20.327,77745,0
2013-04-23,20.504,20.547,20.298,20.536,70276,0
2013-04-24,20.547,20.871,20.512,20.838,79065,0
2013-04-25,20.799,20.992,20.284,20.528,74027,0
2013-04-26,20.736,20.992,20.528,20.671,55605,0
2013-04-29,20.787,20.937,20.614,20.779,72050,0
2013-04-30,20.886,20.988,20.787,20.908,69593,0
2013-05-01,20.908,21.094,20.799,20.921,49201,0
2013-05-02,21.094,21.193,20.677,20.772,58436,0
2013-05-03,20.804,21.064,20.721,20.915,51051,0
2013-05-06,20.988,21.064,20.799,21.064,37393,0
2013-05-07,21.143,21.193,20.999,21.107,59648,0
2013-05-08,21.101,21.387,21.071,21.23,43929,0
2013-05-09,21.113,21.609,20.779,20.787,140002,0
2013-05-10,20.886,21.244,20.772,20.831,83071,0
2013-05-13,20.999,21.359,20.848,20.921,118783,0
2013-05-14,20.942,21.387,20.9,21.172,127599,0
2013-05-15,21.259,21.394,21.113,21.359,73343,0
2013-05-16,21.387,21.537,21.308,21.445,59744,0
2013-05-17,21.623,21.939,21.595,21.939,102068,0
2013-05-20,21.996,22.305,21.996,22.219,64379,0
2013-05-21,22.376,22.376,21.643,21.773,76783,0
2013-05-22,22.029,22.248,21.63,21.722,62709,0
2013-05-23,21.701,21.985,21.534,21.701,71703,0
2013-05-24,21.788,22.298,21.744,22.298,97436,0
2013-05-28,22.513,22.783,22.189,22.369,62155,0
2013-05-29,22.349,22.563,21.795,22.012,51864,0
2013-05-30,22.202,22.202,20.99,21.367,107528,0
2013-05-31,21.478,21.537,21.065,21.095,55683,0
2013-06-03,21.389,21.483,21.087,21.243,51238,0
2013-06-04,21.129,21.25,20.78,20.903,56870,0
2013-06-05,20.932,20.976,19.936,20.118,84622,0
2013-06-06,20.204,20.314,19.907,20.133,58302,0
2013-06-07,20.366,21.296,20.263,21.171,52733,0
2013-06-10,21.281,21.367,20.59,20.612,34538,0
2013-06-11,20.596,20.721,20.204,20.279,47064,0
2013-06-12,20.482,21.061,19.848,20.025,57558,0
2013-06-13,20.191,20.655,19.995,20.176,61131,0
2013-06-14,20.263,20.534,20.133,20.329,47104,0
2013-06-17,20.443,20.54,20.118,20.247,77113,0
2013-06-18,20.366,20.49,20.263,20.459,73317,0
2013-06-19,20.544,20.544,20.343,20.525,36150,0
2013-06-20,20.279,20.393,19.544,20.285,124064,0
2013-06-21,20.329,20.59,19.914,20.118,81263,0
2013-06-24,20.081,20.081,19.253,19.617,64628,0
2013-06-25,19.763,19.848,19.276,19.392,49852,0
2013-06-26,19.575,19.936,19.477,19.878,47819,0
2013-06-27,20.191,20.612,19.972,20.49,71758,0
2013-06-28,20.62,20.749,20.54,20.749,29125,0
2013-07-01,21.052,21.061,20.736,20.787,29547,0
2013-07-02,20.635,21.061,20.635,20.917,37869,0
2013-07-03,20.932,21.045,20.833,20.976,19753,0
2013-07-05,21.281,21.281,20.924,21.027,17901,0
2013-07-08,21.191,21.223,20.787,20.873,25988,0
2013-07-09,21.052,21.468,20.894,20.99,40172,0
2013-07-10,21.052,21.331,21.009,21.098,27459,0
2013-07-11,21.426,21.433,21.191,21.296,31602,0
2013-07-12,21.411,21.426,21.272,21.411,23599,0
2013-07-15,21.426,21.483,21.352,21.404,23518,0
2013-07-16,21.281,21.352,21.112,21.237,21875,0
2013-07-17,21.418,21.483,21.308,21.483,20612,0
2013-07-18,21.483,21.773,21.454,21.717,35155,0
2013-07-19,21.744,21.744,21.229,21.374,26225,0
2013-07-22,21.549,21.65,21.36,21.462,27596,0
2013-07-23,21.498,21.781,21.36,21.736,58181,0
2013-07-24,21.717,21.753,21.643,21.744,33157,0
2013-07-25,21.709,21.731,21.389,21.526,34766,0
2013-07-26,21.621,21.717,21.207,21.396,30720,0
2013-07-29,21.49,21.63,21.215,21.352,32600,0
2013-07-30,21.296,21.717,21.296,21.717,29498,0
2013-07-31,21.672,21.672,21.426,21.498,33273,0
2013-08-01,21.614,21.657,21.345,21.454,44607,0
2013-08-02,21.498,21.694,21.468,21.505,23472,0
2013-08-05,21.6,21.643,21.345,21.483,30682,0
2013-08-06,21.462,21.556,21.302,21.534,43180,0
2013-08-07,21.549,21.578,21.302,21.454,36147,0
2013-08-08,21.607,21.657,21.331,21.426,39012,0
2013-08-09,21.49,21.63,21.374,21.498,21562,0
2013-08-12,21.426,21.526,21.265,21.352,38510,0
2013-08-13,21.462,21.462,21.077,21.265,46839,0
2013-08-14,21.426,21.426,21.07,21.07,25676,0
2013-08-15,21.061,21.061,20.402,20.497,54544,0
2013-08-16,20.386,20.596,20.358,20.415,18826,0
2013-08-19,20.552,20.626,20.199,20.199,30308,0
2013-08-20,20.321,20.321,20.118,20.204,23708,0
2013-08-21,20.298,20.298,19.776,19.879,71161,0
2013-08-22,20.012,20.455,19.9,20.411,61790,0
2013-08-23,20.255,20.537,20.226,20.537,14223,0
2013-08-26,20.617,20.617,20.278,20.308,30695,0
2013-08-27,20.064,20.226,19.969,20.165,30755,0
2013-08-28,20.226,20.343,20.099,20.329,28117,0
2013-08-29,20.38,20.617,20.245,20.528,20631,0
2013-08-30,20.645,20.645,20.298,20.38,14514,0
2013-09-03,20.625,20.625,20.121,20.218,57080,0
2013-09-04,20.308,20.308,19.923,20.005,35308,0
2013-09-05,19.916,19.997,19.776,19.908,33758,0
2013-09-06,20.028,20.041,19.894,20.012,17714,0
2013-09-09,20.033,20.445,19.961,20.298,28376,0
2013-09-10,20.218,20.485,20.084,20.159,50219,0
2013-09-11,20.047,20.189,20.041,20.071,26210,0
2013-09-12,19.997,20.079,19.772,19.989,50175,0
2013-09-13,20.005,20.041,19.866,19.961,13482,0
2013-09-16,20.033,20.189,19.666,19.974,26905,0
2013-09-17,19.873,19.946,19.606,19.806,33838,0
2013-09-18,19.718,20.041,19.571,19.938,33239,0
2013-09-19,19.974,20.189,19.908,20.108,71780,0
2013-09-20,20.137,20.174,19.923,19.952,31499,0
2013-09-23,19.989,20.041,19.866,19.961,21368,0
2013-09-24,19.952,20.262,19.931,20.262,24159,0
2013-09-25,20.262,20.393,20.183,20.321,40442,0
2013-09-26,20.38,20.416,20.21,20.367,16810,0
2013-09-27,20.393,20.512,20.278,20.367,12776,0
2013-09-30,20.131,20.493,20.131,20.493,21043,0
2013-10-01,20.528,20.888,20.387,20.888,25113,0
2013-10-02,20.652,20.815,20.652,20.815,28917,0
2013-10-03,20.779,21.048,20.639,20.705,27299,0
2013-10-04,20.874,20.874,20.579,20.668,15290,0
2013-10-07,20.625,20.625,20.403,20.541,13498,0
2013-10-08,20.639,20.645,20.35,20.367,21033,0
2013-10-09,20.493,20.52,20.27,20.298,22474,0
2013-10-10,20.321,20.504,20.239,20.439,18104,0
2013-10-11,20.329,20.625,20.329,20.625,10128,0
2013-10-14,20.433,20.806,20.387,20.806,16993,0
2013-10-15,20.594,20.8,20.255,20.393,29580,0
2013-10-16,20.359,20.586,20.359,20.461,24389,0
2013-10-17,20.337,20.851,20.329,20.851,13550,0
2013-10-18,20.874,21.214,20.639,21.19,25085,0
2013-10-21,21.346,21.39,21.057,21.39,12213,0
2013-10-22,21.331,21.611,21.331,21.596,12754,0
2013-10-23,21.626,21.626,21.346,21.509,27194,0
2013-10-24,21.648,21.7,21.383,21.529,26260,0
2013-10-25,21.5,21.544,21.353,21.515,35412,0
2013-10-28,21.663,21.663,21.36,21.406,17436,0
2013-10-29,21.5,21.5,21.331,21.463,15263,0
2013-10-30,21.486,21.486,21.28,21.368,18097,0
2013-10-31,21.449,21.463,21.19,21.265,15979,0
2013-11-01,21.095,21.302,21.095,21.228,36199,0
2013-11-04,21.228,21.375,20.838,21.153,51010,0
2013-11-05,21.153,21.235,20.987,21.176,34562,0
2013-11-06,21.323,21.323,21.116,21.163,22644,0
2013-11-07,21.109,21.222,20.888,20.895,20070,0
2013-11-08,21.039,21.095,20.729,20.851,17753,0
2013-11-11,21.039,21.039,20.697,20.833,20383,0
2013-11-12,20.69,20.833,20.625,20.741,27291,0
2013-11-13,20.617,20.734,20.541,20.652,16640,0
2013-11-14,20.874,20.991,20.779,20.905,34531,0
2013-11-15,21.183,21.183,20.755,21.125,44154,0
2013-11-18,21.043,21.222,21.039,21.116,23413,0
2013-11-19,21.043,21.043,20.617,20.729,83092,0
2013-11-20,20.726,20.912,20.551,20.649,49986,0
2013-11-21,20.851,20.912,20.687,20.838,42862,0
2013-11-22,20.746,21.052,20.746,20.957,70236,0
2013-11-25,20.896,20.949,20.792,20.874,24204,0
2013-11-26,20.935,20.935,20.726,20.786,48811,0
2013-11-27,20.763,20.972,20.687,20.972,49594,0
2013-11-29,21.052,21.061,20.799,21.025,27635,0
2013-12-02,20.832,20.949,20.636,20.753,53859,0
2013-12-03,20.568,20.687,20.505,20.657,55046,0
2013-12-04,20.539,20.613,20.394,20.47,27992,0
2013-12-05,20.394,20.447,20.201,20.289,40228,0
2013-12-06,20.289,20.329,20.195,20.321,32150,0
2013-12-09,20.277,20.367,20.157,20.243,53552,0
2013-12-10,20.201,20.27,20.081,20.195,25217,0
2013-12-11,20.119,20.233,19.901,19.992,30413,0
2013-12-12,19.901,20.05,19.655,20.05,101968,0
2013-12-13,19.873,20.068,19.873,20.068,74825,0
2013-12-16,19.88,20.103,19.88,20.068,41028,0
2013-12-17,20.008,20.008,19.797,19.895,66395,0
2013-12-18,19.776,19.866,19.602,19.641,71180,0
2013-12-19,19.529,19.77,19.222,19.655,89470,0
2013-12-20,19.55,19.822,19.534,19.822,64900,0
2013-12-23,19.888,20.207,19.822,20.207,100291,0
2013-12-24,20.207,20.56,20.207,20.56,34401,0
2013-12-26,20.636,20.859,20.636,20.77,75255,0
2013-12-27,20.672,21.052,20.672,21.015,49739,0
2013-12-30,20.77,21.113,20.77,21.045,83334,0
2013-12-31,21.121,21.307,21.001,21.278,77650,0
2014-01-02,21.121,21.212,20.851,21.159,54905,0
2014-01-03,21.227,21.314,20.993,21.256,31580,0
2014-01-06,21.295,21.295,21.077,21.159,39473,0
2014-01-07,21.131,21.173,20.842,20.866,73962,0
2014-01-08,20.949,20.957,20.604,20.657,41933,0
2014-01-09,20.657,20.753,20.604,20.726,24829,0
2014-01-10,20.672,20.792,20.543,20.694,35332,0
2014-01-13,20.575,20.702,20.575,20.621,32796,0
2014-01-14,20.575,20.597,20.494,20.56,26520,0
2014-01-15,20.522,20.716,20.441,20.641,42820,0
2014-01-16,20.649,20.694,20.539,20.694,28262,0
2014-01-17,20.746,20.905,20.641,20.77,29529,0
2014-01-21,20.763,20.957,20.763,20.957,29372,0
2014-01-22,20.957,21.077,20.881,21.069,24723,0
2014-01-23,21.121,21.121,21.033,21.052,33048,0
2014-01-24,20.993,20.993,20.657,20.657,46606,0
2014-01-27,20.815,20.822,20.337,20.649,63555,0
2014-01-28,20.613,20.881,20.613,20.859,32270,0
2014-01-29,20.702,20.786,20.56,20.59,26242,0
2014-01-30,20.604,20.732,20.604,20.672,45221,0
2014-01-31,20.613,20.716,20.506,20.716,19096,0
2014-02-03,20.746,20.822,20.171,20.253,55648,0
2014-02-04,20.277,20.47,20.195,20.462,39827,0
2014-02-05,20.494,20.613,20.35,20.539,126492,0
2014-02-06,20.621,20.694,20.505,20.68,46741,0
2014-02-07,20.838,21.033,20.68,21.001,34079,0
2014-02-10,20.98,20.993,20.753,20.949,46611,0
2014-02-11,20.941,21.24,20.838,21.219,43510,0
2014-02-12,21.314,21.421,21.247,21.27,49805,0
2014-02-13,21.212,21.518,21.212,21.458,58992,0
2014-02-14,21.518,21.644,21.391,21.636,27808,0
2014-02-18,21.766,21.771,21.636,21.669,36055,0
2014-02-19,21.794,21.794,21.597,21.597,35284,0
2014-02-20,21.711,21.902,21.635,21.877,37288,0
2014-02-21,21.992,22.105,21.863,21.886,55880,0
2014-02-24,21.863,21.863,21.62,21.628,33713,0
2014-02-25,21.778,21.817,21.475,21.666,39887,0
2014-02-26,21.832,21.877,21.719,21.877,41777,0
2014-02-27,21.96,21.96,21.749,21.847,49729,0
2014-02-28,21.952,22.059,21.839,22.031,41234,0
2014-03-03,21.998,22.12,21.906,21.96,31941,0
2014-03-04,22.157,22.157,22.013,22.045,26709,0
2014-03-05,22.059,22.129,21.998,22.037,21087,0
2014-03-06,21.998,21.998,21.868,21.938,27904,0
2014-03-07,21.998,21.998,21.847,21.906,21367,0
2014-03-10,21.886,21.998,21.817,21.886,26882,0
2014-03-11,21.856,21.998,21.856,21.998,15389,0
2014-03-12,21.984,21.998,21.906,21.968,18828,0
2014-03-13,22.059,22.066,21.925,22.006,34169,0
2014-03-14,21.984,22.075,21.847,21.915,44525,0
2014-03-17,21.992,22.066,21.893,21.952,42864,0
2014-03-18,22.021,22.054,21.932,21.946,31691,0
2014-03-19,22.021,22.037,21.856,21.886,31337,0
2014-03-20,21.863,21.902,21.679,21.778,46527,0
2014-03-21,21.877,21.984,21.868,21.893,26054,0
2014-03-24,21.968,21.998,21.673,21.695,52056,0
2014-03-25,21.703,21.786,21.695,21.74,33267,0
2014-03-26,21.847,21.893,21.711,21.74,39019,0
2014-03-27,21.817,21.824,21.749,21.824,38279,0
2014-03-28,21.938,22.066,21.906,22.066,29099,0
2014-03-31,22.12,22.12,22.006,22.091,26797,0
2014-04-01,22.142,22.19,22.059,22.19,43699,0
2014-04-02,22.204,22.204,22.112,22.157,30781,0
2014-04-03,22.198,22.303,22.129,22.255,26908,0
2014-04-04,22.439,22.453,22.249,22.341,35361,0
2014-04-07,22.424,22.424,22.12,22.166,24570,0
2014-04-08,22.235,22.332,22.157,22.332,20207,0
2014-04-09,22.4,22.494,22.378,22.494,23158,0
2014-04-10,22.494,22.531,22.209,22.296,33547,0
2014-04-11,22.296,22.349,22.182,22.303,16378,0
2014-04-14,22.4,22.666,22.349,22.666,50530,0
2014-04-15,22.681,22.742,22.575,22.652,15716,0
2014-04-16,22.719,22.772,22.719,22.772,15868,0
2014-04-17,22.772,22.954,22.751,22.954,34641,0
2014-04-21,22.984,23.076,22.984,23.076,47055,0
2014-04-22,23.122,23.342,23.082,23.279,43464,0
2014-04-23,23.175,23.508,23.175,23.508,39377,0
2014-04-24,23.629,23.798,23.53,23.798,39043,0
2014-04-25,23.782,23.782,23.654,23.745,24736,0
2014-04-28,23.925,23.957,23.745,23.843,23033,0
2014-04-29,23.925,24.009,23.401,23.575,51608,0
2014-04-30,23.666,23.833,23.646,23.833,33767,0
2014-05-01,23.881,23.934,23.745,23.745,32102,0
2014-05-02,23.66,23.85,23.616,23.674,30810,0
2014-05-05,23.674,23.72,23.479,23.698,43258,0
2014-05-06,23.629,23.773,23.593,23.773,29877,0
2014-05-07,23.806,23.889,23.599,23.889,36493,0
2014-05-08,23.872,23.872,23.666,23.765,73947,0
2014-05-09,23.674,23.674,23.409,23.53,29294,0
2014-05-12,23.583,23.812,23.554,23.812,45848,0
2014-05-13,23.826,23.881,23.712,23.881,33830,0
2014-05-14,23.881,23.97,23.798,23.97,38776,0
2014-05-15,24.063,24.138,23.889,24.07,75274,0
2014-05-16,24.251,24.708,24.11,24.57,93834,0
2014-05-19,24.669,24.669,24.532,24.608,42386,0
2014-05-20,24.544,24.745,24.499,24.643,41233,0
2014-05-21,24.796,25.015,24.721,25.015,34426,0
2014-05-22,25.112,25.344,25.112,25.321,50160,0
2014-05-23,25.352,25.413,25.289,25.321,31331,0
2014-05-27,25.459,25.508,25.112,25.328,34555,0
2014-05-28,25.904,25.914,25.566,25.62,95606,0
2014-05-29,25.881,25.904,25.275,25.344,114035,0
2014-05-30,25.405,25.574,25.275,25.315,47230,0
2014-06-02,25.452,25.536,25.129,25.344,38298,0
2014-06-03,25.405,25.427,25.236,25.284,23943,0
2014-06-04,25.383,25.498,25.197,25.352,37633,0
2014-06-05,25.352,25.352,25.09,25.197,33577,0
2014-06-06,25.328,25.328,25.015,25.121,36672,0
2014-06-09,25.214,25.214,24.983,25.061,36481,0
2014-06-10,25.168,25.436,25.168,25.436,24601,0
2014-06-11,25.459,25.72,25.444,25.629,29297,0
2014-06-12,25.744,25.934,25.508,25.682,30647,0
2014-06-13,25.881,25.981,25.72,25.766,35556,0
2014-06-16,26.05,26.504,25.813,26.297,72436,0
2014-06-17,26.403,26.496,25.981,26.103,68282,0
2014-06-18,26.212,26.212,25.514,25.958,90948,0
2014-06-19,26.075,26.196,25.653,26.196,88993,0
2014-06-20,26.028,26.266,25.829,26.266,92747,0
2014-06-23,26.328,26.459,26.121,26.459,74755,0
2014-06-24,26.92,27.358,26.811,26.935,127769,0
2014-06-25,26.818,27.049,26.798,26.887,67350,0
2014-06-26,27.135,27.135,26.749,26.873,91260,0
2014-06-27,26.881,27.035,26.881,27.035,50509,0
2014-06-30,26.987,27.342,26.912,27.342,104175,0
2014-07-01,27.28,27.342,27.042,27.248,55216,0
2014-07-02,27.195,27.324,26.85,26.973,94112,0
2014-07-03,26.927,27.143,26.397,26.574,50482,0
2014-07-07,26.582,26.666,26.175,26.413,50604,0
2014-07-08,26.275,26.374,26.089,26.203,49390,0
2014-07-09,26.189,26.403,26.103,26.403,70148,0
2014-07-10,26.05,26.342,26.05,26.342,43421,0
2014-07-11,26.175,26.397,26.103,26.313,49741,0
2014-07-14,26.459,26.982,26.459,26.728,77605,0
2014-07-15,26.826,26.85,26.656,26.733,51906,0
2014-07-16,26.92,26.949,26.589,26.741,82899,0
2014-07-17,26.798,26.866,26.512,26.565,40769,0
2014-07-18,26.627,26.866,26.589,26.774,25084,0
2014-07-21,26.881,26.881,26.666,26.774,32661,0
2014-07-22,26.873,27.035,26.857,27.035,32123,0
2014-07-23,27.203,27.273,27.057,27.248,30094,0
2014-07-24,27.342,27.406,27.187,27.311,37780,0
2014-07-25,27.324,27.324,26.927,27.057,37265,0
2014-07-28,27.172,27.172,27.042,27.105,12765,0
2014-07-29,27.218,27.235,27.057,27.218,15863,0
2014-07-30,27.311,27.311,26.774,26.965,44237,0
2014-07-31,26.873,26.873,26.257,26.466,33664,0
2014-08-01,26.313,26.42,25.944,26.275,68389,0
2014-08-04,26.05,26.112,25.666,25.975,84424,0
2014-08-05,25.776,25.776,25.452,25.52,38770,0
2014-08-06,25.36,25.459,25.121,25.452,46680,0
2014-08-07,25.452,25.629,25.289,25.405,24881,0
2014-08-08,25.344,25.666,25.289,25.666,22407,0
2014-08-11,25.858,26.427,25.858,26.357,36305,0
2014-08-12,26.413,26.496,26.175,26.374,22778,0
2014-08-13,26.459,26.565,26.175,26.565,34157,0
2014-08-14,26.603,26.843,26.504,26.811,35815,0
2014-08-15,26.881,27.105,26.805,27.105,49813,0
2014-08-18,27.235,27.235,27.042,27.118,32962,0
2014-08-19,27.342,27.617,27.182,27.617,41559,0
2014-08-20,27.742,27.866,27.601,27.826,54745,0
2014-08-21,28.044,28.191,27.742,27.936,38427,0
2014-08-22,28.122,28.292,27.749,27.749,39464,0
2014-08-25,28.012,28.012,27.623,27.841,31004,0
2014-08-26,28.083,28.096,27.716,27.817,51116,0
2014-08-27,27.974,28.362,27.841,28.315,45378,0
2014-08-28,28.339,28.781,28.339,28.587,54621,0
2014-08-29,28.781,29.216,28.332,28.332,74352,0
2014-09-02,28.378,28.634,28.191,28.315,39427,0
2014-09-03,28.503,28.619,28.151,28.619,35823,0
2014-09-04,28.642,28.642,28.096,28.176,28612,0
2014-09-05,27.965,28.191,27.664,28.191,69094,0
2014-09-08,28.06,28.495,28.06,28.308,31426,0
2014-09-09,28.4,28.525,28.06,28.176,26603,0
2014-09-10,28.198,28.4,27.755,27.866,58098,0
2014-09-11,27.703,27.755,27.42,27.679,39046,0
2014-09-12,27.493,27.623,27.195,27.391,61079,0
2014-09-15,27.212,27.382,26.737,27.382,63967,0
2014-09-16,27.22,27.459,26.972,27.337,56588,0
2014-09-17,27.508,27.508,27.118,27.337,98984,0
2014-09-18,27.453,27.453,26.94,27.382,32695,0
2014-09-19,27.281,27.439,27.071,27.165,25807,0
2014-09-22,27.274,27.274,26.551,26.737,67180,0
2014-09-23,26.737,26.894,26.171,26.311,95542,0
2014-09-24,26.163,26.475,25.674,26.475,54742,0
2014-09-25,26.598,27.018,26.442,26.638,53885,0
2014-09-26,26.87,27.182,26.598,27.041,43217,0
2014-09-29,27.034,27.165,26.683,27.165,15032,0
2014-09-30,27.057,27.281,26.551,26.777,42381,0
2014-10-01,26.963,27.118,26.528,26.63,31400,0
2014-10-02,26.731,26.83,25.776,26.451,34331,0
2014-10-03,26.638,26.731,26.396,26.576,19845,0
2014-10-06,26.583,26.854,26.435,26.504,17385,0
2014-10-07,26.311,26.482,26.163,26.28,26607,0
2014-10-08,26.154,26.373,25.659,25.984,79834,0
2014-10-09,26,26.178,24.819,25.014,27231,0
2014-10-10,24.741,24.849,23.582,24.198,76768,0
2014-10-13,24.361,24.508,23.49,23.809,66560,0
2014-10-14,23.893,24.126,22.899,23.101,134458,0
2014-10-15,23.063,23.21,22.093,23.016,108799,0
2014-10-16,22.906,24.343,22.498,23.785,82420,0
2014-10-17,24.383,25.067,23.957,24.198,67717,0
2014-10-20,24.369,24.849,24.22,24.725,26940,0
2014-10-21,24.749,25.238,24.749,24.982,70241,0
2014-10-22,25.199,25.627,24.967,25.487,128521,0
2014-10-23,26.052,26.209,25.674,25.674,36921,0
2014-10-24,25.634,26.03,25.634,26.03,20172,0
2014-10-27,25.993,26.148,25.393,25.875,14690,0
2014-10-28,25.744,26.381,25.712,25.97,29953,0
2014-10-29,25.868,26.302,25.72,26.302,22186,0
2014-10-30,26.06,26.249,25.854,26.171,16114,0
2014-10-31,26.03,26.24,25.712,26.24,60163,0
2014-11-03,26.296,26.302,25.659,25.736,39815,0
2014-11-04,25.72,25.736,24.587,24.592,55412,0
2014-11-05,24.632,25.153,24.484,25.145,45779,0
2014-11-06,24.987,25.216,24.866,25.216,38449,0
2014-11-07,25.036,25.526,25.036,25.518,47802,0
2014-11-10,25.347,25.611,25.014,25.209,42992,0
2014-11-11,24.974,25.185,24.781,25.153,54570,0
2014-11-12,24.787,25.199,24.781,25.036,51921,0
2014-11-13,25.021,25.27,24.866,25.13,53246,0
2014-11-14,24.982,25.37,24.942,25.323,22067,0
2014-11-17,25.323,25.859,25.09,25.854,39276,0
2014-11-18,25.758,26.107,25.712,25.788,18884,0
2014-11-19,25.921,26.631,25.514,26.457,76932,0
2014-11-20,26.157,26.731,26.134,26.708,46717,0
2014-11-21,26.999,27.142,26.692,27.142,36319,0
2014-11-24,26.937,27.362,26.591,27.103,31961,0
2014-11-25,27.299,27.653,26.652,26.913,36895,0
2014-11-26,27.023,27.023,26.283,26.606,42147,0
2014-11-28,26.45,26.473,25.379,25.379,31122,0
2014-12-01,25.002,25.12,23.743,24.16,202839,0
2014-12-02,24.287,24.764,23.696,24.365,79333,0
2014-12-03,24.427,24.734,24.357,24.616,70756,0
2014-12-04,24.434,24.821,24.192,24.326,54366,0
2014-12-05,24.254,24.544,24.026,24.097,31007,0
2014-12-08,23.884,23.884,23.05,23.058,54141,0
2014-12-09,22.46,23.334,22.429,23.334,97894,0
2014-12-10,23.153,23.168,22.532,23.081,83201,0
2014-12-11,22.774,23.256,22.185,22.403,97414,0
2014-12-12,22.029,22.403,21.319,21.524,64624,0
2014-12-15,21.635,21.941,20.926,21.092,122139,0
2014-12-16,20.825,21.413,20.18,21.068,172818,0
2014-12-17,20.941,22.216,20.864,22.216,155484,0
2014-12-18,22.862,23.356,22.058,23.114,89527,0
2014-12-19,22.815,23.585,22.029,23.585,67644,0
2014-12-22,23.868,23.868,23.151,23.562,52370,0
2014-12-23,24.225,24.7,23.436,24.369,62627,0
2014-12-24,24.012,24.296,23.65,24.036,22430,0
2014-12-26,24.25,24.25,23.972,24.005,20092,0
2014-12-29,23.799,24.194,23.736,24.1,41726,0
2014-12-30,24.075,24.574,23.877,24.377,63701,0
2014-12-31,24.377,24.377,23.99,24.304,35854,0
2015-01-02,24.1,24.684,23.942,24.643,38239,0
2015-01-05,24.169,24.464,22.936,23.072,71485,0
2015-01-06,23.245,23.538,22.32,22.502,55241,0
2015-01-07,22.55,23.601,22.55,22.962,31250,0
2015-01-08,23.411,23.963,23.048,23.133,25375,0
2015-01-09,22.929,23.515,22.645,23.324,46996,0
2015-01-12,23.245,23.293,22.708,22.962,91645,0
2015-01-13,22.692,23.056,21.759,22.092,54489,0
2015-01-14,22.035,22.423,21.276,21.743,62724,0
2015-01-15,21.774,22.604,21.568,21.687,86184,0
2015-01-16,21.427,22.405,21.427,22.405,142917,0
2015-01-20,22.131,22.329,21.727,21.868,84395,0
2015-01-21,22.226,22.289,21.948,22.264,52222,0
2015-01-22,22.509,22.526,22.044,22.281,112978,0
2015-01-23,22.066,22.487,21.982,22.186,198731,0
2015-01-26,22.195,22.487,21.982,22.439,57464,0
2015-01-27,22.414,22.573,22.208,22.564,39088,0
2015-01-28,22.787,22.787,22.052,22.052,94917,0
2015-01-29,22.336,22.336,21.586,22.155,22154,0
2015-01-30,22.155,22.661,21.956,22.526,42677,0
2015-02-02,22.684,22.914,22.336,22.661,41381,0
2015-02-03,22.904,23.174,22.731,23.127,91639,0
2015-02-04,22.97,23.078,22.811,22.962,42485,0
2015-02-05,23.039,23.363,23.008,23.324,66599,0
2015-02-06,23.332,23.442,23.167,23.309,27780,0
2015-02-09,23.42,23.42,23.039,23.133,30883,0
2015-02-10,23.19,23.19,22.661,23.039,59421,0
2015-02-11,22.873,22.944,22.756,22.882,33171,0
2015-02-12,22.944,23.34,22.944,23.214,65994,0
2015-02-13,23.396,23.595,23.396,23.483,37518,0
2015-02-17,23.483,23.515,23.072,23.467,114274,0
2015-02-18,23.498,23.539,23.348,23.419,51074,0
2015-02-19,23.281,23.426,23.178,23.355,56155,0
2015-02-20,23.402,23.587,23.348,23.587,34016,0
2015-02-23,23.57,23.635,23.273,23.474,51228,0
2015-02-24,23.635,23.684,23.523,23.577,58544,0
2015-02-25,23.635,23.82,23.577,23.763,38720,0
2015-02-26,23.715,23.715,23.37,23.483,40696,0
2015-02-27,23.57,23.57,23.45,23.507,42593,0
2015-03-02,23.378,23.45,23.227,23.281,28772,0
2015-03-03,23.338,23.395,23.258,23.329,23417,0
2015-03-04,23.362,23.402,23.169,23.322,30267,0
2015-03-05,23.355,23.693,23.355,23.604,33009,0
2015-03-06,23.483,23.595,23.218,23.37,25285,0
2015-03-09,23.322,23.419,23.089,23.169,21550,0
2015-03-10,23.009,23.195,22.85,23.114,22046,0
2015-03-11,23.105,23.114,22.753,22.808,40857,0
2015-03-12,22.767,22.864,22.478,22.584,42724,0
2015-03-13,22.56,22.56,21.916,22.031,50697,0
2015-03-16,22.06,22.069,21.644,21.886,82708,0
2015-03-17,21.701,21.997,21.684,21.867,58544,0
2015-03-18,21.757,22.51,21.757,22.448,71624,0
2015-03-19,22.309,22.478,22.166,22.383,101642,0
2015-03-20,22.455,22.64,22.383,22.6,73116,0
2015-03-23,22.679,22.984,22.64,22.984,55677,0
2015-03-24,23.105,23.105,22.576,22.671,36744,0
2015-03-25,22.736,22.767,22.566,22.671,50570,0
2015-03-26,22.736,22.903,22.6,22.767,30767,0
2015-03-27,22.728,22.856,22.56,22.728,31763,0
2015-03-30,22.841,23.032,22.841,23.017,55803,0
2015-03-31,22.816,23.057,22.784,22.889,36331,0
2015-04-01,22.962,23.065,22.864,22.864,25160,0
2015-04-02,22.824,22.962,22.736,22.897,56177,0
2015-04-06,22.897,23.195,22.897,23.129,22920,0
2015-04-07,23.074,23.395,23.065,23.25,19100,0
2015-04-08,23.233,23.307,23.05,23.129,25660,0
2015-04-09,23.089,23.307,23.089,23.218,32433,0
2015-04-10,23.29,23.37,23.178,23.267,28399,0
2015-04-13,23.29,23.355,23.065,23.074,19804,0
2015-04-14,23.032,23.378,23.017,23.322,90805,0
2015-04-15,23.37,23.836,23.329,23.804,108947,0
2015-04-16,23.708,24.037,23.699,23.941,93684,0
2015-04-17,23.796,23.868,23.693,23.731,27154,0
2015-04-20,23.708,24.111,23.708,23.756,53953,0
2015-04-21,23.763,23.884,23.604,23.653,68761,0
2015-04-22,23.715,23.82,23.618,23.74,45996,0
2015-04-23,23.844,24.142,23.811,24.124,62155,0
2015-04-24,24.069,24.164,24.012,24.116,37118,0
2015-04-27,24.102,24.206,23.99,24.005,60037,0
2015-04-28,23.924,23.996,23.796,23.893,83081,0
2015-04-29,23.684,24.116,23.684,24.044,106994,0
2015-04-30,24.012,24.061,23.844,23.99,75235,0
2015-05-01,23.99,24.054,23.731,24.037,61906,0
2015-05-04,23.996,24.012,23.763,23.844,65517,0
2015-05-05,23.909,23.99,23.626,23.74,78099,0
2015-05-06,23.731,23.763,23.098,23.233,71323,0
2015-05-07,23.098,23.098,22.761,22.832,88067,0
2015-05-08,22.913,23.098,22.767,23.026,68633,0
2015-05-11,22.913,22.929,22.719,22.744,79842,0
2015-05-12,22.607,22.841,22.6,22.832,49609,0
2015-05-13,22.976,23.435,22.872,23.009,112104,0
2015-05-14,23.218,23.227,23.114,23.162,40234,0
2015-05-15,23.201,23.314,23.001,23.307,73410,0
2015-05-18,23.322,23.49,23.281,23.426,34094,0
2015-05-19,23.307,23.329,23.218,23.258,63526,0
2015-05-20,23.135,23.267,23.12,23.194,40343,0
2015-05-21,23.281,23.363,23.233,23.34,67934,0
2015-05-22,23.348,23.372,23.194,23.363,18641,0
2015-05-26,23.363,23.363,22.915,23.096,52007,0
2015-05-27,23.055,23.096,22.884,23.096,52238,0
2015-05-28,22.981,22.981,22.541,22.581,127872,0
2015-05-29,22.688,22.688,22.532,22.604,30166,0
2015-06-01,22.581,22.59,22.409,22.427,48340,0
2015-06-02,22.31,22.556,22.31,22.45,62943,0
2015-06-03,22.36,22.409,22.157,22.173,30287,0
2015-06-04,22.01,22.058,21.741,21.766,38137,0
2015-06-05,21.464,21.822,21.464,21.822,47089,0
2015-06-08,21.822,21.822,21.609,21.692,34334,0
2015-06-09,21.609,21.724,21.553,21.659,56061,0
2015-06-10,21.669,21.773,21.619,21.684,45159,0
2015-06-11,21.609,21.709,21.601,21.709,23409,0
2015-06-12,21.497,21.497,21.171,21.228,104722,0
2015-06-15,21.203,21.317,21.104,21.243,51504,0
2015-06-16,21.268,21.335,21.171,21.243,49172,0
2015-06-17,21.243,21.358,21.145,21.308,69037,0
2015-06-18,21.243,21.407,21.095,21.113,58492,0
2015-06-19,21.006,21.358,20.95,21.095,136972,0
2015-06-22,21.383,21.521,21.366,21.455,132313,0
2015-06-23,21.594,21.847,21.594,21.822,121602,0
2015-06-24,21.782,22.027,21.75,21.88,67446,0
2015-06-25,21.782,21.847,21.677,21.692,45985,0
2015-06-26,21.65,21.65,21.293,21.398,85103,0
2015-06-29,21.18,21.18,20.763,20.811,137340,0
2015-06-30,20.869,20.941,20.713,20.869,65370,0
2015-07-01,20.878,20.941,20.536,20.607,41324,0
2015-07-02,20.697,20.91,20.625,20.697,57634,0
2015-07-06,20.576,20.583,20.444,20.527,49908,0
2015-07-07,20.477,20.91,20.053,20.91,68179,0
2015-07-08,20.851,20.851,20.364,20.486,33968,0
2015-07-09,20.829,20.829,20.454,20.46,29553,0
2015-07-10,20.55,20.705,20.541,20.616,51747,0
2015-07-13,20.682,20.851,20.599,20.795,71612,0
2015-07-14,20.697,21.039,20.697,20.941,27198,0
2015-07-15,20.878,21.024,20.64,20.69,66611,0
2015-07-16,20.55,20.567,20.395,20.405,31882,0
2015-07-17,20.274,20.297,20.119,20.297,30533,0
2015-07-20,20.077,20.077,19.678,19.678,65850,0
2015-07-21,19.702,19.955,19.074,19.197,119560,0
2015-07-22,19.024,19.107,18.707,18.755,110975,0
2015-07-23,18.755,19.058,18.741,18.765,70386,0
2015-07-24,18.741,18.97,18.715,18.813,61434,0
2015-07-27,18.625,18.92,18.495,18.829,64746,0
2015-07-28,18.755,19.32,18.634,19.189,107175,0
2015-07-29,19.099,19.573,19.002,19.449,78848,0
2015-07-30,19.449,19.539,19.174,19.351,94666,0
2015-07-31,19.229,19.36,19.043,19.125,67688,0
2015-08-03,19.043,19.043,18.594,18.643,93024,0
2015-08-04,18.561,18.755,18.283,18.292,134029,0
2015-08-05,18.398,18.651,17.754,17.754,163703,0
2015-08-06,17.608,17.696,17.151,17.541,99996,0
2015-08-07,17.419,17.728,17.419,17.622,71859,0
2015-08-10,17.706,18.137,17.687,18.137,116738,0
2015-08-11,17.925,18.087,17.803,18.087,67286,0
2015-08-12,18.106,18.755,18.022,18.748,109381,0
2015-08-13,18.765,18.765,18.365,18.634,77376,0
2015-08-14,18.594,19.018,18.594,18.993,79092,0
2015-08-17,19.033,19.36,18.944,19.238,388598,0
2015-08-18,19.165,19.245,19.066,19.238,65850,0
2015-08-19,18.97,19.14,18.594,18.961,116004,0
2015-08-20,18.793,18.793,18.279,18.279,51106,0
2015-08-21,18.269,18.269,17.488,17.547,96081,0
2015-08-24,15.926,17.164,15.842,16.541,91589,0
2015-08-25,17.24,17.29,16.456,16.641,71790,0
2015-08-26,16.706,17.048,16.183,17.048,628314,0
2015-08-27,17.048,17.979,17.048,17.447,167030,0
2015-08-28,17.341,18.046,17.341,17.721,105462,0
2015-08-31,17.706,18.021,17.406,17.92,83695,0
2015-09-01,17.555,18.246,17.396,18.237,122295,0
2015-09-02,18.295,18.478,17.829,17.862,345002,0
2015-09-03,17.879,18.636,17.812,18.494,219940,0
2015-09-04,18.319,18.395,18.205,18.385,30184,0
2015-09-08,18.412,18.562,18.254,18.269,25613,0
2015-09-09,18.319,18.336,17.962,17.979,21886,0
2015-09-10,17.913,17.986,17.729,17.82,30316,0
2015-09-11,17.647,17.706,17.271,17.321,41727,0
2015-09-14,17.171,17.171,16.672,16.7,60728,0
2015-09-15,16.706,16.822,16.59,16.764,91511,0
2015-09-16,16.864,17.439,16.715,17.382,80929,0
2015-09-17,17.298,17.729,17.298,17.538,94966,0
2015-09-18,17.248,17.687,17.221,17.422,147309,0
2015-09-21,17.313,17.396,17.122,17.248,45214,0
2015-09-22,16.982,17.148,16.872,16.949,42690,0
2015-09-23,16.872,17.048,16.266,16.299,53994,0
2015-09-24,16.249,16.249,15.7,16.05,61783,0
2015-09-25,16.149,16.406,15.917,16.365,73594,0
2015-09-28,16.274,16.274,15.477,15.485,53806,0
2015-09-29,15.477,15.55,14.486,14.528,54594,0
2015-09-30,14.653,15.318,14.444,14.91,104379,0
2015-10-01,15.102,15.418,14.861,15.309,76000,0
2015-10-02,15.009,15.933,14.968,15.866,52188,0
2015-10-05,16.232,17.048,16.092,16.715,97600,0
2015-10-06,17.048,17.572,16.855,17.456,111232,0
2015-10-07,17.555,17.829,17.331,17.755,76601,0
2015-10-08,17.612,18.385,17.612,18.295,76000,0
2015-10-09,18.295,18.62,18.228,18.378,128188,0
2015-10-12,18.363,18.363,17.946,18.013,70966,0
2015-10-13,17.929,18.021,17.721,18.021,64573,0
2015-10-14,17.929,17.955,17.414,17.671,54113,0
2015-10-15,17.555,17.879,17.506,17.77,53632,0
2015-10-16,17.829,18.554,17.812,18.554,56398,0
2015-10-19,18.319,18.385,17.986,18.179,66137,0
2015-10-20,18.113,18.363,17.895,18.046,44050,0
2015-10-21,18.162,18.162,17.63,17.77,66379,0
2015-10-22,17.805,17.887,17.089,17.248,94880,0
2015-10-23,17.29,17.53,16.855,16.949,112916,0
2015-10-26,16.814,17.115,16.274,16.299,55676,0
2015-10-27,16.142,16.142,15.725,15.85,140815,0
2015-10-28,16.042,16.442,15.949,16.322,79005,0
2015-10-29,16.191,16.59,16.191,16.399,54475,0
2015-10-30,16.365,16.722,16.232,16.607,68664,0
2015-11-02,16.423,16.882,16.406,16.814,51339,0
2015-11-03,16.773,17.098,16.756,17.048,141775,0
2015-11-04,17.089,17.206,16.672,17.206,133623,0
2015-11-05,17.064,17.372,16.756,16.982,127223,0
2015-11-06,16.79,16.79,16.383,16.523,57120,0
2015-11-09,16.308,16.664,16.057,16.199,81097,0
2015-11-10,15.999,16.266,15.808,15.9,79967,0
2015-11-11,15.842,15.842,15.309,15.451,43531,0
2015-11-12,15.318,15.327,14.794,14.811,53149,0
2015-11-13,14.802,15.052,14.553,14.686,82011,0
2015-11-16,14.762,15.135,14.72,15.135,78404,0
2015-11-17,15.119,15.309,14.669,14.811,109668,0
2015-11-18,14.935,15.159,14.843,14.944,53391,0
2015-11-19,15.003,15.003,14.696,14.789,82538,0
2015-11-20,14.714,15.003,14.432,14.994,102349,0
2015-11-23,14.902,15.072,14.518,14.569,104111,0
2015-11-24,14.637,14.952,14.619,14.757,96931,0
2015-11-25,14.714,14.927,14.653,14.859,76088,0
2015-11-27,14.645,14.883,14.594,14.824,39042,0
2015-11-30,14.944,15.037,14.781,14.902,99186,0
2015-12-01,14.917,14.952,14.781,14.917,93426,0
2015-12-02,14.84,14.84,14.373,14.534,89473,0
2015-12-03,14.483,14.5,13.87,13.878,89214,0
2015-12-04,13.716,13.716,12.922,12.999,185474,0
2015-12-07,12.35,12.35,11.003,11.284,224631,0
2015-12-08,10.705,11.644,10.62,11.199,269723,0
2015-12-09,11.327,11.881,11.225,11.472,259805,0
2015-12-10,11.497,12.018,11.42,11.803,294272,0
2015-12-11,11.601,11.66,11.233,11.387,194033,0
2015-12-14,11.344,11.344,10.696,10.73,234888,0
2015-12-15,10.814,11.114,10.662,10.936,141625,0
2015-12-16,10.85,11.251,10.85,11.114,209860,0
2015-12-17,11.02,11.088,10.91,10.926,162964,0
2015-12-18,10.918,10.978,10.686,10.808,136819,0
2015-12-21,10.808,10.814,10.372,10.764,276687,0
2015-12-22,10.764,11.49,10.747,11.31,302590,0
2015-12-23,11.609,12.292,11.557,12.265,234833,0
2015-12-24,12.326,12.572,12.087,12.188,54273,0
2015-12-28,11.95,11.958,11.617,11.667,186891,0
2015-12-29,11.831,11.942,11.524,11.651,144417,0
2015-12-30,11.601,11.747,11.43,11.592,226545,0
2015-12-31,11.609,12.376,11.505,12.376,133626,0
2016-01-04,12.292,12.556,12.061,12.538,74152,0
2016-01-05,12.58,12.58,12.25,12.444,50138,0
2016-01-06,12.188,12.188,11.699,11.789,66820,0
2016-01-07,11.472,11.608,11.183,11.209,72033,0
2016-01-08,11.173,11.361,10.875,11.131,140483,0
2016-01-11,11.215,11.215,10.374,10.551,85279,0
2016-01-12,10.62,10.952,9.621,10.065,173406,0
2016-01-13,10.167,10.382,9.1954,9.3401,80983,0
2016-01-14,9.2892,9.989,9.1562,9.971,103849,0
2016-01-15,9.672,9.757,9.3733,9.51,121074,0
2016-01-19,9.51,9.51,8.7853,9.0585,87578,0
2016-01-20,8.649,8.649,7.8813,8.3163,81453,0
2016-01-21,8.2566,8.9993,8.2353,8.8785,166070,0
2016-01-22,9.136,10.175,9.136,10.107,99955,0
2016-01-25,9.953,10.535,9.784,9.852,80475,0
2016-01-26,9.911,10.439,9.843,10.382,77812,0
2016-01-27,10.346,10.532,9.997,10.32,54895,0
2016-01-28,10.696,11.107,10.679,11.079,94489,0
2016-01-29,11.079,11.571,11.079,11.344,57799,0
2016-02-01,11.088,11.131,10.85,10.85,78659,0
2016-02-02,10.559,10.564,10.175,10.49,87920,0
2016-02-03,10.611,10.926,10.132,10.892,93759,0
2016-02-04,10.9,11.256,10.781,11.233,55854,0
2016-02-05,11.071,11.164,10.662,10.67,50504,0
2016-02-08,10.295,10.462,9.501,9.69,89844,0
2016-02-09,8.9993,9.3918,8.6318,8.9052,157982,0
2016-02-10,8.8111,9.2032,8.6571,8.8203,99481,0
2016-02-11,8.6236,8.9636,8.1969,8.4955,125388,0
2016-02-12,8.649,9.1,8.6236,9.0671,80429,0
2016-02-16,9.2281,9.616,9.2281,9.553,78518,0
2016-02-17,9.877,10.15,9.767,10.117,107996,0
2016-02-18,10.175,10.3,9.947,10.255,68820,0
2016-02-19,9.981,10.035,9.823,9.991,48507,0
2016-02-22,10.387,10.653,10.315,10.59,112048,0
2016-02-23,10.582,10.582,10.263,10.316,87587,0
2016-02-24,10.158,10.53,9.884,10.53,71607,0
2016-02-25,10.396,10.564,10.263,10.546,39117,0
2016-02-26,10.82,11.042,10.706,10.864,52514,0
2016-02-29,11.024,11.333,10.953,11.094,80376,0
2016-03-01,11.333,11.448,11.192,11.412,53865,0
2016-03-02,11.27,11.872,11.195,11.872,88756,0
2016-03-03,11.704,12.331,11.704,12.243,95709,0
2016-03-04,12.339,12.667,12.269,12.42,117467,0
2016-03-07,12.428,12.737,12.304,12.657,86880,0
2016-03-08,12.489,12.489,11.933,11.95,106823,0
2016-03-09,12.18,12.252,12.04,12.189,52488,0
2016-03-10,12.093,12.26,12.04,12.101,71353,0
2016-03-11,12.163,12.603,12.163,12.543,33578,0
2016-03-14,12.41,12.71,12.331,12.71,42995,0
2016-03-15,12.436,12.436,12.18,12.367,62782,0
2016-03-16,12.287,13.042,12.287,12.976,58509,0
2016-03-17,13.205,13.612,13.09,13.303,40728,0
2016-03-18,13.365,13.585,13.112,13.267,34878,0
2016-03-21,13.267,13.293,13.012,13.073,30218,0
2016-03-22,12.949,13.312,12.949,13.249,47549,0
2016-03-23,13.019,13.153,12.684,12.684,72420,0
2016-03-24,12.287,12.702,12.287,12.464,69437,0
2016-03-28,12.499,12.533,12.331,12.349,41301,0
2016-03-29,12.145,12.392,12.049,12.367,63778,0
2016-03-30,12.436,12.824,12.436,12.553,54142,0
2016-03-31,12.543,13.019,12.543,13.019,30116,0
2016-04-01,12.773,12.824,12.526,12.764,71594,0
2016-04-04,12.684,12.824,12.428,12.455,59422,0
2016-04-05,12.384,12.393,12.199,12.224,52771,0
2016-04-06,12.349,12.606,12.339,12.48,66565,0
2016-04-07,12.464,12.613,12.369,12.489,70494,0
2016-04-08,12.72,12.993,12.613,12.799,26952,0
2016-04-11,12.931,13.161,12.905,12.923,32876,0
2016-04-12,13.003,13.602,12.949,13.577,88470,0
2016-04-13,13.523,13.727,13.453,13.709,47496,0
2016-04-14,13.692,13.709,13.558,13.602,79590,0
2016-04-15,13.426,13.561,13.315,13.391,36381,0
2016-04-18,13.178,13.727,13.047,13.629,50188,0
2016-04-19,13.629,14.291,13.629,14.282,52357,0
2016-04-20,14.141,14.667,13.991,14.567,59353,0
2016-04-21,14.592,15.163,14.592,15.087,243775,0
2016-04-22,15.237,15.642,15.219,15.597,110394,0
2016-04-25,15.651,15.651,15.016,15.087,73851,0
2016-04-26,15.148,15.387,15.14,15.351,51359,0
2016-04-27,15.696,16.041,15.282,15.899,65403,0
2016-04-28,16.067,16.2,15.554,15.714,66818,0
2016-04-29,15.776,15.864,15.387,15.671,97019,0
2016-05-02,15.617,15.642,15.103,15.282,34263,0
2016-05-03,15.095,15.095,14.538,14.707,134455,0
2016-05-04,14.761,14.998,14.477,14.707,52026,0
2016-05-05,15.14,15.21,14.822,14.928,93323,0
2016-05-06,14.875,15.069,14.663,14.778,41657,0
2016-05-09,14.689,14.689,14.193,14.424,93408,0
2016-05-10,14.557,14.733,14.522,14.672,93957,0
2016-05-11,14.689,15.006,14.486,14.804,131853,0
2016-05-12,15.14,15.183,14.946,14.954,128446,0
2016-05-13,14.848,15.291,14.848,15.069,81214,0
2016-05-16,15.448,15.554,15.201,15.554,125689,0
2016-05-17,15.422,15.864,15.37,15.617,135213,0
2016-05-18,15.678,15.678,15.201,15.21,123738,0
2016-05-19,15.148,15.563,15.002,15.485,152275,0
2016-05-20,15.673,15.943,15.455,15.943,92901,0
2016-05-23,15.89,15.979,15.726,15.906,74891,0
2016-05-24,15.961,16.125,15.698,15.781,70937,0
2016-05-25,16.079,16.079,15.906,15.906,71162,0
2016-05-26,16.042,16.07,15.718,15.826,87394,0
2016-05-27,15.689,15.835,15.553,15.826,56826,0
2016-05-31,15.906,15.988,15.644,15.708,102391,0
2016-06-01,15.681,15.971,15.591,15.943,129894,0
2016-06-02,15.89,16.097,15.871,16.097,124872,0
2016-06-03,16.079,16.196,15.906,16.105,107173,0
2016-06-06,16.287,16.595,16.205,16.549,113511,0
2016-06-07,16.749,16.974,16.612,16.964,113510,0
2016-06-08,17.074,17.262,16.939,17.029,108568,0
2016-06-09,16.711,17.019,16.703,16.948,96304,0
2016-06-10,16.74,16.749,16.305,16.368,96369,0
2016-06-13,16.215,16.403,16.15,16.16,77171,0
2016-06-14,15.997,16.165,15.762,16.025,145446,0
2016-06-15,15.961,16.223,15.781,16.097,99462,0
2016-06-16,15.989,16.143,15.608,16.143,124551,0
2016-06-17,16.422,16.422,16.15,16.314,83870,0
2016-06-20,16.567,16.595,16.368,16.458,69113,0
2016-06-21,16.403,16.765,16.328,16.765,104136,0
2016-06-22,16.829,16.884,16.64,16.749,43842,0
2016-06-23,17.055,17.101,16.785,17.038,95970,0
2016-06-24,16.585,16.91,16.359,16.432,104003,0
2016-06-27,16.305,16.305,15.492,15.726,110510,0
2016-06-28,16.351,16.422,15.934,16.359,171327,0
2016-06-29,16.749,16.81,16.54,16.695,140388,0
2016-06-30,16.74,16.874,16.657,16.829,110360,0
2016-07-01,16.964,17.009,16.82,16.865,61216,0
2016-07-05,16.604,16.72,16.422,16.649,79204,0
2016-07-06,16.531,16.695,16.403,16.695,112568,0
2016-07-07,16.929,17.119,16.608,16.64,132549,0
2016-07-08,16.865,16.865,16.658,16.794,93687,0
2016-07-11,16.956,16.984,16.73,16.785,85174,0
2016-07-12,17.064,17.362,17.064,17.308,54721,0
2016-07-13,17.354,17.372,16.974,17.038,66494,0
2016-07-14,17.172,17.258,17.092,17.182,51118,0
2016-07-15,17.327,17.327,17.11,17.246,66302,0
2016-07-18,17.237,17.386,17.101,17.354,67644,0
2016-07-19,17.345,17.408,17.237,17.399,48945,0
2016-07-20,17.362,17.616,17.255,17.561,45380,0
2016-07-21,17.643,17.733,17.417,17.516,116319,0
2016-07-22,17.39,17.598,17.39,17.554,42449,0
2016-07-25,17.535,17.535,17.137,17.172,32293,0
2016-07-26,17.147,17.237,17.009,17.101,49134,0
2016-07-27,17.201,17.337,16.829,16.874,49714,0
2016-07-28,16.929,16.929,16.666,16.73,40043,0
2016-07-29,16.711,16.984,16.64,16.974,43033,0
2016-08-01,16.956,16.956,16.329,16.432,79294,0
2016-08-02,16.15,16.549,16.125,16.196,83223,0
2016-08-03,16.332,16.757,16.269,16.749,57770,0
2016-08-04,16.829,17.132,16.805,17.047,67910,0
2016-08-05,17.182,17.251,16.91,17.227,26500,0
2016-08-08,17.246,17.47,17.246,17.399,51789,0
2016-08-09,17.471,17.481,17.151,17.272,62487,0
2016-08-10,17.3,17.3,17.101,17.172,115337,0
2016-08-11,17.399,17.499,17.337,17.471,61045,0
2016-08-12,17.625,17.788,17.616,17.743,35176,0
2016-08-15,17.852,17.924,17.798,17.896,63278,0
2016-08-16,17.843,17.924,17.733,17.888,48380,0
2016-08-17,17.986,17.996,17.788,17.914,74331,0
2016-08-18,18.121,18.484,18.023,18.449,131738,0
2016-08-19,18.574,18.574,18.295,18.384,30541,0
2016-08-22,18.346,18.346,18.087,18.3,72395,0
2016-08-23,18.411,18.605,18.365,18.503,57754,0
2016-08-24,18.585,18.585,18.244,18.3,43321,0
2016-08-25,18.189,18.31,18.134,18.31,50606,0
2016-08-26,18.402,18.641,18.402,18.614,65616,0
2016-08-29,18.715,18.715,18.52,18.595,40031,0
2016-08-30,18.771,18.779,18.475,18.641,62347,0
2016-08-31,18.457,18.631,18.141,18.169,100432,0
2016-09-01,18.152,18.3,18.022,18.28,44111,0
2016-09-02,18.474,18.761,18.402,18.697,28863,0
2016-09-06,18.697,19.092,18.66,19.092,33041,0
2016-09-07,19.305,19.453,19.207,19.407,35806,0
2016-09-08,19.581,19.85,19.48,19.591,48005,0
2016-09-09,19.564,19.628,19.02,19.02,47734,0
2016-09-12,19.084,19.223,18.992,19.214,37648,0
2016-09-13,19.056,19.223,18.382,18.402,61613,0
2016-09-14,18.448,18.807,18.336,18.418,30191,0
2016-09-15,18.558,18.834,18.477,18.576,43857,0
2016-09-16,18.53,18.651,18.468,18.539,53851,0
2016-09-19,18.715,18.789,18.493,18.697,60108,0
2016-09-20,18.723,18.723,18.52,18.549,36357,0
2016-09-21,18.825,18.872,18.641,18.863,57145,0
2016-09-22,18.992,19.287,18.992,19.13,40680,0
2016-09-23,19.047,19.175,18.558,19.02,45302,0
2016-09-26,19.056,19.175,18.807,18.807,39229,0
2016-09-27,18.641,18.651,18.438,18.651,35846,0
2016-09-28,18.733,19.325,18.503,19.315,40870,0
2016-09-29,19.371,19.61,19.204,19.388,36692,0
2016-09-30,19.62,19.62,19.397,19.545,38547,0
2016-10-03,19.676,19.676,19.377,19.48,23410,0
2016-10-04,19.509,19.578,19.102,19.139,22540,0
2016-10-05,19.397,19.443,18.992,19.084,63121,0
2016-10-06,19.148,19.223,18.885,19.175,83532,0
2016-10-07,19.074,19.26,18.936,19.13,31721,0
2016-10-10,19.361,19.84,19.333,19.646,74058,0
2016-10-11,19.748,19.748,19.277,19.351,32271,0
2016-10-12,19.277,19.427,19.074,19.102,105098,0
2016-10-13,19.102,19.122,18.851,18.955,27083,0
2016-10-14,18.936,19.158,18.825,18.936,24922,0
2016-10-17,18.982,18.982,18.706,18.817,29460,0
2016-10-18,18.926,18.982,18.771,18.834,29840,0
2016-10-19,19.02,19.371,19.01,19.24,37232,0
2016-10-20,19.148,19.285,19.028,19.231,24623,0
2016-10-21,19.231,19.62,19.214,19.499,28718,0
2016-10-24,19.527,19.831,19.443,19.831,23712,0
2016-10-25,19.831,19.84,19.484,19.601,32350,0
2016-10-26,19.047,19.666,19.047,19.371,31357,0
2016-10-27,19.518,19.712,19.287,19.361,32508,0
2016-10-28,19.417,19.427,18.992,19.26,30687,0
2016-10-31,19.122,19.213,18.484,18.789,37036,0
2016-11-01,18.798,18.798,18.061,18.133,241362,0
2016-11-02,18.077,18.107,17.553,17.736,58294,0
2016-11-03,17.626,17.626,17.442,17.478,31432,0
2016-11-04,17.265,17.311,16.777,17.265,54317,0
2016-11-07,17.478,17.558,17.311,17.377,33797,0
2016-11-08,17.377,17.543,17.331,17.413,44614,0
2016-11-09,17.441,18.108,17.386,17.959,65910,0
2016-11-10,18.005,19.223,18.005,19.047,255208,0
2016-11-11,18.817,19.038,18.558,18.807,69434,0
2016-11-14,18.789,19.02,18.78,18.992,46541,0
2016-11-15,19.084,19.379,19.02,19.361,37019,0
2016-11-16,19.407,19.9,19.407,19.574,52415,0
2016-11-17,19.581,19.921,19.535,19.702,44918,0
2016-11-18,19.85,19.85,19.509,19.822,42689,0
2016-11-21,20.242,20.432,20.127,20.346,93479,0
2016-11-22,20.459,20.704,20.092,20.384,93661,0
2016-11-23,20.375,20.55,20.299,20.438,45345,0
2016-11-25,20.488,20.526,20.158,20.252,36680,0
2016-11-28,20.403,20.403,19.537,19.811,61924,0
2016-11-29,19.433,19.65,19.275,19.557,48931,0
2016-11-30,20.403,20.403,20.158,20.272,87893,0
2016-12-01,20.704,20.76,20.328,20.459,69642,0
2016-12-02,20.366,20.563,20.272,20.432,30699,0
2016-12-05,20.657,20.78,20.205,20.543,45554,0
2016-12-06,20.536,20.78,20.356,20.742,35729,0
2016-12-07,20.742,20.789,20.375,20.563,57768,0
2016-12-08,20.713,20.789,20.252,20.384,34849,0
2016-12-09,20.563,20.686,20.366,20.573,29903,0
2016-12-12,20.827,20.93,20.563,20.62,38634,0
2016-12-13,20.742,20.911,20.506,20.837,62943,0
2016-12-14,20.694,21.175,20.638,20.647,53014,0
2016-12-15,20.59,20.606,19.961,20.282,65825,0
2016-12-16,20.178,20.45,20.168,20.45,40289,0
2016-12-19,20.469,20.553,20.319,20.393,26201,0
2016-12-20,20.403,20.432,20.252,20.412,49253,0
2016-12-21,20.299,20.751,20.205,20.704,59391,0
2016-12-22,20.61,20.892,20.516,20.844,69696,0
2016-12-23,20.837,20.958,20.817,20.911,37146,0
2016-12-27,21.052,21.118,20.62,20.911,47632,0
2016-12-28,20.977,20.977,20.432,20.432,30725,0
2016-12-29,20.45,20.562,20.178,20.309,38381,0
2016-12-30,20.366,20.433,20.284,20.284,25795,0
2017-01-03,20.629,20.686,20.319,20.686,26133,0
2017-01-04,20.723,20.78,20.59,20.667,62167,0
2017-01-05,20.694,20.793,20.62,20.686,36134,0
2017-01-06,20.78,20.827,20.647,20.789,51648,0
2017-01-09,20.733,20.751,20.506,20.583,33501,0
2017-01-10,20.629,20.638,20.055,20.055,48382,0
2017-01-11,20.065,20.282,20.065,20.215,31193,0
2017-01-12,20.366,20.467,20.074,20.139,38119,0
2017-01-13,20.028,20.262,20.028,20.124,33775,0
2017-01-17,20.328,20.412,20.139,20.242,30491,0
2017-01-18,20.262,20.262,20.139,20.225,30109,0
2017-01-19,20.178,20.262,20.045,20.112,26045,0
2017-01-20,20.225,20.293,20.178,20.282,27234,0
2017-01-23,20.262,20.262,19.981,20.15,48613,0
2017-01-24,20.225,20.694,20.225,20.676,49863,0
2017-01-25,20.694,20.977,20.694,20.827,133054,0
2017-01-26,20.967,21.024,20.874,20.958,44866,0
2017-01-27,20.844,20.844,20.469,20.686,66087,0
2017-01-30,20.432,20.654,20.035,20.139,61509,0
2017-01-31,20.252,20.252,20.035,20.234,28831,0
2017-02-01,20.459,20.657,20.346,20.62,53050,0
2017-02-02,20.676,20.742,20.319,20.694,36706,0
2017-02-03,20.78,21.005,20.751,20.901,52832,0
2017-02-06,20.789,20.844,20.668,20.807,82158,0
2017-02-07,20.789,20.789,20.346,20.422,61012,0
2017-02-08,20.282,20.328,20.055,20.234,63843,0
2017-02-09,20.432,20.6,20.388,20.516,49703,0
2017-02-10,20.629,20.713,20.563,20.59,46815,0
2017-02-13,20.6,20.672,20.536,20.563,54017,0
2017-02-14,20.704,20.704,20.459,20.591,47454,0
2017-02-15,20.713,20.713,20.536,20.536,38537,0
2017-02-16,20.839,20.839,20.408,20.437,61442,0
2017-02-17,20.34,20.34,20.178,20.284,57853,0
2017-02-21,20.686,20.686,20.384,20.551,69838,0
2017-02-22,20.533,20.541,20.36,20.437,78977,0
2017-02-23,20.782,20.782,20.437,20.533,41145,0
2017-02-24,20.494,20.561,20.274,20.284,29400,0
2017-02-27,20.312,20.494,20.312,20.388,25366,0
2017-02-28,20.475,20.599,20.4,20.561,41730,0
2017-03-01,20.609,20.896,20.609,20.8,18544,0
2017-03-02,20.772,20.906,20.676,20.782,19885,0
2017-03-03,20.782,20.944,20.686,20.935,27828,0
2017-03-06,20.792,20.944,20.687,20.83,35633,0
2017-03-07,20.916,21.021,20.743,20.83,28124,0
2017-03-08,20.868,20.868,20.551,20.599,34514,0
2017-03-09,20.465,20.465,19.612,19.728,107558,0
2017-03-10,19.977,20.197,19.612,19.784,31913,0
2017-03-13,19.823,19.995,19.784,19.967,22426,0
2017-03-14,19.804,19.9,19.401,19.421,50720,0
2017-03-15,19.516,19.832,19.459,19.746,34131,0
2017-03-16,19.814,19.909,19.65,19.789,17339,0
2017-03-17,19.842,19.881,19.784,19.832,21802,0
2017-03-20,19.832,19.88,19.756,19.814,31539,0
2017-03-21,19.794,19.814,19.478,19.593,36464,0
2017-03-22,19.535,19.63,19.238,19.401,45529,0
2017-03-23,19.421,19.728,19.391,19.478,26755,0
2017-03-24,19.622,19.775,19.449,19.516,34232,0
2017-03-27,19.248,19.401,19.228,19.315,62087,0
2017-03-28,19.411,19.688,19.411,19.68,57608,0
2017-03-29,19.65,20.025,19.65,20.015,28710,0
2017-03-30,20.063,20.149,19.957,20.082,30348,0
2017-03-31,19.909,20.331,19.909,20.244,26759,0
2017-04-03,20.408,20.475,20.053,20.274,17443,0
2017-04-04,20.236,20.465,20.063,20.36,20260,0
2017-04-05,20.609,20.686,20.244,20.254,62981,0
2017-04-06,20.36,20.628,20.284,20.581,17864,0
2017-04-07,20.714,20.734,20.551,20.638,15552,0
2017-04-10,20.753,20.761,20.647,20.705,25119,0
2017-04-11,20.714,20.83,20.609,20.792,61147,0
2017-04-12,20.848,20.887,20.639,20.753,29717,0
2017-04-13,20.772,20.839,20.628,20.686,34564,0
2017-04-17,20.734,20.762,20.581,20.667,40658,0
2017-04-18,20.581,20.848,20.581,20.848,25555,0
2017-04-19,20.964,20.964,20.619,20.64,25506,0
2017-04-20,20.647,20.647,20.435,20.455,32605,0
2017-04-21,20.551,20.619,20.398,20.619,14044,0
2017-04-24,20.647,20.771,20.541,20.657,27674,0
2017-04-25,20.695,20.782,20.578,20.714,21564,0
2017-04-26,20.714,20.8,20.513,20.513,19700,0
2017-04-27,20.446,20.571,20.312,20.379,27482,0
2017-04-28,20.465,20.485,20.369,20.417,28904,0
2017-05-01,20.465,20.599,20.417,20.475,16635,0
2017-05-02,20.455,20.724,20.417,20.455,49567,0
2017-05-03,20.437,20.561,20.302,20.503,36287,0
2017-05-04,20.322,20.336,19.746,19.938,72049,0
2017-05-05,19.957,20.302,19.909,20.254,51838,0
2017-05-08,20.302,20.475,20.185,20.475,28589,0
2017-05-09,20.446,20.455,20.197,20.427,31815,0
2017-05-10,20.322,20.58,20.158,20.408,53193,0
2017-05-11,20.475,20.503,20.292,20.302,31962,0
2017-05-12,20.417,20.628,20.274,20.292,20132,0
2017-05-15,20.762,20.762,20.417,20.437,26015,0
2017-05-16,20.551,20.551,20.331,20.513,21910,0
2017-05-17,20.312,20.503,20.183,20.446,29649,0
2017-05-18,20.388,20.485,20.264,20.369,22821,0
2017-05-19,20.503,20.686,20.36,20.589,26068,0
2017-05-22,20.734,20.871,20.275,20.275,35282,0
2017-05-23,20.48,20.548,20.06,20.275,48931,0
2017-05-24,20.275,20.452,20.167,20.265,20666,0
2017-05-25,20.324,20.431,19.825,19.962,33019,0
2017-05-26,19.952,19.991,19.864,19.991,16235,0
2017-05-30,19.884,19.991,19.542,19.552,46264,0
2017-05-31,19.474,19.581,19.298,19.513,68117,0
2017-06-01,19.532,19.815,19.498,19.757,36067,0
2017-06-02,19.737,19.835,19.444,19.493,26816,0
2017-06-05,19.454,19.483,19.22,19.386,35405,0
2017-06-06,19.356,19.386,19.171,19.171,25946,0
2017-06-07,19.249,19.337,18.584,18.78,66031,0
2017-06-08,18.702,18.887,18.576,18.809,35304,0
2017-06-09,18.829,19.18,18.829,18.995,38887,0
2017-06-12,19.141,19.278,18.76,18.887,55241,0
2017-06-13,18.936,18.936,18.77,18.887,34865,0
2017-06-14,18.829,18.936,18.428,18.428,31843,0
2017-06-15,18.418,18.418,17.979,18.018,47707,0
2017-06-16,18.057,18.329,18.008,18.174,43138,0
2017-06-19,18.223,18.311,17.812,17.881,44149,0
2017-06-20,17.685,17.754,17.236,17.5,64328,0
2017-06-21,17.5,17.602,17.207,17.295,42392,0
2017-06-22,17.383,17.568,17.128,17.343,59689,0
2017-06-23,17.392,18.086,17.392,17.969,53461,0
2017-06-26,18.106,18.321,17.861,18.321,51476,0
2017-06-27,18.272,18.565,18.199,18.389,74699,0
2017-06-28,18.565,18.799,18.369,18.799,31362,0
2017-06-29,18.848,19.004,18.672,18.721,21523,0
2017-06-30,19.004,19.171,18.848,18.995,33391,0
2017-07-03,19.034,19.337,19.034,19.317,29760,0
2017-07-05,19.298,19.298,18.721,18.741,29828,0
2017-07-06,18.809,18.946,18.545,18.555,28343,0
2017-07-07,18.653,18.711,18.344,18.575,36979,0
2017-07-10,18.584,18.79,18.418,18.418,32652,0
2017-07-11,18.428,18.545,18.418,18.545,39539,0
2017-07-12,18.643,18.965,18.643,18.926,19317,0
2017-07-13,18.926,18.956,18.79,18.956,24568,0
2017-07-14,18.965,19.317,18.965,19.239,8015,0
2017-07-17,19.298,19.433,19.239,19.249,19690,0
2017-07-18,19.307,19.327,19.139,19.317,18307,0
2017-07-19,19.278,19.415,19.268,19.346,27064,0
2017-07-20,19.425,19.483,19.187,19.454,53885,0
2017-07-21,19.464,19.513,19.249,19.249,33650,0
2017-07-24,19.474,19.532,19.358,19.386,35987,0
2017-07-25,19.659,19.659,19.508,19.62,31638,0
2017-07-26,19.718,19.806,19.513,19.698,66441,0
2017-07-27,19.698,19.796,19.601,19.679,42218,0
2017-07-28,19.649,19.767,19.561,19.679,27006,0
2017-07-31,19.601,19.654,19.386,19.542,26432,0
2017-08-01,19.708,19.903,19.595,19.659,48792,0
2017-08-02,19.659,19.659,19.423,19.61,29892,0
2017-08-03,19.522,19.601,18.868,18.877,166056,0
2017-08-04,18.936,18.936,18.77,18.819,42009,0
2017-08-07,18.663,18.928,18.652,18.721,42377,0
2017-08-08,18.565,18.565,18.178,18.369,60461,0
2017-08-09,18.262,18.674,18.262,18.448,73856,0
2017-08-10,18.428,18.585,18.037,18.086,43084,0
2017-08-11,18.106,18.108,17.588,18.106,59219,0
2017-08-14,18.184,18.877,17.744,18.018,58274,0
2017-08-15,17.861,17.959,17.54,17.637,58444,0
2017-08-16,17.822,18.135,17.627,17.939,27089,0
2017-08-17,17.812,18.106,17.725,17.734,25422,0
2017-08-18,17.715,17.837,17.491,17.676,28763,0
2017-08-21,17.695,17.695,17.383,17.49,35943,0
2017-08-22,17.68,17.82,17.54,17.82,56164,0
2017-08-23,17.87,18.05,17.72,17.96,65581,0
2017-08-24,17.96,18.1,17.86,17.95,32554,0
2017-08-25,17.96,18.049,17.92,18,27055,0
2017-08-28,18.12,18.16,17.75,17.85,26565,0
2017-08-29,17.74,17.83,17.63,17.79,51171,0
2017-08-30,17.7,18.07,17.7,18.07,34070,0
2017-08-31,18.11,18.45,18.051,18.44,65469,0
2017-09-01,18.39,18.79,18.39,18.65,41374,0
2017-09-05,18.62,18.71,18.397,18.58,50006,0
2017-09-06,18.57,18.84,18.55,18.626,31017,0
2017-09-07,18.69,18.79,18.526,18.65,19724,0
2017-09-08,18.58,18.75,18.5102,18.6,34542,0
2017-09-11,18.72,18.84,18.5722,18.64,17994,0
2017-09-12,18.64,18.81,18.62,18.77,21042,0
2017-09-13,18.77,18.97,18.69,18.9045,28392,0
2017-09-14,18.94,19.2,18.89,19.03,27407,0
2017-09-15,18.99,19.25,18.921,18.94,18200,0
2017-09-18,19.1,19.1,18.87,18.96,25887,0
2017-09-19,18.9,18.99,18.89,18.95,29296,0
2017-09-20,18.91,19.0504,18.9,18.96,41675,0
2017-09-21,18.95,19.019,18.8,18.82,51232,0
2017-09-22,18.84,18.95,18.72,18.81,55533,0
2017-09-25,18.83,19.22,18.83,19.22,20493,0
2017-09-26,19.11,19.34,19.06,19.34,27856,0
2017-09-27,19.39,19.408,19.03,19.1294,25287,0
2017-09-28,19.22,19.275,19.09,19.13,28655,0
2017-09-29,19.06,19.34,19.06,19.26,19865,0
2017-10-02,19.05,19.4,19.05,19.3014,18913,0
2017-10-03,19.3,19.4299,19.21,19.342,38849,0
2017-10-04,19.27,19.41,19.23,19.26,20273,0
2017-10-05,19.3,19.3,19.19,19.3,55642,0
2017-10-06,19.19,19.35,19.0902,19.34,34333,0
2017-10-09,19.25,19.35,19.22,19.3,15189,0
2017-10-10,19.35,19.35,19.29,19.305,28347,0
2017-10-11,19.35,19.35,19.27,19.35,20063,0
2017-10-12,19.35,19.37,19.13,19.14,34795,0
2017-10-13,19.33,19.33,18.955,18.96,40890,0
2017-10-16,19.14,19.14,18.86,19.01,21942,0
2017-10-17,18.99,19.01,18.73,18.82,31986,0
2017-10-18,18.87,18.87,18.41,18.47,29032,0
2017-10-19,18.4,18.4271,18.2755,18.37,41766,0
2017-10-20,18.33,18.5,18.25,18.31,48477,0
2017-10-23,18.33,18.33,18.0408,18.19,48709,0
2017-10-24,18.23,18.38,18,18,43607,0
2017-10-25,18,18.01,17.3282,17.57,108093,0
2017-10-26,17.57,18.18,17.4,17.83,63034,0
2017-10-27,17.86,18.12,17.8,18.03,63504,0
2017-10-30,18.195,18.31,17.9,17.94,61042,0
2017-10-31,17.86,18,17.74,17.84,70238,0
2017-11-01,17.9,18.2037,17.9,18.02,85453,0
2017-11-02,17.95,18.1,17.401,17.65,87661,0
2017-11-03,17.65,17.94,17.6,17.83,69832,0
2017-11-06,18,18.2,17.6266,18.09,83740,0
2017-11-07,18.2,18.2,18.2,18.2,71875,0
2017-11-08,18.28,18.28,17.66,17.87,116407,0
2017-11-09,17.81,17.995,17.7,17.87,70232,0
2017-11-10,17.8,18,17.79,17.86,42223,0
