Date,Open,High,Low,Close,Volume,OpenInt
2013-04-17,17.886,18.224,17.587,17.684,923701,0
2013-04-18,17.925,17.925,17.367,17.489,596885,0
2013-04-19,17.571,17.61,17.295,17.313,1114173,0
2013-04-22,17.134,17.206,16.73,16.963,1603131,0
2013-04-23,16.958,17.151,16.738,17.023,1719736,0
2013-04-24,17.023,17.143,16.869,16.942,962558,0
2013-04-25,17.015,17.408,16.981,17.215,508087,0
2013-04-26,17.206,17.206,16.981,17.054,1090955,0
2013-04-29,17.143,17.579,17.095,17.377,1678390,0
2013-04-30,17.374,17.9,17.12,17.802,766356,0
2013-05-01,17.901,18.296,17.797,18.16,608727,0
2013-05-02,18.07,18.593,18.07,18.441,647455,0
2013-05-03,18.747,19.047,18.112,18.142,464203,0
2013-05-06,18.142,18.264,18.087,18.119,483674,0
2013-05-07,18.176,18.286,18.087,18.286,537427,0
2013-05-08,18.353,18.586,18.353,18.467,955971,0
2013-05-09,18.467,18.467,18.176,18.184,339927,0
2013-05-10,18.305,18.426,18.142,18.16,677490,0
2013-05-13,18.28,18.328,18.07,18.184,212295,0
2013-05-14,18.104,18.305,18.087,18.242,451379,0
2013-05-15,18.169,18.336,18.095,18.255,663003,0
2013-05-16,18.385,18.426,18.192,18.368,234678,0
2013-05-17,18.385,18.385,18.142,18.199,282392,0
2013-05-20,18.214,18.457,18.133,18.402,134377,0
2013-05-21,18.368,19.159,18.264,19.062,568082,0
2013-05-22,18.989,19.344,18.635,18.781,246385,0
2013-05-23,18.868,18.917,18.49,18.765,127573,0
2013-05-24,18.765,18.981,18.36,18.467,229870,0
2013-05-28,18.602,18.837,18.249,18.441,265459,0
2013-05-29,18.497,18.497,17.945,18.01,362532,0
2013-05-30,17.945,18.018,17.864,17.912,363662,0
2013-05-31,17.793,17.892,17.358,17.431,555472,0
2013-06-03,17.329,17.336,16.989,17.16,558947,0
2013-06-04,17.061,17.16,16.933,16.979,175559,0
2013-06-05,17.036,17.087,16.933,16.947,246603,0
2013-06-06,16.933,17.214,16.933,17.013,278694,0
2013-06-07,17.199,17.264,16.94,17.109,221141,0
2013-06-10,17.061,17.133,16.933,16.947,237019,0
2013-06-11,16.906,17.264,16.881,17.013,129036,0
2013-06-12,17.028,17.15,16.947,17.053,135168,0
2013-06-13,17.036,17.305,16.779,17.214,323682,0
2013-06-14,17.295,17.295,16.881,16.94,150622,0
2013-06-17,17.094,17.368,16.947,16.955,129062,0
2013-06-18,17.028,17.199,16.861,16.963,152940,0
2013-06-19,17.094,17.094,16.697,16.705,148071,0
2013-06-20,16.705,16.722,16.219,16.292,431208,0
2013-06-21,16.194,16.59,16.194,16.285,88515,0
2013-06-24,16.138,16.494,15.464,15.87,284899,0
2013-06-25,16.007,16.266,15.811,16.241,164770,0
2013-06-26,16.25,16.663,16.225,16.452,94055,0
2013-06-27,16.575,16.582,16.298,16.395,213892,0
2013-06-28,16.339,16.567,16.219,16.46,112172,0
2013-07-01,16.59,16.623,16.159,16.323,181763,0
2013-07-02,16.42,16.42,16.232,16.306,114952,0
2013-07-03,16.322,16.379,16.216,16.312,58586,0
2013-07-05,16.259,16.582,15.811,16.494,162628,0
2013-07-08,16.67,16.67,16.323,16.452,87729,0
2013-07-09,16.405,16.525,16.379,16.445,82823,0
2013-07-10,16.525,16.525,16.176,16.211,443033,0
2013-07-11,16.306,16.641,16.306,16.641,174847,0
2013-07-12,16.519,17.013,16.379,17.013,221841,0
2013-07-15,17.006,17.305,16.67,17.087,102922,0
2013-07-16,17.182,17.402,16.807,17.313,120064,0
2013-07-17,17.424,17.424,16.873,16.88,86634,0
2013-07-18,16.825,17.094,16.825,16.989,226262,0
2013-07-19,16.989,17.07,16.861,16.947,140295,0
2013-07-22,16.861,17.07,16.795,16.926,80284,0
2013-07-23,16.906,17.125,16.728,17.028,181094,0
2013-07-24,17.006,17.255,16.888,17.255,182460,0
2013-07-25,17.16,17.352,17.053,17.167,80412,0
2013-07-26,17.241,17.352,17.133,17.255,39620,0
2013-07-29,17.125,17.395,17.07,17.28,49698,0
2013-07-30,17.392,17.392,16.989,17.144,58163,0
2013-07-31,17.087,17.15,16.761,16.874,50375,0
2013-08-01,16.88,16.97,16.505,16.521,73868,0
2013-08-02,16.559,16.743,16.51,16.632,57711,0
2013-08-05,17.417,17.417,16.67,16.743,24412,0
2013-08-06,16.805,16.962,16.421,16.488,85420,0
2013-08-07,16.567,16.599,16.292,16.379,128212,0
2013-08-08,16.541,16.663,16.219,16.437,377929,0
2013-08-09,16.438,16.609,16.413,16.544,155965,0
2013-08-12,16.42,16.779,16.405,16.55,102847,0
2013-08-13,16.521,16.799,16.521,16.658,74994,0
2013-08-14,16.59,16.861,16.59,16.787,53543,0
2013-08-15,16.74,16.813,16.505,16.527,30234,0
2013-08-16,16.527,16.544,16.387,16.421,55269,0
2013-08-19,16.496,16.585,16.297,16.405,40673,0
2013-08-20,16.693,16.693,16.379,16.627,26352,0
2013-08-21,16.511,16.658,16.291,16.291,18129,0
2013-08-22,16.413,16.413,16.223,16.223,34745,0
2013-08-23,16.216,16.478,16.216,16.283,141215,0
2013-08-26,16.297,16.496,16.027,16.052,185002,0
2013-08-27,16.027,16.084,15.567,15.724,177045,0
2013-08-28,15.642,16.002,15.461,15.551,263600,0
2013-08-29,15.574,15.846,15.526,15.648,188480,0
2013-08-30,15.642,16.061,15.461,15.707,68907,0
2013-09-03,15.812,15.961,15.56,15.56,358314,0
2013-09-04,15.642,15.863,15.601,15.601,156595,0
2013-09-05,15.691,15.856,15.691,15.747,36011,0
2013-09-06,15.895,16.044,15.772,15.799,52434,0
2013-09-09,15.856,15.988,15.543,15.707,107406,0
2013-09-10,15.707,15.747,15.485,15.493,64772,0
2013-09-11,15.609,15.812,15.443,15.764,75306,0
2013-09-12,15.863,15.913,15.633,15.856,56060,0
2013-09-13,15.846,15.988,15.739,15.812,39580,0
2013-09-16,15.937,16.166,15.781,15.846,96349,0
2013-09-17,15.822,16.052,15.822,15.913,66287,0
2013-09-18,15.937,16.24,15.937,16.118,173402,0
2013-09-19,16.018,16.413,16.018,16.379,97147,0
2013-09-20,16.347,16.347,15.508,16.248,80417,0
2013-09-23,16.018,16.201,15.895,16.084,61033,0
2013-09-24,16.084,16.092,15.886,15.937,56316,0
2013-09-25,15.856,16.216,15.856,15.929,88196,0
2013-09-26,16.027,16.231,16.018,16.068,68569,0
2013-09-27,16.297,16.297,15.886,15.886,88921,0
2013-09-30,15.895,16.291,15.856,15.92,196079,0
2013-10-01,16.092,16.339,15.79,15.83,276310,0
2013-10-02,15.856,16.101,15.772,15.878,222615,0
2013-10-03,15.92,16.061,15.656,15.656,98598,0
2013-10-04,15.772,15.904,15.664,15.739,113867,0
2013-10-07,15.812,15.895,15.729,15.799,61388,0
2013-10-08,15.757,15.895,15.664,15.691,82411,0
2013-10-09,15.682,15.822,15.633,15.633,84988,0
2013-10-10,15.707,16.002,15.648,15.682,36499,0
2013-10-11,15.716,15.739,15.56,15.633,368420,0
2013-10-14,15.56,15.707,15.551,15.656,62312,0
2013-10-15,15.609,15.799,15.526,15.698,104118,0
2013-10-16,15.707,15.895,15.691,15.856,101833,0
2013-10-17,15.856,16.052,15.79,16.01,110098,0
2013-10-18,16.126,16.322,16.027,16.274,170851,0
2013-10-21,16.274,16.347,16.223,16.274,87877,0
2013-10-22,16.322,16.431,16.052,16.118,87684,0
2013-10-23,16.223,16.379,15.913,16.15,173139,0
2013-10-24,16.231,16.265,16.068,16.201,117993,0
2013-10-25,16.347,16.347,16.061,16.183,183893,0
2013-10-28,16.322,16.322,16.075,16.092,245340,0
2013-10-29,16.101,16.175,15.978,16.044,184918,0
2013-10-30,16.044,16.175,15.886,15.92,213423,0
2013-10-31,15.968,15.978,15.799,15.822,193066,0
2013-11-01,16.027,16.027,15.772,15.871,265103,0
2013-11-04,15.994,16.018,15.799,15.846,142802,0
2013-11-05,15.856,15.856,15.698,15.757,128376,0
2013-11-06,15.781,15.846,15.716,15.724,105500,0
2013-11-07,15.757,15.83,15.574,15.633,345101,0
2013-11-08,15.536,15.895,15.485,15.799,159572,0
2013-11-11,15.871,15.871,15.698,15.729,92777,0
2013-11-12,15.747,15.757,15.642,15.691,129832,0
2013-11-13,15.656,15.822,15.656,15.812,107314,0
2013-11-14,15.707,15.988,15.707,15.863,145531,0
2013-11-15,15.994,16.002,15.895,15.978,151521,0
2013-11-18,16.018,16.027,15.863,15.954,118201,0
2013-11-19,15.937,15.961,15.799,15.856,79096,0
2013-11-20,15.856,15.92,15.716,15.724,185916,0
2013-11-21,15.674,15.812,15.674,15.716,79699,0
2013-11-22,15.707,15.913,15.691,15.772,117956,0
2013-11-25,15.822,15.988,15.812,15.968,149502,0
2013-11-26,15.988,16.22,15.919,16.11,110493,0
2013-11-27,16.138,16.377,16.138,16.328,76411,0
2013-11-29,16.526,16.535,16.318,16.411,51815,0
2013-12-02,16.403,16.503,16.336,16.419,127275,0
2013-12-03,16.362,16.377,16.12,16.31,756900,0
2013-12-04,16.234,16.328,16.07,16.195,86992,0
2013-12-05,16.138,16.159,16.045,16.063,93588,0
2013-12-06,16.07,16.294,16.07,16.227,203630,0
2013-12-09,16.294,16.795,16.294,16.75,412447,0
2013-12-10,16.787,17.06,16.645,16.976,299417,0
2013-12-11,16.876,17.06,16.854,16.985,224696,0
2013-12-12,16.95,17.019,16.645,16.807,1075241,0
2013-12-13,16.863,16.901,16.318,16.451,178745,0
2013-12-16,16.411,16.578,16.403,16.468,82632,0
2013-12-17,16.419,16.526,16.31,16.468,71846,0
2013-12-18,16.468,16.958,16.369,16.816,273687,0
2013-12-19,16.883,17.034,16.645,16.76,123372,0
2013-12-20,16.712,16.854,16.552,16.645,103293,0
2013-12-23,16.795,16.901,16.668,16.712,110950,0
2013-12-24,16.712,16.779,16.694,16.72,31626,0
2013-12-26,16.51,16.741,16.437,16.741,102535,0
2013-12-27,16.807,16.807,16.543,16.619,195746,0
2013-12-30,16.601,16.645,16.561,16.609,96500,0
2013-12-31,16.685,16.685,16.584,16.594,103103,0
2014-01-02,16.52,16.835,16.403,16.52,186795,0
2014-01-03,16.685,16.685,16.444,16.468,137699,0
2014-01-06,16.569,16.702,16.437,16.543,89785,0
2014-01-07,16.486,16.486,16.063,16.186,164693,0
2014-01-08,16.177,16.645,15.819,16.094,258110,0
2014-01-09,16.227,16.227,15.929,15.943,126603,0
2014-01-10,16.018,16.018,15.862,15.978,102734,0
2014-01-13,15.87,15.968,15.819,15.912,91027,0
2014-01-14,15.87,16.045,15.809,15.953,113911,0
2014-01-15,15.929,16.045,15.854,15.943,98250,0
2014-01-16,15.894,16.103,15.894,15.961,105459,0
2014-01-17,15.877,16.036,15.809,15.809,145856,0
2014-01-21,15.854,16.177,15.828,15.919,219926,0
2014-01-22,15.87,15.943,15.62,15.828,188475,0
2014-01-23,15.778,15.912,15.712,15.903,46698,0
2014-01-24,15.819,16.028,15.687,15.828,146739,0
2014-01-27,15.819,15.929,15.703,15.809,47692,0
2014-01-28,15.726,15.988,15.703,15.937,60439,0
2014-01-29,15.978,16.018,15.703,15.809,44021,0
2014-01-30,15.844,15.87,15.703,15.769,83592,0
2014-01-31,15.638,15.828,15.595,15.77,62185,0
2014-02-03,15.753,16.085,15.585,15.595,106049,0
2014-02-04,15.628,15.819,15.48,15.547,88386,0
2014-02-05,15.48,15.604,15.352,15.486,106693,0
2014-02-06,15.48,15.803,15.462,15.644,91158,0
2014-02-07,15.703,15.703,15.405,15.502,191764,0
2014-02-10,15.502,15.67,15.444,15.638,83819,0
2014-02-11,15.722,16.103,15.679,15.988,96619,0
2014-02-12,15.988,16.227,15.919,16.177,87096,0
2014-02-13,16.076,16.31,16.045,16.177,111392,0
2014-02-14,16.244,16.343,16.07,16.186,84528,0
2014-02-18,16.403,16.476,16.227,16.403,87365,0
2014-02-19,16.444,16.51,16.169,16.227,70458,0
2014-02-20,16.252,16.451,16.227,16.362,50011,0
2014-02-21,16.336,16.561,16.336,16.51,103699,0
2014-02-24,16.585,16.601,16.411,16.494,66523,0
2014-02-25,16.552,16.552,16.411,16.437,70053,0
2014-02-26,16.536,16.536,16.368,16.437,97231,0
2014-02-27,16.361,16.504,16.316,16.437,145648,0
2014-02-28,16.511,16.603,16.231,16.3,164887,0
2014-03-03,16.276,16.698,16.217,16.437,176402,0
2014-03-04,16.579,16.831,16.392,16.782,118307,0
2014-03-05,16.746,16.926,16.536,16.655,125033,0
2014-03-06,16.716,16.765,16.477,16.554,134169,0
2014-03-07,16.495,16.571,16.437,16.477,154263,0
2014-03-10,16.536,16.563,16.316,16.428,493039,0
2014-03-11,16.419,16.603,16.419,16.536,817767,0
2014-03-12,16.477,16.477,16.25,16.428,112325,0
2014-03-13,16.402,16.504,16.224,16.241,117601,0
2014-03-14,16.241,16.308,15.981,16.014,161105,0
2014-03-17,16.014,16.191,16.014,16.014,153012,0
2014-03-18,16.066,16.066,15.845,15.863,586378,0
2014-03-19,15.797,15.863,15.332,15.845,2270642,0
2014-03-20,16.224,16.267,15.845,15.939,2427478,0
2014-03-21,16.217,16.231,15.855,16.098,815416,0
2014-03-24,16.183,16.352,15.611,15.686,689943,0
2014-03-25,15.787,16.148,15.636,15.878,2191589,0
2014-03-26,15.896,15.939,15.668,15.837,3381632,0
2014-03-27,15.762,16.022,15.702,15.829,4621837,0
2014-03-28,15.954,15.997,15.837,15.886,4545547,0
2014-03-31,15.905,15.971,15.668,15.762,5141098,0
2014-04-01,15.762,15.964,15.592,15.939,1236353,0
2014-04-02,16.014,16.183,15.914,16.006,2370414,0
2014-04-03,15.971,16.066,15.702,15.721,2517721,0
2014-04-04,15.81,15.997,15.797,15.878,1609592,0
2014-04-07,15.921,15.997,15.787,15.954,1219800,0
2014-04-08,15.99,16.141,15.971,16.125,1459467,0
2014-04-09,16.081,16.224,16.014,16.125,1986316,0
2014-04-10,16.066,16.224,16.014,16.081,1265090,0
2014-04-11,15.997,16.209,15.997,16.048,944692,0
2014-04-14,16.057,16.224,16.057,16.174,594690,0
2014-04-15,16.201,16.224,16.107,16.201,533834,0
2014-04-16,16.191,16.392,16.156,16.368,713663,0
2014-04-17,16.392,16.554,16.352,16.521,1546180,0
2014-04-21,16.587,16.603,16.504,16.563,590859,0
2014-04-22,16.579,16.698,16.579,16.67,698361,0
2014-04-23,16.63,16.755,16.521,16.563,747213,0
2014-04-24,16.554,16.587,16.437,16.511,558635,0
2014-04-25,16.428,16.554,16.376,16.451,681948,0
2014-04-28,16.536,16.596,16.231,16.293,671850,0
2014-04-29,16.376,16.376,16.209,16.3,934711,0
2014-04-30,16.308,16.504,16.231,16.402,1988356,0
2014-05-01,16.477,16.662,16.316,16.437,501094,0
2014-05-02,16.428,16.554,16.368,16.411,422581,0
2014-05-05,16.392,16.63,16.316,16.384,713360,0
2014-05-06,16.419,16.46,16.224,16.259,867899,0
2014-05-07,16.241,16.639,16.231,16.603,863155,0
2014-05-08,16.63,16.822,16.579,16.804,1512933,0
2014-05-09,16.804,16.907,16.67,16.898,1169130,0
2014-05-12,16.993,16.993,16.831,16.942,1150766,0
2014-05-13,16.934,17.094,16.782,16.822,939403,0
2014-05-14,16.841,16.926,16.804,16.866,991091,0
2014-05-15,16.942,16.942,16.737,16.755,958819,0
2014-05-16,16.723,16.926,16.723,16.873,467136,0
2014-05-19,16.822,16.873,16.774,16.822,200206,0
2014-05-20,16.782,16.841,16.723,16.755,628622,0
2014-05-21,16.774,16.831,16.746,16.774,1180676,0
2014-05-22,16.782,17.152,16.755,17.068,2993131,0
2014-05-23,17.033,17.143,17.018,17.126,608977,0
2014-05-27,17.285,17.322,17.17,17.246,802172,0
2014-05-28,17.246,17.526,17.161,17.228,573609,0
2014-05-29,17.237,17.356,17.117,17.194,600791,0
2014-05-30,17.201,17.201,17.015,17.092,400480,0
2014-06-02,17.056,17.237,17.006,17.1,698524,0
2014-06-03,17.006,17.201,16.989,17.201,413352,0
2014-06-04,17.228,17.246,17.124,17.228,452720,0
2014-06-05,17.201,17.323,17.151,17.286,475256,0
2014-06-06,17.323,17.578,17.323,17.569,1102436,0
2014-06-09,17.578,17.655,17.51,17.594,778803,0
2014-06-10,17.594,17.638,17.475,17.518,576486,0
2014-06-11,17.587,17.611,17.44,17.534,3472068,0
2014-06-12,17.542,17.611,17.33,17.356,2189712,0
2014-06-13,17.305,17.587,17.246,17.484,818857,0
2014-06-16,17.542,17.679,17.492,17.662,5253273,0
2014-06-17,17.748,17.834,17.687,17.791,1955639,0
2014-06-18,17.723,17.791,17.619,17.679,915170,0
2014-06-19,17.74,17.825,17.51,17.638,1049232,0
2014-06-20,17.662,17.791,17.587,17.748,1434344,0
2014-06-23,17.783,17.783,17.492,17.518,738427,0
2014-06-24,17.432,17.731,17.432,17.578,620979,0
2014-06-25,17.602,17.783,17.526,17.715,1320094,0
2014-06-26,17.783,17.85,17.672,17.706,1315298,0
2014-06-27,17.723,17.773,17.611,17.662,1284109,0
2014-06-30,17.629,17.825,17.619,17.808,782527,0
2014-07-01,17.858,17.858,17.629,17.655,130700,0
2014-07-02,17.715,17.858,17.687,17.696,665321,0
2014-07-03,17.723,17.893,17.569,17.893,559582,0
2014-07-07,17.834,17.834,17.502,17.534,237256,0
2014-07-08,17.502,17.587,17.467,17.518,201812,0
2014-07-09,17.587,17.587,17.407,17.467,406751,0
2014-07-10,17.382,17.619,17.323,17.484,220844,0
2014-07-11,17.518,17.629,17.449,17.518,121843,0
2014-07-14,17.561,17.773,17.492,17.723,154266,0
2014-07-15,17.764,17.764,17.449,17.569,1890187,0
2014-07-16,17.629,17.679,17.552,17.578,301432,0
2014-07-17,17.51,17.748,17.348,17.587,456958,0
2014-07-18,17.629,17.791,17.475,17.492,1619464,0
2014-07-21,17.502,17.594,17.425,17.542,669013,0
2014-07-22,17.611,17.638,17.534,17.602,287343,0
2014-07-23,17.696,17.8,17.629,17.783,506568,0
2014-07-24,17.877,17.877,17.764,17.764,237751,0
2014-07-25,17.723,17.825,17.687,17.731,317237,0
2014-07-28,17.748,17.885,17.679,17.85,500994,0
2014-07-29,17.85,17.978,17.817,17.877,567831,0
2014-07-30,17.927,17.935,17.74,17.8,453564,0
2014-07-31,17.715,17.825,17.561,17.611,402044,0
2014-08-01,17.638,17.638,17.458,17.492,283478,0
2014-08-04,17.561,17.561,17.246,17.356,185969,0
2014-08-05,17.279,17.619,17.279,17.407,128410,0
2014-08-06,17.391,17.602,17.372,17.534,191671,0
2014-08-07,17.569,17.715,17.51,17.611,538022,0
2014-08-08,17.662,17.927,17.569,17.85,478182,0
2014-08-11,17.841,18.26,17.74,18.131,495163,0
2014-08-12,18.09,18.245,17.978,18.131,399874,0
2014-08-13,18.131,18.303,18.071,18.216,227936,0
2014-08-14,18.26,18.43,18.14,18.406,187972,0
2014-08-15,18.346,18.721,18.312,18.543,335938,0
2014-08-18,18.66,18.669,18.423,18.491,185259,0
2014-08-19,18.568,18.575,18.414,18.474,972872,0
2014-08-20,18.43,18.551,18.277,18.398,149029,0
2014-08-21,18.474,18.474,18.216,18.328,263523,0
2014-08-22,18.321,18.406,18.09,18.235,246802,0
2014-08-25,18.245,18.346,18.071,18.131,231506,0
2014-08-26,18.207,18.226,18.047,18.158,177483,0
2014-08-27,18.295,18.565,18.261,18.442,316318,0
2014-08-28,18.4,18.496,18.305,18.433,213697,0
2014-08-29,18.519,18.58,18.433,18.433,103605,0
2014-09-02,18.426,18.703,18.314,18.469,193735,0
2014-09-03,18.46,18.685,18.364,18.469,241168,0
2014-09-04,18.46,18.781,18.426,18.71,562917,0
2014-09-05,18.666,18.831,18.633,18.831,264238,0
2014-09-08,18.848,18.848,18.519,18.573,293325,0
2014-09-09,18.469,18.555,18.348,18.478,181318,0
2014-09-10,18.478,18.58,18.271,18.4,197840,0
2014-09-11,18.4,18.4,18.175,18.323,481251,0
2014-09-12,18.227,18.323,18.107,18.158,917044,0
2014-09-15,18.131,18.131,17.449,17.985,406034,0
2014-09-16,17.993,18.355,17.898,18.149,407334,0
2014-09-17,18.107,18.469,18.054,18.167,218590,0
2014-09-18,18.193,18.391,18.175,18.339,257267,0
2014-09-19,18.469,18.502,18.107,18.323,298290,0
2014-09-22,18.442,18.502,18.184,18.201,419530,0
2014-09-23,18.184,18.314,18.045,18.149,283616,0
2014-09-24,18.14,18.478,18.045,18.417,516597,0
2014-09-25,18.4,18.478,18.107,18.158,360537,0
2014-09-26,18.14,18.339,18.123,18.167,150930,0
2014-09-29,18.123,18.383,17.985,18.201,226685,0
2014-09-30,18.208,18.323,18.02,18.193,149319,0
2014-10-01,18.184,18.261,17.908,17.942,212868,0
2014-10-02,17.993,18.029,17.476,17.951,265652,0
2014-10-03,17.985,18.364,17.813,18.271,297390,0
2014-10-06,18.348,18.625,18.245,18.538,440150,0
2014-10-07,18.478,18.693,18.373,18.487,547259,0
2014-10-08,18.519,18.703,18.469,18.597,1123288,0
2014-10-09,18.555,18.805,18.538,18.597,615665,0
2014-10-10,18.597,18.649,18.433,18.433,431964,0
2014-10-13,18.417,18.417,18.158,18.285,216378,0
2014-10-14,18.364,18.781,18.227,18.555,1130679,0
2014-10-15,18.442,18.625,18.131,18.279,484811,0
2014-10-16,18.116,18.383,18.045,18.261,492743,0
2014-10-17,18.305,18.606,18.305,18.469,280310,0
2014-10-20,18.487,18.787,18.348,18.573,355870,0
2014-10-21,18.744,18.971,18.597,18.823,317328,0
2014-10-22,18.857,19.135,18.685,18.736,112163,0
2014-10-23,18.883,19.091,18.675,18.908,186807,0
2014-10-24,19.039,19.392,18.908,19.194,289358,0
2014-10-27,19.184,19.368,19.107,19.262,174385,0
2014-10-28,19.254,19.557,19.254,19.531,214531,0
2014-10-29,19.557,19.626,19.41,19.479,198893,0
2014-10-30,19.41,19.609,19.41,19.513,206281,0
2014-10-31,19.504,19.737,19.494,19.641,96883,0
2014-11-03,19.815,19.849,19.462,19.609,106171,0
2014-11-04,19.626,19.747,19.245,19.298,116535,0
2014-11-05,19.401,19.641,19.28,19.591,111808,0
2014-11-06,19.601,19.618,19.28,19.307,44580,0
2014-11-07,19.436,19.806,19.436,19.618,110167,0
2014-11-10,19.703,20.033,19.679,19.979,256686,0
2014-11-11,19.996,20.246,19.927,20.204,302497,0
2014-11-12,20.212,20.212,19.893,20.083,199312,0
2014-11-13,20.134,20.221,19.834,19.885,194371,0
2014-11-14,19.945,20.188,19.911,20.169,199024,0
2014-11-17,20.204,20.352,20.11,20.152,124539,0
2014-11-18,20.256,20.266,19.979,20.23,108526,0
2014-11-19,20.282,20.334,20.118,20.238,179746,0
2014-11-20,20.238,20.298,20.11,20.238,163878,0
2014-11-21,20.402,20.506,20.049,20.101,215479,0
2014-11-24,20.074,20.438,19.963,20.316,130672,0
2014-11-25,20.421,20.508,20.167,20.439,116993,0
2014-11-26,20.499,20.646,20.377,20.605,93795,0
2014-11-28,20.605,20.777,20.413,20.622,104978,0
2014-12-01,20.684,20.763,20.002,20.063,229103,0
2014-12-02,19.801,20.456,19.801,20.316,188295,0
2014-12-03,20.298,20.552,20.089,20.367,205288,0
2014-12-04,20.274,20.893,20.159,20.289,952239,0
2014-12-05,20.098,20.238,19.698,20.071,947306,0
2014-12-08,20.002,20.316,19.862,20.132,608401,0
2014-12-09,20.037,20.15,19.783,20.116,228106,0
2014-12-10,20.15,20.203,19.47,19.81,394469,0
2014-12-11,19.88,20.203,19.54,19.759,560221,0
2014-12-12,19.713,19.871,19.494,19.731,182921,0
2014-12-15,19.819,19.819,19.287,19.338,241925,0
2014-12-16,19.688,19.767,19.366,19.4,308265,0
2014-12-17,19.444,20.019,19.305,19.95,721339,0
2014-12-18,20.229,20.289,20.054,20.141,199529,0
2014-12-19,20.116,20.395,20.002,20.159,233031,0
2014-12-22,20.071,20.298,19.889,20.141,120971,0
2014-12-23,20.245,20.676,20.245,20.43,178418,0
2014-12-24,20.499,20.508,20.413,20.421,48801,0
2014-12-26,20.508,20.508,20.203,20.324,24661,0
2014-12-29,20.377,20.629,20.334,20.343,124839,0
2014-12-30,20.36,20.499,20.316,20.324,50783,0
2014-12-31,20.508,20.508,19.889,19.959,118334,0
2015-01-02,19.75,20.167,19.75,20.029,72153,0
2015-01-05,20.019,20.15,19.889,20.15,333950,0
2015-01-06,20.159,20.229,20.002,20.098,151583,0
2015-01-07,20.211,20.499,20.037,20.352,70502,0
2015-01-08,20.499,20.569,20.245,20.499,459408,0
2015-01-09,20.508,20.893,20.282,20.725,156435,0
2015-01-12,20.725,20.952,20.629,20.911,241788,0
2015-01-13,20.981,21.276,20.911,21.156,153629,0
2015-01-14,20.99,21.207,20.935,21.188,146250,0
2015-01-15,21.336,21.336,20.873,21.013,100115,0
2015-01-16,20.856,21.286,20.777,21.24,327987,0
2015-01-20,21.179,21.345,21.156,21.258,252694,0
2015-01-21,21.319,21.319,20.911,21.059,339668,0
2015-01-22,21.119,21.179,20.865,21.09,305563,0
2015-01-23,21.179,21.295,20.804,20.92,402735,0
2015-01-26,20.952,21.207,20.893,21.069,120217,0
2015-01-27,20.99,21.078,20.755,20.755,111945,0
2015-01-28,20.856,21.336,20.856,20.893,97936,0
2015-01-29,20.935,21.226,20.935,21.119,200019,0
2015-01-30,20.943,21.304,20.927,20.981,272059,0
2015-02-02,21.128,21.328,20.804,20.883,394700,0
2015-02-03,21.022,21.712,20.943,21.336,576186,0
2015-02-04,21.304,21.694,21.04,21.276,161171,0
2015-02-05,21.286,21.896,21.286,21.88,344871,0
2015-02-06,21.88,21.903,21.304,21.738,685717,0
2015-02-09,21.756,22.027,21.591,21.896,766930,0
2015-02-10,21.694,21.887,21.493,21.791,482859,0
2015-02-11,21.731,22.271,21.564,22.115,338075,0
2015-02-12,22.097,23.048,22.097,22.882,301838,0
2015-02-13,22.961,23.161,22.777,22.864,195918,0
2015-02-17,22.987,23.04,22.707,22.767,79522,0
2015-02-18,22.759,22.822,22.393,22.681,1680887,0
2015-02-19,22.526,22.542,22,22.052,160377,0
2015-02-20,22.14,22.14,21.843,21.896,151162,0
2015-02-23,21.896,21.896,21.547,21.66,157990,0
2015-02-24,21.624,21.633,21.286,21.452,132527,0
2015-02-25,21.551,21.904,21.551,21.755,148005,0
2015-02-26,21.825,21.825,21.472,21.658,95608,0
2015-02-27,21.932,22.329,21.8,21.914,327415,0
2015-03-02,21.887,21.993,21.764,21.825,115961,0
2015-03-03,21.914,22.081,21.402,21.658,136250,0
2015-03-04,21.834,22.054,21.64,22.028,144411,0
2015-03-05,22.161,22.435,21.958,21.958,174564,0
2015-03-06,21.578,21.737,20.671,20.934,420086,0
2015-03-09,21.04,21.199,20.751,21.013,129901,0
2015-03-10,20.97,20.97,20.713,20.891,143846,0
2015-03-11,20.919,21.386,20.721,20.881,692473,0
2015-03-12,20.942,21.129,20.775,20.83,602811,0
2015-03-13,20.801,20.801,20.458,20.468,120380,0
2015-03-16,20.431,20.951,20.431,20.609,177738,0
2015-03-17,20.591,21.139,20.538,21.05,88301,0
2015-03-18,20.98,21.536,20.83,21.481,107571,0
2015-03-19,21.456,21.472,20.96,21.26,80026,0
2015-03-20,21.279,21.615,21.084,21.41,90455,0
2015-03-23,21.298,21.358,21.139,21.219,79802,0
2015-03-24,21.228,21.377,21.171,21.26,210384,0
2015-03-25,21.312,21.419,21.006,21.228,168328,0
2015-03-26,21.298,21.402,20.951,21.022,93063,0
2015-03-27,20.951,21.518,20.91,21.386,81954,0
2015-03-30,21.41,21.79,21.41,21.588,165494,0
2015-03-31,21.597,21.701,21.312,21.392,193154,0
2015-04-01,21.508,21.63,21.349,21.508,103379,0
2015-04-02,21.606,21.692,21.419,21.508,91362,0
2015-04-06,21.472,21.958,21.428,21.658,100090,0
2015-04-07,21.649,21.817,21.419,21.472,112037,0
2015-04-08,21.649,21.967,21.322,21.438,149401,0
2015-04-09,21.428,21.667,21.234,21.26,146420,0
2015-04-10,21.199,21.289,21.03,21.228,103263,0
2015-04-13,21.209,21.392,21.04,21.199,80141,0
2015-04-14,21.307,21.358,21.069,21.19,128883,0
2015-04-15,21.171,21.551,21.078,21.447,76635,0
2015-04-16,21.481,21.79,21.447,21.747,240691,0
2015-04-17,21.677,21.781,21.428,21.498,171844,0
2015-04-20,21.597,21.729,21.402,21.615,781217,0
2015-04-21,21.615,21.781,21.544,21.588,146993,0
2015-04-22,21.692,21.729,21.171,21.322,116492,0
2015-04-23,21.392,21.536,21.269,21.349,184766,0
2015-04-24,21.349,21.438,21.219,21.242,88869,0
2015-04-27,21.157,21.527,21.149,21.209,175810,0
2015-04-28,21.19,21.544,20.731,21.251,142824,0
2015-04-29,21.181,21.312,20.784,20.91,164362,0
2015-04-30,20.741,20.83,20.325,20.441,242122,0
2015-05-01,20.484,20.521,20.052,20.203,287237,0
2015-05-04,20.316,20.431,20.061,20.175,172977,0
2015-05-05,20.14,20.274,19.814,19.886,207777,0
2015-05-06,19.894,20.185,19.754,20.185,150542,0
2015-05-07,20.14,20.609,20.017,20.554,156965,0
2015-05-08,20.721,20.847,20.591,20.671,103491,0
2015-05-11,20.681,20.731,20.414,20.651,164247,0
2015-05-12,20.547,20.731,20.362,20.511,191394,0
2015-05-13,20.626,20.696,20.283,20.661,134890,0
2015-05-14,20.731,20.919,20.547,20.83,115961,0
2015-05-15,20.767,20.98,20.696,20.9,117727,0
2015-05-18,20.84,20.84,20.521,20.633,75843,0
2015-05-19,20.643,20.671,20.362,20.529,93517,0
2015-05-20,20.511,20.572,20.414,20.468,114147,0
2015-05-21,20.475,20.704,20.423,20.581,83541,0
2015-05-22,20.494,20.591,20.29,20.414,88981,0
2015-05-26,20.431,20.431,20.008,20.131,125162,0
2015-05-27,20.145,20.262,19.968,20.162,136125,0
2015-05-28,20.11,20.44,20.11,20.404,95412,0
2015-05-29,20.315,20.564,20.082,20.538,256901,0
2015-06-01,20.511,20.582,20.297,20.538,251858,0
2015-06-02,20.521,20.602,20.234,20.367,120956,0
2015-06-03,20.367,20.44,20.136,20.181,104195,0
2015-06-04,20.101,20.101,19.645,19.754,162565,0
2015-06-05,19.602,20.03,19.53,19.896,216118,0
2015-06-08,19.913,20.073,19.609,19.993,102515,0
2015-06-09,19.913,20.2,19.905,20.065,139864,0
2015-06-10,20.136,20.457,20.056,20.162,213036,0
2015-06-11,20.262,20.262,19.905,20.101,281056,0
2015-06-12,19.976,20.44,19.976,20.28,82234,0
2015-06-15,20.315,20.602,20.2,20.457,124920,0
2015-06-16,20.475,20.529,20.36,20.413,78986,0
2015-06-17,20.44,20.44,20.171,20.413,117415,0
2015-06-18,20.521,20.754,20.395,20.602,104195,0
2015-06-19,20.635,20.754,20.343,20.386,84363,0
2015-06-22,20.502,20.707,20.234,20.262,88733,0
2015-06-23,20.234,20.272,19.858,19.913,225499,0
2015-06-24,20.02,20.03,19.653,19.706,61397,0
2015-06-25,19.825,20.082,19.797,20.082,145648,0
2015-06-26,19.985,20.073,19.825,19.976,1741720,0
2015-06-29,19.849,19.939,19.521,19.673,156515,0
2015-06-30,19.726,19.734,19.458,19.682,172545,0
2015-07-01,19.706,19.913,19.602,19.645,52770,0
2015-07-02,19.69,19.93,19.35,19.868,160323,0
2015-07-06,19.787,20.056,19.734,19.985,130073,0
2015-07-07,19.922,20.01,19.787,19.985,78762,0
2015-07-08,19.878,19.949,19.787,19.939,78537,0
2015-07-09,20.073,20.082,19.609,19.744,117190,0
2015-07-10,19.842,19.887,19.636,19.858,72711,0
2015-07-13,19.93,19.93,19.458,19.548,183964,0
2015-07-14,19.502,19.511,19.307,19.341,161914,0
2015-07-15,19.315,19.476,19.029,19.236,247677,0
2015-07-16,19.324,19.396,19.064,19.165,168169,0
2015-07-17,19.1,19.252,18.993,19.029,142624,0
2015-07-20,18.993,19.128,18.931,19.039,186206,0
2015-07-21,18.993,19.208,18.948,19.145,335774,0
2015-07-22,19.074,19.405,19.074,19.324,173655,0
2015-07-23,19.37,19.37,19.11,19.216,177130,0
2015-07-24,19.19,19.289,18.575,18.877,227433,0
2015-07-27,18.762,19.012,18.173,18.262,337229,0
2015-07-28,18.262,18.539,17.959,18.272,776638,0
2015-07-29,18.287,18.601,18.154,18.431,194047,0
2015-07-30,18.378,18.404,18.182,18.316,192703,0
2015-07-31,18.396,18.414,18.102,18.191,149681,0
2015-08-03,18.164,18.431,18.039,18.073,112160,0
2015-08-04,18.495,19.1,18.495,18.94,403221,0
2015-08-05,19.565,20.127,19.53,19.949,505734,0
2015-08-06,19.93,20.02,19.582,19.797,618974,0
2015-08-07,19.787,20.002,19.762,19.985,352243,0
2015-08-10,20.02,20.262,19.939,20.171,256451,0
2015-08-11,20.127,20.467,20.002,20.367,187197,0
2015-08-12,20.573,20.635,20.242,20.529,235949,0
2015-08-13,20.413,20.529,20.101,20.2,144414,0
2015-08-14,20.191,20.422,19.959,20.02,219704,0
2015-08-17,19.976,20.145,19.778,19.939,277178,0
2015-08-18,19.913,20.091,19.754,19.842,160662,0
2015-08-19,19.762,19.949,19.628,19.787,193263,0
2015-08-20,19.706,19.896,19.602,19.734,222618,0
2015-08-21,19.726,19.734,19.057,19.1,187774,0
2015-08-24,18.12,18.978,17.753,18.307,411999,0
2015-08-25,19.064,19.19,18.556,18.771,301266,0
2015-08-26,19.084,19.119,18.664,18.816,626957,0
2015-08-27,19.497,19.497,18.864,18.965,256214,0
2015-08-28,18.919,19.118,18.504,18.775,233868,0
2015-08-31,18.72,18.991,18.593,18.811,185411,0
2015-09-01,18.801,18.811,18.403,18.495,200679,0
2015-09-02,18.621,18.621,18.124,18.331,373150,0
2015-09-03,18.367,18.748,18.367,18.567,322482,0
2015-09-04,18.413,18.458,18.179,18.259,548606,0
2015-09-08,18.458,18.748,18.213,18.593,188954,0
2015-09-09,18.703,18.829,18.44,18.557,238180,0
2015-09-10,18.548,18.729,18.395,18.513,326820,0
2015-09-11,18.458,18.792,18.403,18.792,76001,0
2015-09-14,18.783,19.027,18.685,18.919,185411,0
2015-09-15,18.856,19.137,18.649,19.073,100561,0
2015-09-16,19.091,19.444,19.091,19.199,195591,0
2015-09-17,19.199,19.67,18.91,19.253,84631,0
2015-09-18,19.199,19.516,19.118,19.172,168819,0
2015-09-21,19.227,19.552,19.155,19.534,66378,0
2015-09-22,19.398,19.561,19.363,19.552,106533,0
2015-09-23,19.607,19.76,19.435,19.444,143596,0
2015-09-24,19.244,19.488,19.217,19.444,97194,0
2015-09-25,19.561,19.697,19.435,19.552,276680,0
2015-09-28,19.425,19.48,19.271,19.317,84671,0
2015-09-29,19.335,19.343,19.063,19.199,50116,0
2015-09-30,19.317,19.526,19.299,19.398,174571,0
2015-10-01,19.578,19.607,19.425,19.526,95582,0
2015-10-02,19.598,19.858,19.561,19.814,54651,0
2015-10-05,19.878,20.003,19.76,19.777,164059,0
2015-10-06,19.777,19.922,19.625,19.688,72793,0
2015-10-07,19.724,20.041,19.704,19.786,107973,0
2015-10-08,19.704,19.977,19.704,19.905,78435,0
2015-10-09,19.995,20.383,19.986,20.204,69586,0
2015-10-12,20.175,20.61,20.175,20.438,50434,0
2015-10-13,20.212,20.645,20.041,20.267,114500,0
2015-10-14,20.212,20.411,20.158,20.166,32304,0
2015-10-15,20.212,20.438,20.123,20.438,72572,0
2015-10-16,20.465,20.537,20.221,20.474,65271,0
2015-10-19,20.52,20.546,20.311,20.51,92261,0
2015-10-20,20.51,20.79,20.51,20.726,60025,0
2015-10-21,20.772,20.919,20.537,20.573,60625,0
2015-10-22,20.746,21.115,20.555,20.919,97907,0
2015-10-23,20.919,21.313,20.699,21.105,205548,0
2015-10-26,21.16,21.37,21.135,21.226,168819,0
2015-10-27,21.178,21.405,21.015,21.145,62505,0
2015-10-28,21.25,21.876,21.16,21.269,113505,0
2015-10-29,21.234,21.739,21.197,21.586,116603,0
2015-10-30,21.541,21.667,21.279,21.279,125563,0
2015-11-02,21.37,21.558,21.234,21.523,63052,0
2015-11-03,21.523,21.523,21.351,21.442,89608,0
2015-11-04,21.495,21.495,21.015,21.081,150448,0
2015-11-05,21.145,21.414,21.015,21.323,94476,0
2015-11-06,21.279,21.332,20.79,20.808,69586,0
2015-11-09,20.818,20.909,20.285,20.293,126289,0
2015-11-10,20.247,20.555,20.041,20.076,144702,0
2015-11-11,20.212,20.374,20.076,20.221,75006,0
2015-11-12,20.123,20.365,20.113,20.357,61287,0
2015-11-13,20.311,20.392,20.012,20.123,114168,0
2015-11-16,20.067,20.139,19.977,20.067,72572,0
2015-11-17,19.849,20.329,19.806,20.195,139170,0
2015-11-18,20.23,20.546,20.23,20.474,90382,0
2015-11-19,20.493,20.691,20.429,20.546,66487,0
2015-11-20,20.483,20.781,20.483,20.592,121801,0
2015-11-23,20.52,20.818,20.51,20.683,102000,0
2015-11-24,20.699,20.781,20.401,20.573,152003,0
2015-11-25,20.56,20.835,20.504,20.551,86050,0
2015-11-27,20.697,20.981,20.697,20.927,58388,0
2015-11-30,20.981,21.089,20.414,20.414,124647,0
2015-12-01,20.487,20.889,20.221,20.551,116049,0
2015-12-02,20.487,20.569,20.212,20.431,141241,0
2015-12-03,20.441,20.551,20.093,20.285,100694,0
2015-12-04,20.303,20.67,20.303,20.504,59590,0
2015-12-07,20.093,20.321,20.066,20.238,95126,0
2015-12-08,20.212,20.331,19.993,20.148,128011,0
2015-12-09,20.075,20.248,19.884,19.957,95783,0
2015-12-10,20.002,20.148,19.718,19.765,220648,0
2015-12-11,19.653,19.701,19.498,19.6,245249,0
2015-12-14,19.517,19.819,19.425,19.618,242436,0
2015-12-15,19.683,20.122,19.609,20.048,197359,0
2015-12-16,20.002,20.569,19.902,20.341,235080,0
2015-12-17,20.386,20.469,20.122,20.258,958147,0
2015-12-18,20.093,20.68,20.084,20.67,454527,0
2015-12-21,20.624,20.697,20.238,20.321,102342,0
2015-12-22,20.248,20.835,20.129,20.788,197343,0
2015-12-23,20.844,20.991,20.632,20.943,119180,0
2015-12-24,20.918,21.156,20.816,21.064,45616,0
2015-12-28,20.935,20.935,20.66,20.779,46319,0
2015-12-29,20.862,21.21,20.762,21.156,134267,0
2015-12-30,21.2,21.2,20.908,20.952,52308,0
2015-12-31,21.044,21.309,20.779,21.254,292766,0
2016-01-04,20.991,20.991,20.331,20.733,204121,0
2016-01-05,20.77,20.784,20.122,20.277,462593,0
2016-01-06,20.048,20.258,19.701,19.781,249026,0
2016-01-07,19.663,19.663,18.905,19.006,332201,0
2016-01-08,19.162,19.572,18.649,19.006,350878,0
2016-01-11,19.015,19.162,18.694,18.932,317181,0
2016-01-12,18.932,19.243,18.593,19.015,268636,0
2016-01-13,19.006,19.289,18.474,18.511,344315,0
2016-01-14,18.392,18.813,18.301,18.593,320028,0
2016-01-15,18.291,18.767,17.966,18.63,363522,0
2016-01-19,18.979,18.979,18.392,18.42,246669,0
2016-01-20,18.071,18.347,17.761,18.008,532797,0
2016-01-21,18.135,18.686,18.045,18.556,264152,0
2016-01-22,18.794,19.187,18.759,19.051,254953,0
2016-01-25,19.042,19.079,18.63,18.704,407212,0
2016-01-26,18.913,19.435,18.886,19.206,408507,0
2016-01-27,19.088,19.342,18.547,18.584,232453,0
2016-01-28,18.73,18.949,18.63,18.721,300509,0
2016-01-29,18.704,19.123,18.704,19.079,140097,0
2016-02-01,19.123,19.352,18.841,19.225,135950,0
2016-02-02,19.235,19.235,18.603,18.74,149899,0
2016-02-03,19.069,19.196,18.777,19.123,149477,0
2016-02-04,19.088,19.342,19.088,19.26,82430,0
2016-02-05,19.342,19.6,19.006,19.032,160841,0
2016-02-08,18.886,18.886,17.743,18.273,511429,0
2016-02-09,18.109,18.208,17.925,17.981,208468,0
2016-02-10,18.045,18.182,17.716,17.77,284722,0
2016-02-11,17.651,17.651,17.094,17.295,223184,0
2016-02-12,17.468,17.615,17.167,17.232,165721,0
2016-02-16,17.395,17.422,17.212,17.339,502655,0
2016-02-17,17.551,18.054,17.368,17.971,174281,0
2016-02-18,18.062,18.392,17.916,18.145,89103,0
2016-02-19,18.164,18.337,17.977,18.091,123254,0
2016-02-22,18.264,18.556,18.264,18.337,90414,0
2016-02-23,18.347,18.347,17.971,18.135,101896,0
2016-02-24,18.071,18.73,17.925,18.483,129729,0
2016-02-25,18.595,18.863,18.586,18.623,149181,0
2016-02-26,18.715,19.095,18.706,18.715,74635,0
2016-02-29,18.744,19.087,18.744,18.892,61037,0
2016-03-01,18.994,19.419,18.956,19.244,187252,0
2016-03-02,19.262,19.671,19.123,19.577,277238,0
2016-03-03,19.745,19.745,19.476,19.577,187390,0
2016-03-04,19.735,19.893,19.486,19.875,186554,0
2016-03-07,19.912,20.06,19.735,19.912,194993,0
2016-03-08,19.959,19.959,19.661,19.801,86990,0
2016-03-09,19.781,20.097,19.781,19.977,76524,0
2016-03-10,20.004,20.043,19.472,19.661,57343,0
2016-03-11,19.968,20.117,19.885,19.922,81414,0
2016-03-14,19.875,20.004,19.698,19.745,37929,0
2016-03-15,19.523,19.735,19.226,19.671,130755,0
2016-03-16,19.717,20.449,19.643,20.301,73723,0
2016-03-17,20.449,21.137,20.403,21.088,283659,0
2016-03-18,21.156,21.321,20.84,21.191,161008,0
2016-03-21,21.23,21.23,20.989,21.107,95710,0
2016-03-22,20.924,21.172,20.905,20.979,63368,0
2016-03-23,20.875,20.875,20.691,20.775,108267,0
2016-03-24,20.599,20.757,20.496,20.682,77067,0
2016-03-28,20.905,21.098,20.766,21.063,65026,0
2016-03-29,21.073,21.443,21.024,21.369,57731,0
2016-03-30,21.452,21.721,21.265,21.304,174361,0
2016-03-31,21.414,21.7,21.191,21.497,172873,0
2016-04-01,21.191,21.628,21.088,21.628,140962,0
2016-04-04,21.637,21.637,21.23,21.33,80631,0
2016-04-05,21.237,21.237,20.932,20.989,121460,0
2016-04-06,20.989,21.163,20.673,20.747,84472,0
2016-04-07,20.718,20.718,20.441,20.543,87855,0
2016-04-08,20.858,21.181,20.791,21.117,57793,0
2016-04-11,21.201,21.33,21.156,21.156,55001,0
2016-04-12,21.107,21.581,21.107,21.544,133544,0
2016-04-13,21.637,21.741,21.359,21.563,146779,0
2016-04-14,21.581,21.795,21.507,21.647,104801,0
2016-04-15,21.628,21.962,21.603,21.692,122048,0
2016-04-18,21.647,22.166,21.647,22.008,76772,0
2016-04-19,22.194,22.574,22.045,22.304,200095,0
2016-04-20,22.36,22.535,22.082,22.194,232739,0
2016-04-21,22.24,22.583,21.842,21.869,111841,0
2016-04-22,21.748,22.137,21.711,21.822,110111,0
2016-04-25,21.998,21.998,21.423,21.664,125673,0
2016-04-26,21.831,21.896,21.369,21.488,75853,0
2016-04-27,21.618,21.989,21.488,21.831,49339,0
2016-04-28,21.655,22.262,21.655,21.989,124430,0
2016-04-29,21.998,22.137,21.915,21.962,113555,0
2016-05-02,22.203,22.286,21.869,22.127,53262,0
2016-05-03,21.962,22.101,21.73,21.896,63195,0
2016-05-04,21.905,22.175,21.73,22.11,51466,0
2016-05-05,22.23,22.379,22.137,22.203,68605,0
2016-05-06,22.073,22.518,21.934,22.166,110955,0
2016-05-09,22.147,22.425,22.147,22.388,107519,0
2016-05-10,22.545,22.722,22.408,22.602,118837,0
2016-05-11,22.602,22.88,22.509,22.648,105851,0
2016-05-12,22.712,22.833,22.453,22.648,95786,0
2016-05-13,22.601,22.602,22.156,22.277,108163,0
2016-05-16,22.277,22.667,22.259,22.564,115405,0
2016-05-17,22.416,22.453,22.137,22.277,69941,0
2016-05-18,22.12,22.509,22.12,22.184,98192,0
2016-05-19,22.008,22.027,21.795,21.934,75880,0
2016-05-20,21.934,22.119,21.879,21.953,71177,0
2016-05-23,21.962,22.045,21.702,21.944,40556,0
2016-05-24,21.989,22.379,21.989,22.127,81995,0
2016-05-25,22.379,22.638,22.036,22.407,111626,0
2016-05-26,22.435,22.847,22.35,22.537,70355,0
2016-05-27,22.425,22.736,22.397,22.585,119789,0
2016-05-31,22.519,22.736,22.228,22.247,91326,0
2016-06-01,22.163,22.491,22.163,22.35,80755,0
2016-06-02,22.304,22.697,22.266,22.66,97350,0
2016-06-03,22.782,22.979,22.585,22.97,121894,0
2016-06-06,23.091,23.139,22.866,23.026,112176,0
2016-06-07,22.838,23.37,22.838,23.036,161600,0
2016-06-08,23.147,23.401,23.147,23.326,110372,0
2016-06-09,22.847,23.251,22.847,22.979,193510,0
2016-06-10,22.961,23.139,22.753,22.838,71681,0
2016-06-13,22.838,22.838,22.444,22.651,100856,0
2016-06-14,22.537,22.632,22.165,22.519,140918,0
2016-06-15,22.547,22.772,22.407,22.425,194453,0
2016-06-16,22.397,22.595,22.069,22.51,85151,0
2016-06-17,22.707,22.997,22.472,22.772,91880,0
2016-06-20,22.989,23.28,22.979,23.072,180472,0
2016-06-21,23.026,23.374,23.026,23.156,81586,0
2016-06-22,23.081,23.355,22.979,23.111,101846,0
2016-06-23,23.223,23.44,22.904,23.064,103253,0
2016-06-24,22.049,22.182,21.402,21.402,318594,0
2016-06-27,21.402,21.421,20.088,20.831,484422,0
2016-06-28,21.111,21.111,20.934,21.017,200150,0
2016-06-29,21.271,21.327,21.066,21.167,216192,0
2016-06-30,21.281,21.281,21.017,21.076,245632,0
2016-07-01,21.102,21.392,20.942,21.026,152547,0
2016-07-05,21.226,21.242,21.009,21.066,356188,0
2016-07-06,20.876,22.013,20.876,21.665,263289,0
2016-07-07,21.759,21.834,21.582,21.675,142602,0
2016-07-08,21.863,22.182,21.797,22.049,128862,0
2016-07-11,22.191,22.191,21.637,21.656,224542,0
2016-07-12,21.899,22.163,21.74,21.853,170980,0
2016-07-13,21.759,21.984,21.675,21.909,156966,0
2016-07-14,21.974,22.537,21.956,22.069,169287,0
2016-07-15,22.2,22.228,21.834,22.088,141857,0
2016-07-18,22.163,22.294,22.031,22.238,146920,0
2016-07-19,22.106,22.5,22.106,22.482,110730,0
2016-07-20,22.482,22.519,22.098,22.134,196820,0
2016-07-21,22.078,22.294,22.078,22.247,121674,0
2016-07-22,22.332,22.651,22.228,22.491,112818,0
2016-07-25,22.622,22.654,22.35,22.407,130762,0
2016-07-26,22.294,22.444,22.106,22.153,108495,0
2016-07-27,22.163,22.342,21.974,22.088,104599,0
2016-07-28,22.124,22.36,22.04,22.257,96562,0
2016-07-29,22.304,23.016,22.304,22.989,147802,0
2016-08-01,22.997,23.026,22.857,22.932,48361,0
2016-08-02,22.896,22.941,22.687,22.876,208709,0
2016-08-03,22.801,22.913,22.707,22.753,88570,0
2016-08-04,22.811,22.913,22.772,22.82,80994,0
2016-08-05,22.745,23.139,22.67,23.054,186621,0
2016-08-08,23.231,23.401,22.979,23.045,62077,0
2016-08-09,23.156,23.205,22.679,22.679,45764,0
2016-08-10,22.857,22.989,22.106,22.134,147330,0
2016-08-11,22.163,22.604,22.116,22.257,122226,0
2016-08-12,22.313,22.604,21.961,22.153,105618,0
2016-08-15,22.163,22.36,21.656,21.984,84250,0
2016-08-16,21.994,22.078,21.788,21.994,65441,0
2016-08-17,22.116,22.313,21.966,22.134,78445,0
2016-08-18,22.247,22.332,22.059,22.182,96688,0
2016-08-19,22.049,22.294,21.899,22.124,118177,0
2016-08-22,22.294,22.462,22.172,22.36,133632,0
2016-08-23,22.576,22.758,22.472,22.576,93301,0
2016-08-24,22.707,22.745,22.557,22.67,236523,0
2016-08-25,22.716,22.745,22.472,22.557,103308,0
2016-08-26,22.641,22.707,22.088,22.144,143649,0
2016-08-29,22.144,22.381,21.954,22.058,121272,0
2016-08-30,21.992,22.068,21.783,21.888,145445,0
2016-08-31,21.849,22.021,21.707,21.859,116390,0
2016-09-01,22.03,22.03,21.811,21.83,159049,0
2016-09-02,21.897,22.106,21.897,22.058,330419,0
2016-09-06,22.163,22.286,22.03,22.097,190516,0
2016-09-07,22.106,22.129,21.906,21.964,153300,0
2016-09-08,21.888,21.945,21.727,21.783,229620,0
2016-09-09,21.678,21.717,21.356,21.403,124029,0
2016-09-12,21.128,21.384,21.062,21.224,172281,0
2016-09-13,21.128,21.29,20.956,21.032,246717,0
2016-09-14,21.023,21.46,20.956,21.432,95401,0
2016-09-15,21.46,21.935,21.46,21.688,81171,0
2016-09-16,21.678,21.783,21.498,21.727,192924,0
2016-09-19,21.811,22.144,21.811,22.058,100769,0
2016-09-20,22.106,22.286,22.021,22.268,93648,0
2016-09-21,22.334,22.353,21.972,22.268,110563,0
2016-09-22,22.495,22.647,22.362,22.524,83621,0
2016-09-23,22.41,22.581,22.353,22.438,105444,0
2016-09-26,22.429,22.429,21.84,21.888,148367,0
2016-09-27,21.935,21.935,21.574,21.688,155807,0
2016-09-28,21.727,22.124,21.678,22.048,242588,0
2016-09-29,22.087,22.087,21.736,21.736,81403,0
2016-09-30,21.641,21.925,21.603,21.764,198852,0
2016-10-03,21.793,21.793,21.46,21.593,54524,0
2016-10-04,21.651,21.651,20.91,21.099,119974,0
2016-10-05,21.165,21.204,20.89,20.91,148208,0
2016-10-06,20.92,21.224,20.813,21.099,142616,0
2016-10-07,21.099,21.346,20.966,21.005,42821,0
2016-10-10,21.032,21.175,20.71,20.929,180378,0
2016-10-11,20.91,21.072,20.787,20.863,136261,0
2016-10-12,20.672,21.118,20.672,21.013,55746,0
2016-10-13,20.92,21.337,20.787,21.138,81669,0
2016-10-14,21.393,21.432,21.081,21.241,101646,0
2016-10-17,21.26,21.508,21.052,21.422,52726,0
2016-10-18,21.584,21.859,21.393,21.821,115109,0
2016-10-19,21.859,21.925,21.664,21.803,77702,0
2016-10-20,21.803,21.83,21.442,21.574,70350,0
2016-10-21,21.536,21.783,21.413,21.697,79073,0
2016-10-24,21.773,21.869,21.621,21.793,87318,0
2016-10-25,21.83,21.869,21.651,21.793,78921,0
2016-10-26,21.688,21.773,21.422,21.442,88073,0
2016-10-27,21.46,21.593,21.27,21.327,59302,0
2016-10-28,21.26,21.346,21.204,21.29,55740,0
2016-10-31,21.241,21.308,21.062,21.062,87898,0
2016-11-01,21.403,21.413,20.625,20.946,90432,0
2016-11-02,20.748,20.88,20.33,20.358,172498,0
2016-11-03,20.434,20.938,20.358,20.814,87568,0
2016-11-04,20.758,20.976,20.54,20.844,128300,0
2016-11-07,21.023,21.138,20.863,20.863,72431,0
2016-11-08,20.834,20.91,20.701,20.87,90997,0
2016-11-09,20.416,20.738,20.274,20.464,161380,0
2016-11-10,20.283,20.378,19.742,19.894,254075,0
2016-11-11,19.94,19.97,19.685,19.788,177197,0
2016-11-14,19.761,19.77,19.286,19.666,400821,0
2016-11-15,19.798,20.016,19.703,19.864,214884,0
2016-11-16,20.016,20.016,19.681,19.846,125843,0
2016-11-17,19.846,20.264,19.761,19.761,119479,0
2016-11-18,19.732,20.378,19.732,20.092,155242,0
2016-11-21,20.312,20.568,20.312,20.454,364853,0
2016-11-22,20.643,20.643,20.33,20.388,213742,0
2016-11-23,20.368,20.473,20.178,20.226,193327,0
2016-11-25,20.51,20.51,20.32,20.32,202998,0
2016-11-28,20.657,20.744,20.503,20.62,145130,0
2016-11-29,20.59,20.657,20.32,20.397,230039,0
2016-11-30,20.397,20.657,20.32,20.369,288712,0
2016-12-01,20.426,20.503,19.945,20.042,321220,0
2016-12-02,20.032,20.196,19.831,20.061,250819,0
2016-12-05,20.225,20.268,20.071,20.186,85581,0
2016-12-06,20.282,20.348,20.042,20.273,145496,0
2016-12-07,20.359,20.841,20.359,20.523,154162,0
2016-12-08,20.466,20.995,20.466,20.868,174423,0
2016-12-09,21.023,21.149,20.878,21.052,112360,0
2016-12-12,21.167,21.293,21.149,21.196,56340,0
2016-12-13,21.263,21.303,20.918,20.918,145714,0
2016-12-14,20.975,21.119,20.389,20.446,304555,0
2016-12-15,20.474,20.513,20.245,20.426,159081,0
2016-12-16,20.349,21.109,20.349,21.004,115556,0
2016-12-19,20.995,21.103,20.855,21.072,118781,0
2016-12-20,21.263,21.293,21.034,21.254,61623,0
2016-12-21,21.206,21.321,21.139,21.263,72690,0
2016-12-22,21.234,21.238,20.918,20.995,63064,0
2016-12-23,21.004,21.032,20.754,20.754,122108,0
2016-12-27,20.687,20.859,20.667,20.706,44847,0
2016-12-28,20.764,20.965,20.706,20.888,54689,0
2016-12-29,20.955,21.072,20.832,20.878,57666,0
2016-12-30,21.042,21.158,20.918,21.158,112702,0
2017-01-03,21.263,21.273,21.071,21.254,81915,0
2017-01-04,21.465,21.524,21.167,21.465,105186,0
2017-01-05,21.514,21.514,21.186,21.408,190303,0
2017-01-06,21.456,21.636,21.335,21.417,73258,0
2017-01-09,21.601,21.601,21.167,21.196,73567,0
2017-01-10,21.35,21.504,21.177,21.273,99102,0
2017-01-11,21.177,21.355,21.129,21.331,128135,0
2017-01-12,21.437,21.485,21.196,21.398,102275,0
2017-01-13,21.475,21.475,21.226,21.226,75827,0
2017-01-17,21.273,21.408,21.062,21.1,105698,0
2017-01-18,21.072,21.149,20.533,20.638,270375,0
2017-01-19,20.647,20.715,20.417,20.513,160866,0
2017-01-20,20.687,20.687,20.446,20.533,198512,0
2017-01-23,20.543,20.975,20.436,20.811,331842,0
2017-01-24,20.908,21.311,20.908,21.254,274903,0
2017-01-25,21.311,21.745,21.167,21.293,216294,0
2017-01-26,21.234,21.601,21.234,21.514,159835,0
2017-01-27,21.485,21.696,21.206,21.234,146776,0
2017-01-30,21.167,21.345,21.072,21.167,131317,0
2017-01-31,21.196,21.61,21.167,21.601,202209,0
2017-02-01,21.504,21.803,21.465,21.668,162768,0
2017-02-02,21.658,21.879,21.649,21.668,56818,0
2017-02-03,21.889,22.158,21.793,22.034,352941,0
2017-02-06,21.985,22.168,21.898,22.101,173264,0
2017-02-07,22.052,22.052,21.812,21.957,117302,0
2017-02-08,21.937,22.143,21.908,22.034,145845,0
2017-02-09,22.293,22.37,21.975,21.985,234572,0
2017-02-10,22.129,22.283,22.091,22.188,198170,0
2017-02-13,22.303,22.303,22.091,22.091,167569,0
2017-02-14,22.158,22.168,21.908,21.908,81670,0
2017-02-15,21.927,22.116,21.88,22.081,130484,0
2017-02-16,22.091,22.303,22.091,22.111,212073,0
2017-02-17,22.034,22.342,22.034,22.245,3819650,0
2017-02-21,22.37,22.592,22.283,22.495,130593,0
2017-02-22,22.592,22.649,22.274,22.38,163556,0
2017-02-23,22.418,22.61,22.418,22.572,99020,0
2017-02-24,22.723,22.733,22.236,22.47,100040,0
2017-02-27,22.47,22.587,22.12,22.148,213170,0
2017-02-28,22.12,22.353,22.06,22.12,134861,0
2017-03-01,22.216,22.504,22.06,22.47,180373,0
2017-03-02,22.372,22.402,21.914,22.042,187198,0
2017-03-03,21.924,22.11,21.904,22.022,106756,0
2017-03-06,22.11,22.256,21.674,21.768,116447,0
2017-03-07,21.68,21.788,21.63,21.69,111503,0
2017-03-08,21.632,21.778,21.388,21.408,107757,0
2017-03-09,21.31,21.427,20.94,21.009,149900,0
2017-03-10,21.155,21.281,21.077,21.233,172964,0
2017-03-13,21.261,21.417,21.261,21.291,71570,0
2017-03-14,21.31,21.31,21.086,21.155,101851,0
2017-03-15,21.155,21.554,21.155,21.495,150687,0
2017-03-16,21.622,21.671,21.418,21.476,106330,0
2017-03-17,21.466,21.574,21.32,21.339,83808,0
2017-03-20,21.359,21.486,21.155,21.261,115348,0
2017-03-21,21.242,21.456,21.164,21.233,123208,0
2017-03-22,21.223,21.364,21.009,21.339,125571,0
2017-03-23,21.32,21.671,21.31,21.486,125534,0
2017-03-24,21.456,21.564,21.301,21.33,88037,0
2017-03-27,21.223,21.322,21.096,21.271,69979,0
2017-03-28,21.427,21.612,21.291,21.525,207345,0
2017-03-29,21.486,21.841,21.456,21.826,52132,0
2017-03-30,21.749,21.944,21.632,21.817,98692,0
2017-03-31,21.964,21.964,21.583,21.69,78078,0
2017-04-03,21.817,21.846,21.437,21.661,236709,0
2017-04-04,21.73,21.73,21.486,21.554,96490,0
2017-04-05,21.574,21.661,21.495,21.534,68123,0
2017-04-06,21.593,21.652,21.465,21.622,76991,0
2017-04-07,21.583,21.661,21.456,21.554,88780,0
2017-04-10,21.652,21.768,21.622,21.661,80785,0
2017-04-11,21.798,22.1,21.68,22.032,73716,0
2017-04-12,22.168,22.412,22.107,22.334,123020,0
2017-04-13,22.392,22.412,22.06,22.08,73149,0
2017-04-17,22.06,22.304,22.06,22.284,75681,0
2017-04-18,22.148,22.324,22.148,22.275,55668,0
2017-04-19,22.44,22.46,22.08,22.138,66055,0
2017-04-20,22.12,22.45,22.09,22.412,303211,0
2017-04-21,22.362,22.509,22.344,22.431,110914,0
2017-04-24,22.606,22.606,22.178,22.362,156366,0
2017-04-25,22.412,22.412,22.012,22.022,194488,0
2017-04-26,21.934,22.012,21.817,21.914,301984,0
2017-04-27,22.07,22.07,21.758,21.954,160318,0
2017-04-28,22.012,22.07,21.642,21.778,172035,0
2017-05-01,21.778,21.826,21.652,21.68,192616,0
2017-05-02,21.749,21.749,21.456,21.72,102299,0
2017-05-03,21.622,21.914,21.603,21.612,69688,0
2017-05-04,21.652,21.71,21.174,21.223,174627,0
2017-05-05,21.027,21.417,21.027,21.233,194969,0
2017-05-08,21.388,21.388,21.057,21.174,130195,0
2017-05-09,21.261,21.388,21.096,21.135,272006,0
2017-05-10,21.164,21.242,21.086,21.145,172166,0
2017-05-11,21.047,21.145,20.677,20.775,353092,0
2017-05-12,20.755,20.999,20.755,20.823,178218,0
2017-05-15,21.037,21.096,20.843,20.891,184886,0
2017-05-16,20.94,21.162,20.94,20.989,299368,0
2017-05-17,20.949,21.096,20.765,20.793,227324,0
2017-05-18,20.755,21.009,20.589,20.949,232663,0
2017-05-19,21.115,21.554,20.969,21.417,215292,0
2017-05-22,21.632,21.776,21.437,21.72,73995,0
2017-05-23,21.924,21.924,21.593,21.661,218254,0
2017-05-24,21.68,21.895,21.652,21.749,197886,0
2017-05-25,21.69,21.924,21.69,21.788,132609,0
2017-05-26,22.02,22.099,21.842,22.069,175330,0
2017-05-30,22.198,22.395,21.862,21.99,175775,0
2017-05-31,22.109,22.109,21.832,21.931,296650,0
2017-06-01,22.059,22.523,22.059,22.267,273500,0
2017-06-02,22.207,22.83,22.207,22.652,253504,0
2017-06-05,22.662,22.701,22.444,22.652,138258,0
2017-06-06,22.514,22.78,22.471,22.76,105068,0
2017-06-07,22.711,23.017,22.681,22.8,148297,0
2017-06-08,22.879,22.899,22.681,22.879,128983,0
2017-06-09,22.82,23.079,22.701,22.909,125334,0
2017-06-12,22.997,23.155,22.741,23.146,202911,0
2017-06-13,23.067,23.353,22.948,23.116,103697,0
2017-06-14,23.294,23.294,22.938,23.017,108043,0
2017-06-15,22.8,22.978,22.741,22.8,98118,0
2017-06-16,22.948,22.948,22.714,22.8,125461,0
2017-06-19,22.79,23.136,22.77,22.958,94019,0
2017-06-20,23.047,23.047,22.662,22.711,106476,0
2017-06-21,22.79,22.869,22.622,22.622,133167,0
2017-06-22,22.751,23.284,22.731,23.067,99299,0
2017-06-23,23.017,23.303,22.928,23.116,180912,0
2017-06-26,23.155,23.402,23.126,23.333,99169,0
2017-06-27,23.481,23.629,23.343,23.442,79142,0
2017-06-28,23.619,23.797,23.511,23.639,97530,0
2017-06-29,23.58,23.713,23.205,23.323,68212,0
2017-06-30,23.59,23.59,23.136,23.373,60035,0
2017-07-03,23.303,23.659,23.294,23.511,16346,0
2017-07-05,23.698,23.698,23.264,23.422,82289,0
2017-07-06,23.244,23.402,23.037,23.096,52028,0
2017-07-07,23.126,23.343,23.047,23.185,49595,0
2017-07-10,23.205,23.294,22.978,23.007,65580,0
2017-07-11,22.839,23.205,22.82,23.126,79138,0
2017-07-12,23.363,23.392,23.155,23.284,53888,0
2017-07-13,23.264,23.412,23.136,23.195,63567,0
2017-07-14,23.303,23.481,23.303,23.402,74057,0
2017-07-17,23.471,23.629,23.146,23.373,84700,0
2017-07-18,23.422,23.59,23.284,23.481,64121,0
2017-07-19,23.412,23.787,23.412,23.758,103780,0
2017-07-20,23.689,23.847,23.669,23.817,58738,0
2017-07-21,23.797,23.866,23.629,23.847,21670,0
2017-07-24,23.748,23.906,23.698,23.817,54515,0
2017-07-25,23.787,23.856,23.679,23.738,42921,0
2017-07-26,23.797,23.827,23.452,23.639,41287,0
2017-07-27,23.639,23.639,23.412,23.6,56495,0
2017-07-28,23.758,23.797,23.126,23.689,93577,0
2017-07-31,23.6,23.649,23.432,23.6,60037,0
2017-08-01,23.698,23.698,22.672,23.353,198011,0
2017-08-02,23.195,23.244,22.76,23.136,151601,0
2017-08-03,23.432,23.669,23.199,23.54,134559,0
2017-08-04,23.521,23.521,23.353,23.392,45426,0
2017-08-07,23.244,23.381,23.067,23.303,32742,0
2017-08-08,23.195,23.59,23.195,23.59,56609,0
2017-08-09,23.54,23.54,23.392,23.412,31682,0
2017-08-10,23.294,23.452,23.175,23.323,50541,0
2017-08-11,22.741,23.422,22.593,23.353,48886,0
2017-08-14,23.659,23.659,23.343,23.363,47546,0
2017-08-15,23.382,23.396,23.096,23.155,53628,0
2017-08-16,23.254,23.382,23.096,23.096,60339,0
2017-08-17,23.165,23.452,23.165,23.224,76990,0
2017-08-18,23.353,23.412,23.205,23.402,83136,0
2017-08-21,23.432,23.689,23.234,23.521,40663,0
2017-08-22,23.689,23.689,23.234,23.254,125513,0
2017-08-23,23.234,23.501,23.215,23.264,37968,0
2017-08-24,23.264,23.491,23.244,23.313,60059,0
2017-08-25,23.313,23.501,23.284,23.402,47167,0
2017-08-28,23.363,23.698,23.185,23.185,46639,0
2017-08-29,23.3,23.52,23.15,23.15,60132,0
2017-08-30,23.1,23.32,23.04,23.21,64059,0
2017-08-31,23.27,23.44,23.2422,23.39,39712,0
2017-09-01,23.45,23.7,23.44,23.64,55297,0
2017-09-05,23.48,23.5854,23.15,23.18,85262,0
2017-09-06,23.14,23.495,23.09,23.33,104431,0
2017-09-07,23.26,23.58,23.26,23.42,56309,0
2017-09-08,23.44,23.6,23.085,23.57,60120,0
2017-09-11,23.62,23.84,23.57,23.71,46804,0
2017-09-12,23.75,23.97,23.46,23.5,52180,0
2017-09-13,23.35,23.61,23.32,23.45,45777,0
2017-09-14,23.5,23.5,23.1728,23.25,59062,0
2017-09-15,23.32,23.64,23.01,23.45,95186,0
2017-09-18,23.73,23.73,23.39,23.51,94209,0
2017-09-19,23.45,23.57,23.32,23.34,58675,0
2017-09-20,23.34,23.39,23.0938,23.37,95041,0
2017-09-21,23.47,23.47,23.09,23.19,106228,0
2017-09-22,23.31,23.54,23.16,23.27,76039,0
2017-09-25,23.27,23.4,23.2,23.23,82487,0
2017-09-26,23.36,23.36,23.06,23.14,137041,0
2017-09-27,23.33,23.43,23.08,23.39,109064,0
2017-09-28,23.29,23.63,23.24,23.58,89971,0
2017-09-29,23.7,23.7,23.18,23.35,200977,0
2017-10-02,23.53,23.53,23.2,23.3,122059,0
2017-10-03,23.48,23.48,23.02,23.18,137817,0
2017-10-04,23.31,24.35,23.26,23.75,711602,0
2017-10-05,24,24.09,23.42,23.48,199972,0
2017-10-06,23.5,23.84,23.5,23.72,53941,0
2017-10-09,23.65,23.9,23.5372,23.9,52545,0
2017-10-10,23.96,24.18,23.9,24.11,77953,0
2017-10-11,24.11,24.58,24.11,24.49,86186,0
2017-10-12,24.45,24.83,24.345,24.8,183475,0
2017-10-13,24.96,24.96,24.75,24.8,67146,0
2017-10-16,24.81,24.81,24.12,24.26,109474,0
2017-10-17,24.26,24.42,24.17,24.41,115796,0
2017-10-18,24.33,24.48,24.32,24.44,54305,0
2017-10-19,24.35,24.4645,24.29,24.42,64420,0
2017-10-20,24.28,24.5,23.981,24.27,157883,0
2017-10-23,24.18,24.36,24.16,24.28,64645,0
2017-10-24,24.38,24.44,24.24,24.43,41323,0
2017-10-25,24.49,24.49,23.91,23.97,89841,0
2017-10-26,24,24,23.79,23.86,51026,0
2017-10-27,23.86,23.88,23.64,23.74,84422,0
2017-10-30,23.79,23.98,23.66,23.73,37229,0
2017-10-31,23.73,23.83,23.3,23.31,60406,0
2017-11-01,23.51,23.54,23.26,23.52,89480,0
2017-11-02,23.59,23.615,23.4961,23.53,67591,0
2017-11-03,23.55,23.6103,23.0961,23.33,120972,0
2017-11-06,23.12,23.38,23.12,23.33,67453,0
2017-11-07,23.45,23.55,23.27,23.43,91265,0
2017-11-08,23.51,23.63,22.69,22.91,202318,0
2017-11-09,22.98,23.33,22.85,23.32,65767,0
2017-11-10,23.59,23.72,23.3715,23.68,83518,0
