Date,Open,High,Low,Close,Volume,OpenInt
2012-08-29,19.744,19.827,19.695,19.818,2175248,0
2012-08-30,19.818,19.914,19.818,19.899,122385,0
2012-08-31,19.913,19.939,19.842,19.86,78833,0
2012-09-04,19.893,19.914,19.879,19.907,79190,0
2012-09-05,19.899,19.899,19.843,19.893,148112,0
2012-09-06,19.907,19.907,19.818,19.843,118553,0
2012-09-07,19.887,19.899,19.827,19.871,217889,0
2012-09-10,19.887,19.893,19.827,19.852,87016,0
2012-09-11,19.862,19.899,19.827,19.871,76989,0
2012-09-12,19.887,19.899,19.843,19.862,91599,0
2012-09-13,19.893,19.899,19.818,19.879,66530,0
2012-09-14,19.836,19.879,19.818,19.818,98092,0
2012-09-17,19.852,19.862,19.818,19.862,66220,0
2012-09-18,20.177,20.177,19.843,19.843,124940,0
2012-09-19,19.956,19.956,19.862,19.862,95649,0
2012-09-20,19.852,19.893,19.818,19.827,67338,0
2012-09-21,19.818,19.862,19.818,19.818,86170,0
2012-09-24,19.818,19.862,19.818,19.818,197448,0
2012-09-25,19.818,20.098,19.818,19.971,178624,0
2012-09-26,19.939,20.111,19.86,19.98,59191,0
2012-09-27,19.97,19.97,19.907,19.939,101570,0
2012-09-28,19.98,20.035,19.898,19.962,41435,0
2012-10-01,19.922,20.052,19.899,20.001,63133,0
2012-10-02,19.95,20.098,19.94,20.098,111279,0
2012-10-03,20.098,20.129,19.95,20.044,103455,0
2012-10-04,20.018,20.097,19.98,20.097,81782,0
2012-10-05,20.091,20.211,20.001,20.137,104641,0
2012-10-08,19.818,19.899,19.764,19.887,621452,0
2012-10-09,19.827,19.893,19.818,19.893,169553,0
2012-10-10,19.818,19.931,19.818,19.879,207991,0
2012-10-11,19.818,19.94,19.818,19.931,116307,0
2012-10-12,19.907,20.001,19.899,19.94,74384,0
2012-10-15,19.899,19.994,19.862,19.994,134641,0
2012-10-16,20.011,20.019,19.899,19.956,112318,0
2012-10-17,19.971,19.971,19.811,19.899,168249,0
2012-10-18,19.827,19.899,19.803,19.871,94082,0
2012-10-19,19.862,19.899,19.781,19.818,108487,0
2012-10-22,19.818,19.879,19.665,19.665,131279,0
2012-10-23,19.701,19.817,19.637,19.817,187201,0
2012-10-24,19.818,19.843,19.764,19.787,143512,0
2012-10-25,19.764,19.818,19.703,19.758,126784,0
2012-10-26,19.718,19.817,19.718,19.756,124553,0
2012-10-31,19.817,19.834,19.546,19.684,234337,0
2012-11-01,19.764,19.781,19.656,19.781,80885,0
2012-11-02,19.749,19.756,19.587,19.662,95888,0
2012-11-05,19.711,19.736,19.515,19.671,155971,0
2012-11-06,19.701,19.817,19.628,19.817,135592,0
2012-11-07,19.78,19.898,19.78,19.851,182484,0
2012-11-08,19.653,19.93,19.653,19.826,265535,0
2012-11-09,19.817,20.001,19.749,19.994,227008,0
2012-11-12,19.97,20.018,19.826,19.962,143905,0
2012-11-13,20.035,20.035,19.869,19.987,157640,0
2012-11-14,20.001,20.001,19.898,19.898,180776,0
2012-11-15,19.939,19.939,19.742,19.756,99152,0
2012-11-16,19.701,19.962,19.524,19.842,160309,0
2012-11-19,19.97,19.98,19.834,19.921,168103,0
2012-11-20,19.98,20.018,19.878,19.93,135890,0
2012-11-21,19.962,20.018,19.826,19.826,115323,0
2012-11-23,19.97,19.987,19.842,19.898,47604,0
2012-11-26,19.994,19.994,19.887,19.939,159967,0
2012-11-27,19.949,20.001,19.86,19.878,225152,0
2012-11-28,19.939,19.98,19.898,19.962,107290,0
2012-11-29,19.962,20.001,19.898,19.898,133064,0
2012-11-30,19.939,19.994,19.913,19.962,91245,0
2012-12-03,20.043,20.043,19.878,19.898,167920,0
2012-12-04,19.949,19.956,19.86,19.949,152250,0
2012-12-05,19.898,19.97,19.891,19.956,175419,0
2012-12-06,19.98,20.067,19.826,19.891,276651,0
2012-12-07,19.93,19.949,19.834,19.851,150989,0
2012-12-10,19.851,20.001,19.851,19.962,122564,0
2012-12-11,19.907,20.01,19.887,19.939,160592,0
2012-12-12,19.851,19.97,19.817,19.913,188225,0
2012-12-13,19.956,19.962,19.842,19.842,166570,0
2012-12-14,19.801,19.891,19.701,19.772,247810,0
2012-12-17,19.956,19.956,19.47,19.675,235076,0
2012-12-18,19.602,19.793,19.06,19.202,257931,0
2012-12-19,19.578,19.578,19.101,19.202,255200,0
2012-12-20,19.184,19.357,18.947,19.023,306193,0
2012-12-21,18.947,19.159,18.467,19.001,449647,0
2012-12-24,18.861,19.093,18.514,18.585,257441,0
2012-12-26,18.623,18.878,18.386,18.723,371310,0
2012-12-27,18.667,18.699,18.145,18.346,823333,0
2012-12-28,18.452,18.799,18.307,18.547,349652,0
2012-12-31,18.715,18.861,18.108,18.591,537780,0
2013-01-02,18.715,18.969,18.514,18.939,329761,0
2013-01-03,18.985,19.314,18.985,19.067,215839,0
2013-01-04,19.101,19.406,18.976,19.399,155081,0
2013-01-07,19.357,19.421,19.278,19.39,108646,0
2013-01-08,19.39,19.569,19.357,19.519,150170,0
2013-01-09,19.578,19.749,19.578,19.62,177447,0
2013-01-10,19.637,19.662,19.43,19.62,158197,0
2013-01-11,19.683,19.741,19.569,19.683,96518,0
2013-01-14,19.717,19.741,19.602,19.628,83971,0
2013-01-15,19.717,19.741,19.536,19.611,128441,0
2013-01-16,19.536,19.717,19.536,19.628,166256,0
2013-01-17,19.692,19.734,19.577,19.636,112198,0
2013-01-18,19.662,19.741,19.552,19.552,142348,0
2013-01-22,19.577,19.7,19.181,19.282,200899,0
2013-01-23,19.297,19.42,19.139,19.412,159917,0
2013-01-24,19.459,19.459,19.206,19.428,201124,0
2013-01-25,19.33,19.445,19.23,19.33,144106,0
2013-01-28,19.246,19.314,18.989,19.199,290675,0
2013-01-29,19.224,19.33,19.034,19.107,195318,0
2013-01-30,19.098,19.199,19.021,19.107,150142,0
2013-01-31,19.181,19.321,18.989,19.123,186194,0
2013-02-01,19.314,19.355,19.139,19.181,132362,0
2013-02-04,19.224,19.268,18.997,19.021,181288,0
2013-02-05,19.091,19.305,19.065,19.23,168529,0
2013-02-06,19.268,19.372,19.215,19.364,108370,0
2013-02-07,19.372,19.569,19.321,19.513,118981,0
2013-02-08,19.478,19.552,19.338,19.379,144830,0
2013-02-11,19.42,19.459,19.347,19.451,99823,0
2013-02-12,19.364,19.478,19.338,19.372,184531,0
2013-02-13,19.372,19.459,19.222,19.251,187341,0
2013-02-14,19.274,19.329,19.018,19.163,255558,0
2013-02-15,19.063,19.13,18.933,19.08,201255,0
2013-02-19,19.236,19.236,18.995,19.154,157939,0
2013-02-20,19.063,19.105,18.933,18.978,226860,0
2013-02-21,18.949,19.096,18.854,18.898,249537,0
2013-02-22,18.907,18.978,18.808,18.871,225010,0
2013-02-25,18.898,18.94,18.736,18.832,173374,0
2013-02-26,18.898,18.964,18.607,18.744,282604,0
2013-02-27,18.753,18.949,18.666,18.854,173190,0
2013-02-28,18.816,19.055,18.778,18.916,115816,0
2013-03-01,19.032,19.251,18.863,19.18,155242,0
2013-03-04,19.258,19.258,19.096,19.113,113445,0
2013-03-05,19.137,19.281,19.105,19.113,106708,0
2013-03-06,19.222,19.274,19.105,19.121,134911,0
2013-03-07,19.105,19.258,19.048,19.055,142169,0
2013-03-08,19.071,19.163,18.988,19.018,146508,0
2013-03-11,19.018,19.018,18.769,18.785,157322,0
2013-03-12,18.706,19.205,18.706,18.863,128988,0
2013-03-13,18.957,18.957,18.574,18.721,226595,0
2013-03-14,18.697,18.888,17.883,18.195,475429,0
2013-03-15,18.053,18.271,17.713,18.145,513281,0
2013-03-18,18.019,18.471,18.019,18.411,198317,0
2013-03-19,18.362,18.456,18.053,18.154,286135,0
2013-03-20,18.263,18.471,18.154,18.355,179064,0
2013-03-21,18.309,18.517,18.128,18.203,235415,0
2013-03-22,18.255,18.315,18.091,18.221,186517,0
2013-03-25,18.195,18.195,17.848,17.979,365947,0
2013-03-26,18.028,18.271,18.011,18.115,222729,0
2013-03-27,18.315,18.315,17.969,17.997,220605,0
2013-03-28,18.081,18.566,17.988,18.566,200662,0
2013-04-01,18.574,18.574,18.213,18.309,170610,0
2013-04-02,18.315,18.502,18.23,18.48,159924,0
2013-04-03,18.38,18.456,18.255,18.348,199884,0
2013-04-04,18.456,18.517,18.355,18.517,134625,0
2013-04-05,18.51,18.915,18.456,18.543,235989,0
2013-04-08,18.614,18.888,18.552,18.604,198670,0
2013-04-09,18.647,18.681,18.493,18.589,177003,0
2013-04-10,18.63,18.815,18.552,18.769,136885,0
2013-04-11,18.839,18.839,18.5,18.565,183873,0
2013-04-12,18.46,18.742,18.401,18.534,190061,0
2013-04-15,18.534,18.696,18.409,18.436,160004,0
2013-04-16,18.515,18.587,18.353,18.386,164009,0
2013-04-17,18.377,18.469,18.252,18.46,161182,0
2013-04-18,18.46,18.542,18.337,18.377,157890,0
2013-04-19,18.394,18.401,18.275,18.275,178516,0
2013-04-22,18.282,18.377,18.209,18.275,211771,0
2013-04-23,18.306,18.436,18.275,18.306,309263,0
2013-04-24,18.291,18.36,18.102,18.125,346350,0
2013-04-25,18.133,18.192,17.942,18.024,460353,0
2013-04-26,18.048,18.275,18.048,18.243,164954,0
2013-04-29,18.226,18.36,18.226,18.346,199578,0
2013-04-30,18.337,18.46,18.337,18.453,128729,0
2013-05-01,18.46,18.663,18.453,18.542,207648,0
2013-05-02,18.671,18.853,18.621,18.815,174975,0
2013-05-03,18.705,18.822,18.621,18.775,222272,0
2013-05-06,18.742,18.798,18.663,18.68,140891,0
2013-05-07,18.628,18.775,18.621,18.688,205620,0
2013-05-08,18.663,18.721,18.58,18.621,199416,0
2013-05-09,18.593,18.815,18.593,18.713,135177,0
2013-05-10,18.713,18.751,18.524,18.646,167769,0
2013-05-13,18.695,18.712,18.451,18.451,222339,0
2013-05-14,18.407,18.601,18.4,18.549,218891,0
2013-05-15,18.549,18.742,18.507,18.704,257577,0
2013-05-16,18.627,18.687,18.507,18.542,198009,0
2013-05-17,18.611,18.687,18.507,18.515,165590,0
2013-05-20,18.592,18.645,18.498,18.515,199191,0
2013-05-21,18.515,18.571,18.426,18.515,181945,0
2013-05-22,18.458,18.532,18.304,18.304,284061,0
2013-05-23,18.281,18.328,17.997,18.147,376070,0
2013-05-24,18.044,18.147,17.946,18.029,201913,0
2013-05-28,18.07,18.07,17.783,17.808,408507,0
2013-05-29,17.833,17.833,17.496,17.607,358475,0
2013-05-30,17.573,17.75,17.432,17.472,335832,0
2013-05-31,17.576,17.595,17.036,17.192,422093,0
2013-06-03,17.313,17.313,16.987,17.011,459540,0
2013-06-04,16.996,17.181,16.825,16.904,682289,0
2013-06-05,16.936,17.068,16.582,16.97,588559,0
2013-06-06,16.888,17.212,16.888,17.173,261248,0
2013-06-07,17.181,17.253,17.068,17.118,267986,0
2013-06-10,17.197,17.464,17.086,17.464,659539,0
2013-06-11,17.304,17.513,17.148,17.32,412703,0
2013-06-12,17.333,17.349,16.873,17.07,534173,0
2013-06-13,16.989,17.07,16.817,16.859,452863,0
2013-06-14,16.914,17.2,16.817,17.079,367283,0
2013-06-17,17.113,17.283,16.81,16.836,298453,0
2013-06-18,16.777,16.836,16.533,16.566,428694,0
2013-06-19,16.466,16.636,16.336,16.336,500979,0
2013-06-20,16.247,16.33,16.001,16.219,626026,0
2013-06-21,16.228,16.33,15.851,16.1,384622,0
2013-06-24,15.929,16.001,15.026,15.179,946894,0
2013-06-25,15.313,15.471,14.941,15.374,707466,0
2013-06-26,15.518,15.678,15.13,15.225,985421,0
2013-06-27,15.346,15.591,15.263,15.518,766915,0
2013-06-28,15.591,15.952,15.434,15.893,518736,0
2013-07-01,16.15,16.489,16.001,16.473,603283,0
2013-07-02,16.448,16.549,16.122,16.336,359728,0
2013-07-03,16.306,16.344,16.122,16.122,113865,0
2013-07-05,15.994,16.082,15.716,15.994,255402,0
2013-07-08,16.001,16.253,15.903,15.994,273794,0
2013-07-09,15.961,16.15,15.836,16.059,196808,0
2013-07-10,16.219,16.219,15.788,15.812,269780,0
2013-07-11,15.964,16.071,15.838,15.917,251237,0
2013-07-12,16.005,16.216,15.838,16.146,220903,0
2013-07-15,16.118,16.158,15.71,15.727,287329,0
2013-07-16,15.71,15.75,15.466,15.619,407225,0
2013-07-17,15.831,15.997,15.628,15.645,273266,0
2013-07-18,15.673,15.719,15.496,15.645,299700,0
2013-07-19,15.549,15.584,15.298,15.382,306955,0
2013-07-22,15.466,15.584,15.256,15.263,514678,0
2013-07-23,15.249,15.519,15.203,15.459,343654,0
2013-07-24,15.444,15.473,15.111,15.347,346922,0
2013-07-25,15.256,15.314,15.137,15.256,316907,0
2013-07-26,15.288,15.502,15.288,15.481,212600,0
2013-07-29,15.375,15.481,15.195,15.271,342405,0
2013-07-30,15.328,15.481,15.271,15.375,234484,0
2013-07-31,15.298,15.298,15.01,15.111,412599,0
2013-08-01,15.242,15.242,14.89,14.914,374876,0
2013-08-02,14.97,15.052,14.897,15.019,286003,0
2013-08-05,15.059,15.179,14.941,14.98,244877,0
2013-08-06,14.931,15.01,14.816,14.997,254447,0
2013-08-07,14.941,15.17,14.931,15.103,244470,0
2013-08-08,15.084,15.288,15.052,15.111,192096,0
2013-08-09,15.103,15.225,15.025,15.043,231894,0
2013-08-12,15.01,15.249,14.988,15.179,201150,0
2013-08-13,15.105,15.105,14.759,14.767,451709,0
2013-08-14,14.759,14.95,14.759,14.759,355177,0
2013-08-15,14.718,14.759,14.446,14.61,383890,0
2013-08-16,14.616,14.626,14.24,14.289,310790,0
2013-08-19,14.313,14.346,13.915,14.001,526382,0
2013-08-20,14.025,14.373,14.001,14.076,358305,0
2013-08-21,14.115,14.187,14.001,14.025,413316,0
2013-08-22,14.052,14.545,14.017,14.43,330754,0
2013-08-23,14.381,14.626,14.365,14.536,273634,0
2013-08-26,14.513,14.653,14.469,14.626,307606,0
2013-08-27,14.513,14.596,14.346,14.388,363824,0
2013-08-28,14.33,14.513,14.33,14.346,239816,0
2013-08-29,14.265,14.346,14.108,14.272,298888,0
2013-08-30,14.223,14.24,14.098,14.134,242631,0
2013-09-03,14.234,14.243,14.07,14.216,278976,0
2013-09-04,14.167,14.35,14.092,14.267,305435,0
2013-09-05,14.199,14.334,14.181,14.199,252940,0
2013-09-06,14.267,14.37,14.181,14.36,162157,0
2013-09-09,14.388,14.56,14.313,14.32,254753,0
2013-09-10,14.301,14.45,14.127,14.251,291909,0
2013-09-11,14.265,14.373,14.247,14.281,222587,0
2013-09-12,14.314,14.4,14.173,14.309,333574,0
2013-09-13,14.26,14.314,14.19,14.234,340419,0
2013-09-16,14.36,14.45,14.19,14.207,392002,0
2013-09-17,14.243,14.481,14.207,14.4,359757,0
2013-09-18,14.465,14.848,14.36,14.675,400673,0
2013-09-19,14.723,14.864,14.418,14.622,419171,0
2013-09-20,14.682,14.815,14.574,14.675,387040,0
2013-09-23,14.658,14.874,14.613,14.832,424304,0
2013-09-24,14.823,14.882,14.675,14.823,540837,0
2013-09-25,14.823,14.949,14.815,14.823,319452,0
2013-09-26,14.874,15.004,14.864,14.98,316871,0
2013-09-27,14.964,15.02,14.882,15.02,263823,0
2013-09-30,14.98,15.164,14.848,15.053,281852,0
2013-10-01,15.079,15.131,15.045,15.096,211075,0
2013-10-02,15.07,15.268,14.797,15.19,267807,0
2013-10-03,15.19,15.213,15.087,15.096,205527,0
2013-10-04,15.114,15.147,15.061,15.079,215756,0
2013-10-07,15.07,15.164,15.061,15.061,280754,0
2013-10-08,15.079,15.122,15.061,15.061,246345,0
2013-10-09,15.061,15.198,15.061,15.07,232506,0
2013-10-10,15.096,15.131,15.061,15.061,352772,0
2013-10-11,15.055,15.118,15,15.015,250053,0
2013-10-14,15,15,14.79,14.817,336600,0
2013-10-15,14.841,14.857,14.614,14.632,518765,0
2013-10-16,14.725,14.725,14.499,14.632,373377,0
2013-10-17,14.632,14.781,14.575,14.781,351803,0
2013-10-18,14.841,14.917,14.683,14.708,298865,0
2013-10-21,14.758,14.781,14.542,14.584,398390,0
2013-10-22,14.641,14.708,14.542,14.575,460646,0
2013-10-23,14.575,14.716,14.575,14.641,372240,0
2013-10-24,14.691,14.841,14.614,14.808,317283,0
2013-10-25,14.79,15,14.749,14.974,232343,0
2013-10-28,14.942,15.006,14.884,14.951,293214,0
2013-10-29,14.917,14.934,14.758,14.841,326543,0
2013-10-30,14.884,14.892,14.749,14.817,346087,0
2013-10-31,14.781,14.876,14.632,14.699,418693,0
2013-11-01,14.749,14.798,14.575,14.6,319952,0
2013-11-04,14.614,14.74,14.518,14.557,475612,0
2013-11-05,14.526,14.557,14.425,14.425,390296,0
2013-11-06,14.499,14.526,14.323,14.456,492109,0
2013-11-07,14.432,14.481,14.377,14.432,328023,0
2013-11-08,14.35,14.4,14.151,14.233,629860,0
2013-11-11,14.266,14.284,14.16,14.166,323806,0
2013-11-12,14.166,14.233,14.061,14.144,541071,0
2013-11-13,14.163,14.271,14.055,14.184,624137,0
2013-11-14,14.192,14.271,14.093,14.192,498840,0
2013-11-15,14.209,14.278,14.138,14.254,450520,0
2013-11-18,14.254,14.381,14.155,14.192,566627,0
2013-11-19,14.2,14.245,14.084,14.112,576058,0
2013-11-20,14.112,14.219,14.112,14.163,463139,0
2013-11-21,14.155,14.184,14.079,14.128,545402,0
2013-11-22,14.138,14.148,13.994,14.036,672817,0
2013-11-25,14.019,14.064,13.876,13.975,944202,0
2013-11-26,13.994,14.071,13.943,13.985,684184,0
2013-11-27,13.975,14.036,13.934,13.975,515049,0
2013-11-29,13.975,14.028,13.943,13.994,232091,0
2013-12-02,13.994,14.046,13.893,13.924,750688,0
2013-12-03,13.949,14.011,13.91,13.915,649884,0
2013-12-04,13.91,13.957,13.836,13.885,693679,0
2013-12-05,13.842,13.934,13.828,13.842,786962,0
2013-12-06,13.851,13.9,13.802,13.859,761428,0
2013-12-09,13.842,14.102,13.836,14.046,1109940,0
2013-12-10,13.994,14.079,13.885,13.957,898818,0
2013-12-11,13.989,14.023,13.911,13.937,807195,0
2013-12-12,13.918,14.014,13.918,13.989,795972,0
2013-12-13,13.97,13.989,13.896,13.945,790793,0
2013-12-16,14.049,14.066,13.928,13.979,939126,0
2013-12-17,13.952,14.324,13.952,14.324,1111766,0
2013-12-18,14.324,14.569,14.301,14.552,1601956,0
2013-12-19,14.536,14.966,14.493,14.95,1500441,0
2013-12-20,14.898,15.031,14.788,14.883,1170853,0
2013-12-23,14.916,15.006,14.569,14.722,1106753,0
2013-12-24,14.664,14.664,14.512,14.569,407365,0
2013-12-26,14.512,14.552,14.393,14.435,767703,0
2013-12-27,14.379,14.569,14.379,14.475,788210,0
2013-12-30,14.451,14.569,14.351,14.435,1347239,0
2013-12-31,14.41,14.493,14.292,14.428,1500467,0
2014-01-02,14.428,14.755,14.341,14.688,443233,0
2014-01-03,14.729,14.832,14.618,14.815,313371,0
2014-01-06,14.823,14.925,14.68,14.883,426690,0
2014-01-07,14.898,15.006,14.84,14.84,411056,0
2014-01-08,14.788,14.974,14.772,14.966,311133,0
2014-01-09,14.941,14.983,14.916,14.958,358191,0
2014-01-10,15,15.196,14.983,15.102,319478,0
2014-01-13,15.165,15.32,15.14,15.215,483087,0
2014-01-14,15.165,15.247,15.148,15.247,316940,0
2014-01-15,15.231,15.306,15.224,15.261,398648,0
2014-01-16,15.261,15.439,15.261,15.394,376583,0
2014-01-17,15.47,15.566,15.462,15.548,466572,0
2014-01-21,15.533,15.675,15.533,15.648,462523,0
2014-01-22,15.675,15.714,15.667,15.675,391531,0
2014-01-23,15.7,15.79,15.667,15.782,368832,0
2014-01-24,15.815,15.831,15.724,15.796,401132,0
2014-01-27,15.765,15.831,15.724,15.772,472067,0
2014-01-28,15.815,15.874,15.765,15.874,311362,0
2014-01-29,15.891,15.96,15.815,15.882,504468,0
2014-01-30,15.882,15.919,15.782,15.796,268024,0
2014-01-31,15.805,15.855,15.772,15.79,259515,0
2014-02-03,15.855,15.91,15.815,15.882,264972,0
2014-02-04,15.847,15.91,15.782,15.79,253216,0
2014-02-05,15.79,15.847,15.724,15.847,195054,0
2014-02-06,15.864,15.864,15.747,15.756,180508,0
2014-02-07,15.765,15.891,15.756,15.891,205431,0
2014-02-10,15.9,15.975,15.9,15.936,185947,0
2014-02-11,15.9,16.087,15.9,16.062,316473,0
2014-02-12,16.114,16.114,15.939,16.074,296146,0
2014-02-13,16.074,16.152,16.03,16.152,284891,0
2014-02-14,16.114,16.225,16.081,16.198,305863,0
2014-02-18,16.198,16.252,16.132,16.142,264842,0
2014-02-19,16.172,16.207,16.074,16.091,240292,0
2014-02-20,16.106,16.158,16.074,16.142,159337,0
2014-02-21,16.132,16.188,16.1,16.172,175848,0
2014-02-24,16.207,16.207,15.963,16.04,205726,0
2014-02-25,16.015,16.066,15.971,16.021,315187,0
2014-02-26,15.978,16.198,15.978,16.165,212631,0
2014-02-27,16.158,16.216,16.132,16.188,167327,0
2014-02-28,16.216,16.314,16.198,16.216,165589,0
2014-03-03,16.244,16.331,16.216,16.331,240769,0
2014-03-04,16.314,16.331,16.225,16.26,182571,0
2014-03-05,16.305,16.337,16.26,16.323,216887,0
2014-03-06,16.314,16.314,16.1,16.142,409685,0
2014-03-07,16.081,16.091,15.978,16.005,265469,0
2014-03-10,16.005,16.057,16.005,16.005,203832,0
2014-03-11,16.005,16.106,15.953,15.996,181498,0
2014-03-12,16.051,16.118,16.024,16.103,170569,0
2014-03-13,16.095,16.229,16.085,16.211,161230,0
2014-03-14,16.202,16.22,16.176,16.202,120721,0
2014-03-17,16.255,16.32,16.248,16.301,149317,0
2014-03-18,16.265,16.342,16.248,16.335,162525,0
2014-03-19,16.311,16.342,16.16,16.202,221637,0
2014-03-20,16.103,16.147,16.051,16.103,198058,0
2014-03-21,16.103,16.168,16.069,16.103,159974,0
2014-03-24,16.118,16.186,16.109,16.168,226711,0
2014-03-25,16.186,16.193,16.137,16.176,164342,0
2014-03-26,16.16,16.265,16.16,16.211,182916,0
2014-03-27,16.155,16.311,16.155,16.293,200769,0
2014-03-28,16.293,16.36,16.265,16.284,198421,0
2014-03-31,16.301,16.342,16.239,16.327,186587,0
2014-04-01,16.32,16.342,16.229,16.255,271771,0
2014-04-02,16.239,16.248,16.16,16.229,202238,0
2014-04-03,16.275,16.293,16.229,16.265,128431,0
2014-04-04,16.275,16.383,16.275,16.383,184217,0
2014-04-07,16.35,16.461,16.342,16.416,166762,0
2014-04-08,16.391,16.486,16.391,16.47,136396,0
2014-04-09,16.478,16.582,16.452,16.531,147098,0
2014-04-10,16.592,16.624,16.566,16.592,160932,0
2014-04-11,16.651,16.715,16.595,16.627,160486,0
2014-04-14,16.635,16.685,16.635,16.669,151887,0
2014-04-15,16.651,16.767,16.651,16.758,160106,0
2014-04-16,16.767,16.853,16.748,16.844,206171,0
2014-04-17,16.853,16.853,16.74,16.748,250116,0
2014-04-21,16.774,16.945,16.767,16.928,201963,0
2014-04-22,16.998,17.05,16.928,17.04,137259,0
2014-04-23,16.989,17.102,16.989,17.05,169913,0
2014-04-24,17.05,17.128,17.014,17.075,323745,0
2014-04-25,17.075,17.128,17.05,17.111,119486,0
2014-04-28,17.094,17.193,17.05,17.151,193153,0
2014-04-29,17.144,17.167,17.04,17.111,189845,0
2014-04-30,17.111,17.193,17.111,17.193,159512,0
2014-05-01,17.218,17.359,17.218,17.273,236762,0
2014-05-02,17.236,17.351,17.21,17.334,167662,0
2014-05-05,17.369,17.388,17.236,17.245,151129,0
2014-05-06,17.289,17.324,17.236,17.282,127201,0
2014-05-07,17.289,17.324,17.245,17.273,167689,0
2014-05-08,17.282,17.341,17.273,17.307,122221,0
2014-05-09,17.334,17.334,17.245,17.253,303994,0
2014-05-12,17.282,17.324,17.227,17.253,190622,0
2014-05-13,17.293,17.293,17.247,17.257,176357,0
2014-05-14,17.277,17.338,17.257,17.293,322779,0
2014-05-15,17.355,17.43,17.355,17.416,170650,0
2014-05-16,17.416,17.481,17.416,17.423,140855,0
2014-05-19,17.4,17.472,17.4,17.445,166339,0
2014-05-20,17.481,17.481,17.438,17.481,128866,0
2014-05-21,17.445,17.472,17.392,17.438,305077,0
2014-05-22,17.43,17.543,17.408,17.472,301244,0
2014-05-23,17.525,17.533,17.438,17.49,122946,0
2014-05-27,17.533,17.533,17.455,17.515,168430,0
2014-05-28,17.561,17.589,17.497,17.552,156991,0
2014-05-29,17.606,17.673,17.579,17.623,163161,0
2014-05-30,17.648,17.681,17.597,17.681,238628,0
2014-06-02,17.699,17.699,17.597,17.623,179172,0
2014-06-03,17.597,17.648,17.525,17.525,162376,0
2014-06-04,17.533,17.561,17.301,17.301,237609,0
2014-06-05,17.267,17.363,17.267,17.293,223685,0
2014-06-06,17.4,17.4,17.267,17.293,223369,0
2014-06-09,17.301,17.383,17.267,17.373,201694,0
2014-06-10,17.392,17.408,17.293,17.392,196233,0
2014-06-11,17.392,17.4,17.338,17.345,180290,0
2014-06-12,17.367,17.466,17.367,17.442,149433,0
2014-06-13,17.418,17.418,17.358,17.404,107059,0
2014-06-16,17.395,17.442,17.314,17.314,147981,0
2014-06-17,17.322,17.377,17.141,17.234,239803,0
2014-06-18,17.199,17.314,17.189,17.295,273486,0
2014-06-19,17.295,17.332,17.155,17.207,309876,0
2014-06-20,17.26,17.34,17.224,17.34,137664,0
2014-06-23,17.358,17.358,17.287,17.358,112528,0
2014-06-24,17.367,17.41,17.349,17.386,182731,0
2014-06-25,17.41,17.466,17.386,17.404,146202,0
2014-06-26,17.433,17.538,17.418,17.449,93664,0
2014-06-27,17.538,17.584,17.501,17.556,116303,0
2014-06-30,17.548,17.635,17.548,17.627,168580,0
2014-07-01,17.643,17.695,17.627,17.653,185180,0
2014-07-02,17.485,17.538,16.93,16.93,1838497,0
2014-07-03,16.828,16.838,16.635,16.776,618394,0
2014-07-07,16.716,16.856,16.66,16.732,714564,0
2014-07-08,16.801,16.864,16.792,16.864,275784,0
2014-07-09,16.864,16.965,16.759,16.939,369810,0
2014-07-10,16.921,16.957,16.878,16.894,219313,0
2014-07-11,16.886,17.002,16.886,16.974,150512,0
2014-07-14,16.993,16.993,16.81,16.828,240335,0
2014-07-15,16.856,16.886,16.828,16.846,191357,0
2014-07-16,16.846,16.93,16.818,16.921,263040,0
2014-07-17,16.965,17.107,16.949,17.107,220690,0
2014-07-18,17.046,17.134,17.046,17.081,182903,0
2014-07-21,17.107,17.174,17.081,17.081,169223,0
2014-07-22,17.098,17.156,17.071,17.081,213372,0
2014-07-23,17.165,17.174,17.081,17.117,180464,0
2014-07-24,17.09,17.156,17.046,17.125,208559,0
2014-07-25,17.2,17.307,17.148,17.307,314413,0
2014-07-28,17.272,17.324,17.244,17.297,283966,0
2014-07-29,17.341,17.359,17.252,17.262,228654,0
2014-07-30,17.226,17.244,17.036,17.081,181375,0
2014-07-31,16.984,17.081,16.913,17.055,235578,0
2014-08-01,17.063,17.148,17.055,17.125,151387,0
2014-08-04,17.09,17.134,17.002,17.063,118174,0
2014-08-05,17.002,17.098,16.993,17.071,229262,0
2014-08-06,17.098,17.226,17.036,17.107,191967,0
2014-08-07,17.165,17.262,17.156,17.244,166627,0
2014-08-08,17.262,17.341,17.226,17.272,134302,0
2014-08-11,17.272,17.397,17.272,17.334,152898,0
2014-08-12,17.334,17.406,17.235,17.297,113646,0
2014-08-13,17.351,17.463,17.307,17.42,140126,0
2014-08-14,17.42,17.47,17.397,17.413,129805,0
2014-08-15,17.42,17.532,17.42,17.524,138430,0
2014-08-18,17.542,17.658,17.479,17.496,178665,0
2014-08-19,17.496,17.588,17.436,17.463,261741,0
2014-08-20,17.479,17.496,17.359,17.379,252709,0
2014-08-21,17.359,17.453,17.324,17.324,296462,0
2014-08-22,17.316,17.397,17.316,17.351,127087,0
2014-08-25,17.369,17.444,17.359,17.413,259233,0
2014-08-26,17.397,17.496,17.388,17.496,214130,0
2014-08-27,17.551,17.588,17.47,17.496,164372,0
2014-08-28,17.505,17.542,17.489,17.496,190366,0
2014-08-29,17.505,17.56,17.444,17.496,277523,0
2014-09-02,17.47,17.505,17.42,17.479,153011,0
2014-09-03,17.453,17.514,17.444,17.453,179295,0
2014-09-04,17.428,17.463,17.351,17.351,243671,0
2014-09-05,17.413,17.47,17.324,17.341,259065,0
2014-09-08,17.397,17.406,17.334,17.397,191530,0
2014-09-09,17.359,17.397,17.334,17.379,95296,0
2014-09-10,17.334,17.397,17.307,17.388,163907,0
2014-09-11,17.397,17.436,17.351,17.351,138984,0
2014-09-12,17.297,17.307,17.243,17.271,268299,0
2014-09-15,17.261,17.324,17.207,17.216,161039,0
2014-09-16,17.132,17.199,17.124,17.154,228161,0
2014-09-17,17.172,17.243,17.14,17.154,248117,0
2014-09-18,17.181,17.199,17.14,17.189,176407,0
2014-09-19,17.199,17.243,17.154,17.225,242133,0
2014-09-22,17.199,17.234,17.124,17.132,263758,0
2014-09-23,17.124,17.234,17.124,17.172,268883,0
2014-09-24,17.154,17.216,17.146,17.172,194221,0
2014-09-25,17.172,17.225,17.172,17.207,172979,0
2014-09-26,17.234,17.271,17.172,17.225,140303,0
2014-09-29,17.207,17.324,17.207,17.316,167840,0
2014-09-30,17.307,17.489,17.289,17.453,359363,0
2014-10-01,17.428,17.525,17.428,17.479,179869,0
2014-10-02,17.489,17.515,17.444,17.444,210213,0
2014-10-03,17.444,17.479,17.428,17.453,115182,0
2014-10-06,17.463,17.57,17.463,17.515,105584,0
2014-10-07,17.479,17.579,17.479,17.561,147102,0
2014-10-08,17.561,17.65,17.552,17.606,122080,0
2014-10-09,17.623,17.711,17.552,17.579,190868,0
2014-10-10,17.623,17.667,17.579,17.623,224277,0
2014-10-13,17.641,17.693,17.615,17.658,126482,0
2014-10-14,17.623,17.667,17.589,17.631,199974,0
2014-10-15,17.641,17.772,17.631,17.702,296636,0
2014-10-16,17.702,17.825,17.693,17.782,236965,0
2014-10-17,17.816,17.887,17.772,17.798,193865,0
2014-10-20,17.86,17.86,17.789,17.825,97056,0
2014-10-21,17.825,17.833,17.712,17.807,219804,0
2014-10-22,17.816,17.816,17.736,17.798,113761,0
2014-10-23,17.772,17.807,17.72,17.763,192961,0
2014-10-24,17.816,17.825,17.72,17.782,162264,0
2014-10-27,17.798,17.816,17.72,17.754,188156,0
2014-10-28,17.736,17.789,17.736,17.772,220330,0
2014-10-29,17.746,17.833,17.736,17.782,177205,0
2014-10-30,17.798,17.86,17.736,17.833,161261,0
2014-10-31,17.816,17.833,17.763,17.772,159980,0
2014-11-03,17.798,17.833,17.772,17.798,159403,0
2014-11-04,17.772,17.807,17.72,17.754,160996,0
2014-11-05,17.736,17.772,17.702,17.702,161730,0
2014-11-06,17.702,17.754,17.641,17.754,238005,0
2014-11-07,17.763,17.772,17.712,17.763,143135,0
2014-11-10,17.754,17.807,17.702,17.712,168814,0
2014-11-11,17.712,17.782,17.712,17.736,161132,0
2014-11-12,17.789,17.798,17.727,17.746,225295,0
2014-11-13,17.782,17.798,17.712,17.736,198581,0
2014-11-14,17.712,17.736,17.693,17.712,191316,0
2014-11-17,17.693,17.712,17.542,17.588,328878,0
2014-11-18,17.588,17.712,17.569,17.605,234690,0
2014-11-19,17.569,17.65,17.56,17.578,207715,0
2014-11-20,17.614,17.693,17.614,17.658,179864,0
2014-11-21,17.693,17.746,17.667,17.702,315689,0
2014-11-24,17.712,17.736,17.667,17.667,205014,0
2014-11-25,17.667,17.712,17.667,17.676,168308,0
2014-11-26,17.746,17.754,17.684,17.727,195613,0
2014-11-28,17.727,17.825,17.727,17.754,64022,0
2014-12-01,17.852,17.87,17.712,17.72,212227,0
2014-12-02,17.727,17.843,17.727,17.816,234744,0
2014-12-03,17.798,17.904,17.798,17.887,206474,0
2014-12-04,17.87,17.924,17.852,17.924,209973,0
2014-12-05,17.861,17.88,17.807,17.843,231238,0
2014-12-08,17.843,17.88,17.798,17.833,262819,0
2014-12-09,17.816,17.904,17.816,17.843,232604,0
2014-12-10,17.852,17.968,17.852,17.95,276991,0
2014-12-11,17.932,17.978,17.852,17.88,325251,0
2014-12-12,17.88,17.988,17.88,17.988,221326,0
2014-12-15,17.988,18.03,17.988,18.012,313398,0
2014-12-16,18.012,18.082,18.012,18.012,257815,0
2014-12-17,18.021,18.109,18.021,18.058,238256,0
2014-12-18,18.082,18.082,17.96,17.988,280751,0
2014-12-19,18.038,18.038,17.887,17.924,211180,0
2014-12-22,17.924,17.978,17.789,17.825,478755,0
2014-12-23,17.843,17.904,17.726,17.782,493368,0
2014-12-24,17.701,17.87,17.701,17.861,280624,0
2014-12-26,17.887,17.932,17.816,17.914,189865,0
2014-12-29,17.894,17.904,17.825,17.825,416811,0
2014-12-30,17.852,17.887,17.816,17.843,350669,0
2014-12-31,17.87,17.942,17.843,17.861,498960,0
2015-01-02,17.924,18.004,17.852,17.96,147957,0
2015-01-05,17.997,18.117,17.997,18.082,173678,0
2015-01-06,18.117,18.28,18.117,18.208,312221,0
2015-01-07,18.245,18.365,18.208,18.357,311435,0
2015-01-08,18.357,18.365,18.254,18.289,258540,0
2015-01-09,18.298,18.357,18.263,18.34,177300,0
2015-01-12,18.572,18.708,18.465,18.708,938607,0
2015-01-13,18.741,18.759,18.652,18.732,418926,0
2015-01-14,18.82,18.864,18.741,18.785,600610,0
2015-01-15,18.829,18.991,18.811,18.983,549873,0
2015-01-16,19.034,19.052,18.864,18.949,474521,0
2015-01-20,18.967,19.027,18.874,18.893,306089,0
2015-01-21,18.883,18.932,18.785,18.811,231009,0
2015-01-22,18.855,18.855,18.725,18.785,230322,0
2015-01-23,18.848,18.855,18.769,18.785,214769,0
2015-01-26,18.811,18.829,18.759,18.82,166258,0
2015-01-27,18.838,18.932,18.838,18.913,202256,0
2015-01-28,18.913,19.124,18.913,19.124,238374,0
2015-01-29,19.124,19.291,19.06,19.208,323718,0
2015-01-30,19.227,19.3,19.208,19.268,264841,0
2015-02-02,19.3,19.411,19.245,19.411,251374,0
2015-02-03,19.357,19.411,19.276,19.3,228612,0
2015-02-04,19.259,19.283,19.142,19.283,338897,0
2015-02-05,19.245,19.276,19.115,19.152,197040,0
2015-02-06,19.069,19.152,19.027,19.115,317941,0
2015-02-09,19.096,19.115,18.967,18.983,165562,0
2015-02-10,18.967,18.967,18.838,18.923,212494,0
2015-02-11,18.967,18.967,18.716,18.74,293061,0
2015-02-12,18.679,18.784,18.679,18.716,189576,0
2015-02-13,18.768,18.792,18.57,18.57,343079,0
2015-02-17,18.587,18.633,18.31,18.372,274354,0
2015-02-18,18.337,18.679,18.31,18.623,338085,0
2015-02-19,18.595,18.688,18.536,18.614,252019,0
2015-02-20,18.614,18.725,18.579,18.587,226097,0
2015-02-23,18.688,18.802,18.605,18.749,219736,0
2015-02-24,18.802,18.855,18.725,18.848,191845,0
2015-02-25,18.893,18.893,18.759,18.759,128945,0
2015-02-26,18.759,18.792,18.688,18.749,143605,0
2015-02-27,18.784,18.923,18.784,18.903,157126,0
2015-03-02,18.903,18.932,18.74,18.749,153267,0
2015-03-03,18.768,18.792,18.651,18.775,235314,0
2015-03-04,18.792,18.811,18.716,18.792,204841,0
2015-03-05,18.749,18.838,18.74,18.829,140760,0
2015-03-06,18.725,18.725,18.516,18.553,207073,0
2015-03-09,18.526,18.561,18.463,18.472,270812,0
2015-03-10,18.526,18.587,18.48,18.508,169785,0
2015-03-11,18.526,18.553,18.455,18.508,292335,0
2015-03-12,18.536,18.561,18.472,18.48,258866,0
2015-03-13,18.463,18.472,18.4,18.446,237627,0
2015-03-16,18.455,18.463,18.362,18.408,146226,0
2015-03-17,18.39,18.437,18.318,18.328,208603,0
2015-03-18,18.371,18.75,18.345,18.68,344045,0
2015-03-19,18.614,18.662,18.499,18.561,121650,0
2015-03-20,18.561,18.741,18.561,18.741,132546,0
2015-03-23,18.717,18.793,18.717,18.759,181805,0
2015-03-24,18.741,18.856,18.732,18.856,96297,0
2015-03-25,18.856,18.885,18.741,18.785,236181,0
2015-03-26,18.793,18.812,18.717,18.717,120535,0
2015-03-27,18.732,18.885,18.732,18.812,95631,0
2015-03-30,18.793,18.793,18.708,18.759,105301,0
2015-03-31,18.776,18.885,18.717,18.856,108752,0
2015-04-01,18.915,18.993,18.885,18.942,176246,0
2015-04-02,18.976,18.976,18.83,18.866,150115,0
2015-04-06,18.915,18.976,18.895,18.934,85511,0
2015-04-07,18.905,19.054,18.895,19.002,144293,0
2015-04-08,19.046,19.063,18.951,18.969,111086,0
2015-04-09,18.969,18.993,18.875,18.875,107430,0
2015-04-10,18.934,18.969,18.856,18.895,106639,0
2015-04-13,18.942,18.942,18.839,18.895,149212,0
2015-04-14,18.934,18.985,18.856,18.856,182888,0
2015-04-15,18.875,18.942,18.83,18.83,148501,0
2015-04-16,18.83,18.895,18.812,18.848,127492,0
2015-04-17,18.848,18.866,18.785,18.856,117088,0
2015-04-20,18.905,18.942,18.856,18.915,84890,0
2015-04-21,18.905,18.942,18.885,18.934,161654,0
2015-04-22,18.934,18.934,18.875,18.905,164699,0
2015-04-23,18.875,18.934,18.856,18.915,101246,0
2015-04-24,18.951,18.951,18.866,18.875,102354,0
2015-04-27,18.915,18.934,18.875,18.875,110996,0
2015-04-28,18.875,18.915,18.848,18.885,110662,0
2015-04-29,18.839,18.856,18.749,18.839,167709,0
2015-04-30,18.839,18.866,18.731,18.776,188538,0
2015-05-01,18.821,18.83,18.67,18.698,153642,0
2015-05-04,18.716,18.725,18.67,18.707,161840,0
2015-05-05,18.725,18.725,18.594,18.698,162949,0
2015-05-06,18.633,18.661,18.48,18.506,296470,0
2015-05-07,18.488,18.543,18.416,18.497,218215,0
2015-05-08,18.604,18.642,18.524,18.524,168264,0
2015-05-11,18.515,18.553,18.461,18.506,313599,0
2015-05-12,18.461,18.594,18.461,18.594,245805,0
2015-05-13,18.633,18.633,18.469,18.497,197847,0
2015-05-14,18.443,18.497,18.443,18.452,254122,0
2015-05-15,18.469,18.534,18.46,18.524,183188,0
2015-05-18,18.497,18.497,18.28,18.315,298248,0
2015-05-19,18.244,18.28,18.152,18.179,335000,0
2015-05-20,18.189,18.198,18.078,18.078,244079,0
2015-05-21,18.123,18.161,18.078,18.088,295169,0
2015-05-22,18.072,18.106,18.053,18.088,135499,0
2015-05-26,18.098,18.098,18.043,18.053,161000,0
2015-05-27,18.078,18.142,18.072,18.098,124138,0
2015-05-28,18.123,18.132,18.043,18.106,180049,0
2015-05-29,18.106,18.179,18.098,18.106,111890,0
2015-06-01,18.161,18.217,18.142,18.198,205551,0
2015-06-02,18.17,18.207,18.142,18.17,174902,0
2015-06-03,18.115,18.142,18.034,18.063,186038,0
2015-06-04,18.043,18.078,17.992,18.016,162535,0
2015-06-05,17.945,18.043,17.917,17.964,198619,0
2015-06-08,17.936,17.982,17.853,17.964,232932,0
2015-06-09,17.927,17.927,17.781,17.844,270207,0
2015-06-10,17.825,17.863,17.691,17.781,255685,0
2015-06-11,17.844,17.844,17.735,17.789,278484,0
2015-06-12,17.771,17.973,17.753,17.853,174070,0
2015-06-15,17.973,18.336,17.955,18.336,550563,0
2015-06-16,18.265,18.265,18.134,18.238,446054,0
2015-06-17,18.238,18.428,18.191,18.354,298033,0
2015-06-18,18.354,18.472,18.317,18.463,261216,0
2015-06-19,18.546,18.655,18.472,18.564,183302,0
2015-06-22,18.517,18.564,18.49,18.564,247261,0
2015-06-23,18.472,18.655,18.446,18.627,310121,0
2015-06-24,18.617,18.744,18.617,18.692,210556,0
2015-06-25,18.655,18.702,18.608,18.683,169017,0
2015-06-26,18.617,18.637,18.481,18.481,221104,0
2015-06-29,18.472,18.49,18.345,18.446,193413,0
2015-06-30,18.463,18.49,18.354,18.446,243090,0
2015-07-01,18.481,18.5,18.4,18.428,185719,0
2015-07-02,18.509,18.509,18.428,18.428,131104,0
2015-07-06,18.437,18.598,18.437,18.509,133301,0
2015-07-07,18.581,18.826,18.581,18.637,150665,0
2015-07-08,18.637,18.735,18.637,18.673,177037,0
2015-07-09,18.664,18.721,18.581,18.673,138356,0
2015-07-10,18.581,18.655,18.537,18.617,132640,0
2015-07-13,18.59,18.627,18.537,18.581,115265,0
2015-07-14,18.546,18.581,18.546,18.573,86786,0
2015-07-15,18.527,18.655,18.527,18.627,79567,0
2015-07-16,18.673,18.721,18.637,18.637,108695,0
2015-07-17,18.721,18.764,18.673,18.721,140113,0
2015-07-20,18.736,18.745,18.637,18.726,133327,0
2015-07-21,18.655,18.745,18.646,18.736,126869,0
2015-07-22,18.772,18.818,18.664,18.764,204807,0
2015-07-23,18.772,18.854,18.736,18.81,93263,0
2015-07-24,18.892,18.922,18.827,18.902,124021,0
2015-07-27,18.922,19.011,18.912,18.959,100047,0
2015-07-28,18.959,19.001,18.922,18.959,167151,0
2015-07-29,18.922,19.001,18.922,18.984,140440,0
2015-07-30,18.94,19.021,18.922,18.975,147013,0
2015-07-31,18.975,19.029,18.959,19.001,179633,0
2015-08-03,19.037,19.459,18.755,18.827,417510,0
2015-08-04,18.782,18.984,18.755,18.827,97860,0
2015-08-05,18.837,18.846,18.764,18.827,82974,0
2015-08-06,18.772,18.912,18.755,18.846,104690,0
2015-08-07,18.892,18.912,18.782,18.782,77170,0
2015-08-10,18.81,18.882,18.726,18.736,80126,0
2015-08-11,18.745,18.967,18.726,18.931,142968,0
2015-08-12,18.912,18.975,18.902,18.949,146329,0
2015-08-13,18.967,18.984,18.922,18.922,87340,0
2015-08-14,18.94,18.975,18.873,18.912,60626,0
2015-08-17,18.922,18.949,18.863,18.873,123872,0
2015-08-18,18.846,18.959,18.846,18.912,133573,0
2015-08-19,18.873,18.892,18.827,18.863,138046,0
2015-08-20,18.902,18.902,18.71,18.72,143826,0
2015-08-21,18.863,18.892,18.71,18.72,304770,0
2015-08-24,18.589,18.799,18.544,18.781,289905,0
2015-08-25,18.763,18.846,18.571,18.636,131395,0
2015-08-26,18.663,18.701,18.525,18.581,152875,0
2015-08-27,18.581,18.663,18.515,18.645,119836,0
2015-08-28,18.597,18.663,18.535,18.663,219065,0
2015-08-31,18.616,18.763,18.616,18.744,98463,0
2015-09-01,18.754,19.259,18.571,18.763,123327,0
2015-09-02,18.79,18.79,18.645,18.673,87776,0
2015-09-03,18.701,18.754,18.673,18.701,102934,0
2015-09-04,18.645,18.79,18.645,18.754,95412,0
2015-09-08,18.754,18.818,18.701,18.799,86468,0
2015-09-09,18.763,18.809,18.726,18.781,78944,0
2015-09-10,18.809,18.809,18.616,18.71,94142,0
2015-09-11,18.735,18.781,18.645,18.673,72660,0
2015-09-14,18.72,18.72,18.645,18.654,66906,0
2015-09-15,18.673,18.673,18.616,18.673,99382,0
2015-09-16,18.645,18.847,18.645,18.763,233952,0
2015-09-17,18.726,18.837,18.691,18.781,161540,0
2015-09-18,18.754,19.038,18.754,19.022,198871,0
2015-09-21,19.048,19.076,18.903,18.932,117412,0
2015-09-22,18.932,19.066,18.923,19.012,107527,0
2015-09-23,19.048,19.048,18.913,18.968,56804,0
2015-09-24,19.012,19.029,18.923,18.985,86256,0
2015-09-25,18.959,18.968,18.903,18.959,45075,0
2015-09-28,18.968,18.985,18.903,18.932,65292,0
2015-09-29,18.959,18.968,18.874,18.95,114479,0
2015-09-30,18.968,18.968,18.763,18.763,157272,0
2015-10-01,18.864,18.95,18.828,18.847,77334,0
2015-10-02,18.913,18.959,18.903,18.913,79399,0
2015-10-05,18.95,18.959,18.874,18.94,128240,0
2015-10-06,18.893,19.012,18.893,18.976,123384,0
2015-10-07,19.002,19.038,18.95,19.012,69186,0
2015-10-08,19.038,19.066,18.993,19.022,86020,0
2015-10-09,18.976,19.038,18.976,19.029,97428,0
2015-10-12,19.022,19.113,19.012,19.076,55661,0
2015-10-13,19.086,19.169,19.086,19.15,78331,0
2015-10-14,19.14,19.237,19.13,19.228,88178,0
2015-10-15,19.228,19.246,19.076,19.122,130264,0
2015-10-16,19.122,19.237,19.113,19.15,133618,0
2015-10-19,19.189,19.189,19.104,19.13,55722,0
2015-10-20,19.13,19.228,19.13,19.199,108579,0
2015-10-21,19.218,19.27,19.179,19.237,111440,0
2015-10-22,19.27,19.27,19.086,19.228,138055,0
2015-10-23,19.228,19.325,19.169,19.315,102351,0
2015-10-26,19.364,19.364,19.218,19.246,94888,0
2015-10-27,19.218,19.253,19.179,19.179,135567,0
2015-10-28,19.209,19.306,19.209,19.27,99753,0
2015-10-29,19.218,19.315,19.209,19.297,133942,0
2015-10-30,19.306,19.325,19.228,19.297,128751,0
2015-11-02,19.297,19.409,19.279,19.4,122793,0
2015-11-03,19.354,19.418,19.325,19.354,250466,0
2015-11-04,19.315,19.373,19.288,19.364,174742,0
2015-11-05,19.344,19.409,19.325,19.4,191503,0
2015-11-06,19.288,19.288,19.179,19.218,142709,0
2015-11-09,19.13,19.15,19.048,19.113,158264,0
2015-11-10,19.104,19.209,19.057,19.189,111440,0
2015-11-11,19.122,19.218,19.122,19.15,131024,0
2015-11-12,19.189,19.228,19.13,19.14,104113,0
2015-11-13,19.179,19.28,19.095,19.228,92472,0
2015-11-16,19.271,19.271,19.15,19.261,100556,0
2015-11-17,19.179,19.28,19.169,19.271,141619,0
2015-11-18,19.271,19.28,19.199,19.261,106377,0
2015-11-19,19.261,19.261,19.228,19.237,114998,0
2015-11-20,19.237,19.345,19.228,19.316,117152,0
2015-11-23,19.28,19.401,19.28,19.401,95595,0
2015-11-24,19.41,19.477,19.382,19.448,129309,0
2015-11-25,19.401,19.448,19.355,19.382,119952,0
2015-11-27,19.355,19.457,19.355,19.428,31577,0
2015-11-30,19.41,19.558,19.355,19.549,165544,0
2015-12-01,19.586,19.661,19.577,19.641,157372,0
2015-12-02,19.671,19.765,19.604,19.698,181554,0
2015-12-03,19.632,19.671,19.401,19.428,167213,0
2015-12-04,19.477,19.613,19.365,19.41,203049,0
2015-12-07,19.373,19.401,19.28,19.28,141941,0
2015-12-08,19.326,19.457,19.28,19.392,176382,0
2015-12-09,19.428,19.496,19.336,19.373,212426,0
2015-12-10,19.289,19.401,19.228,19.365,190761,0
2015-12-11,19.355,19.467,19.355,19.419,166835,0
2015-12-14,19.438,19.448,19.316,19.419,231740,0
2015-12-15,19.419,19.487,19.373,19.41,122435,0
2015-12-16,19.41,19.467,19.365,19.438,143771,0
2015-12-17,19.438,19.661,19.438,19.632,126853,0
2015-12-18,19.632,19.737,19.596,19.689,203265,0
2015-12-21,19.661,19.827,19.651,19.817,141619,0
2015-12-22,19.755,19.817,19.698,19.717,146545,0
2015-12-23,19.746,19.949,19.746,19.911,205205,0
2015-12-24,19.875,19.984,19.875,19.957,51662,0
2015-12-28,20.016,20.016,19.939,19.967,193798,0
2015-12-29,19.967,20.052,19.875,19.875,218409,0
2015-12-30,19.875,20.026,19.875,19.919,140929,0
2015-12-31,19.919,20.052,19.893,20.016,218778,0
2016-01-04,20.016,20.245,19.967,20.245,255981,0
2016-01-05,20.284,20.44,20.267,20.401,368166,0
2016-01-06,20.401,20.553,20.367,20.525,317865,0
2016-01-07,20.553,20.646,20.411,20.439,225917,0
2016-01-08,20.349,20.535,20.349,20.497,166970,0
2016-01-11,20.497,20.497,20.376,20.411,176887,0
2016-01-12,20.449,20.449,20.303,20.43,190764,0
2016-01-13,20.43,20.446,20.34,20.392,236575,0
2016-01-14,20.349,20.384,20.208,20.357,156604,0
2016-01-15,20.312,20.411,20.302,20.411,244493,0
2016-01-19,20.439,20.477,20.312,20.411,141210,0
2016-01-20,20.367,20.411,20.122,20.218,351687,0
2016-01-21,20.244,20.33,20.213,20.283,124911,0
2016-01-22,20.33,20.376,20.264,20.283,157844,0
2016-01-25,20.33,20.367,20.273,20.283,136321,0
2016-01-26,20.254,20.349,20.244,20.349,111674,0
2016-01-27,20.34,20.367,20.244,20.264,167009,0
2016-01-28,20.33,20.477,20.302,20.401,253659,0
2016-01-29,20.449,20.467,20.38,20.43,201251,0
2016-02-01,20.439,20.628,20.433,20.618,163955,0
2016-02-02,20.618,20.719,20.599,20.719,206766,0
2016-02-03,20.719,20.785,20.68,20.709,200566,0
2016-02-04,20.69,20.756,20.637,20.746,200755,0
2016-02-05,20.766,20.814,20.709,20.766,186197,0
2016-02-08,20.719,20.814,20.719,20.804,129547,0
2016-02-09,20.776,20.943,20.719,20.897,232871,0
2016-02-10,20.907,20.952,20.842,20.952,93296,0
2016-02-11,21.027,21.032,20.889,20.925,162818,0
2016-02-12,20.889,20.97,20.755,20.803,171157,0
2016-02-16,20.765,20.775,20.646,20.699,117296,0
2016-02-17,20.728,20.728,20.533,20.617,276333,0
2016-02-18,20.672,20.793,20.599,20.737,189723,0
2016-02-19,20.775,20.87,20.737,20.851,111262,0
2016-02-22,20.813,20.866,20.765,20.833,139844,0
2016-02-23,20.784,20.952,20.765,20.952,122114,0
2016-02-24,20.907,20.98,20.86,20.98,134652,0
2016-02-25,20.989,21.045,20.961,21.027,105907,0
2016-02-26,20.98,20.98,20.917,20.98,128071,0
2016-02-29,20.999,21.017,20.934,20.934,128535,0
2016-03-01,20.999,21.055,20.934,21.046,237156,0
2016-03-02,20.98,21.027,20.889,21.027,156895,0
2016-03-03,21.027,21.064,20.823,20.851,275977,0
2016-03-04,20.88,20.907,20.757,20.784,153907,0
2016-03-07,20.784,20.842,20.718,20.793,113531,0
2016-03-08,20.86,20.87,20.709,20.709,122854,0
2016-03-09,20.709,20.793,20.667,20.775,144994,0
2016-03-10,20.813,20.833,20.709,20.803,166442,0
2016-03-11,20.87,20.907,20.813,20.86,95763,0
2016-03-14,20.842,20.87,20.823,20.851,107586,0
2016-03-15,20.833,20.87,20.833,20.833,122804,0
2016-03-16,20.842,20.851,20.803,20.851,175051,0
2016-03-17,20.86,21.018,20.851,20.962,117896,0
2016-03-18,21.018,21.104,21.009,21.065,125642,0
2016-03-21,21.084,21.122,21.018,21.114,129837,0
2016-03-22,21.056,21.261,21.056,21.261,147117,0
2016-03-23,21.243,21.253,21.162,21.171,114909,0
2016-03-24,21.198,21.234,21.074,21.074,102923,0
2016-03-28,21.152,21.162,21.074,21.104,61807,0
2016-03-29,21.142,21.29,21.115,21.29,96022,0
2016-03-30,21.271,21.337,21.18,21.329,119810,0
2016-03-31,21.356,21.571,21.328,21.516,141864,0
2016-04-01,21.571,21.619,21.433,21.47,156153,0
2016-04-04,21.516,21.571,21.461,21.525,99889,0
2016-04-05,21.525,21.657,21.516,21.619,135628,0
2016-04-06,21.666,21.788,21.666,21.752,136845,0
2016-04-07,21.732,21.779,21.723,21.779,97725,0
2016-04-08,21.788,21.788,21.571,21.647,220917,0
2016-04-11,21.695,21.928,21.647,21.928,168788,0
2016-04-12,21.89,22.069,21.882,21.977,157830,0
2016-04-13,21.967,22.026,21.77,21.824,199382,0
2016-04-14,21.824,21.928,21.741,21.741,203864,0
2016-04-15,21.852,21.958,21.843,21.928,116049,0
2016-04-18,22.014,22.033,21.89,21.967,139620,0
2016-04-19,21.985,21.985,21.852,21.918,141391,0
2016-04-20,21.909,22.088,21.909,22.024,175969,0
2016-04-21,22.033,22.06,21.958,22.024,147186,0
2016-04-22,21.985,22.024,21.918,21.948,94399,0
2016-04-25,21.918,21.948,21.833,21.852,148871,0
2016-04-26,21.852,21.909,21.814,21.862,118392,0
2016-04-27,21.806,21.882,21.806,21.824,114614,0
2016-04-28,21.814,21.843,21.778,21.814,109487,0
2016-04-29,21.814,21.938,21.806,21.938,153051,0
2016-05-02,21.967,22.004,21.833,21.872,159194,0
2016-05-03,21.909,22.052,21.89,22.033,144255,0
2016-05-04,22.043,22.155,21.977,22.088,149044,0
2016-05-05,22.079,22.155,22.043,22.097,123701,0
2016-05-06,22.116,22.145,22.052,22.088,204333,0
2016-05-09,22.121,22.22,22.088,22.164,145087,0
2016-05-10,22.21,22.258,22.033,22.069,236594,0
2016-05-11,22.125,22.24,22.07,22.19,113127,0
2016-05-12,22.174,22.361,22.174,22.335,154287,0
2016-05-13,22.4,22.41,22.343,22.41,121831,0
2016-05-16,22.428,22.428,22.353,22.353,150428,0
2016-05-17,22.4,22.403,22.287,22.353,210594,0
2016-05-18,22.343,22.343,22.107,22.107,160285,0
2016-05-19,22.051,22.051,21.805,21.805,244736,0
2016-05-20,21.917,21.994,21.805,21.813,163202,0
2016-05-23,21.89,22.033,21.883,21.994,144542,0
2016-05-24,22.003,22.125,21.97,22.06,205340,0
2016-05-25,21.994,22.069,21.908,21.908,187675,0
2016-05-26,21.899,21.998,21.899,21.937,137270,0
2016-05-27,21.927,22.013,21.927,21.994,109543,0
2016-05-31,21.899,22.051,21.899,22.003,151376,0
2016-06-01,22.088,22.19,22.088,22.135,222913,0
2016-06-02,22.23,22.4,22.174,22.361,200488,0
2016-06-03,22.456,22.523,22.39,22.41,94968,0
2016-06-06,22.474,22.494,22.419,22.428,157955,0
2016-06-07,22.474,22.635,22.474,22.494,157205,0
2016-06-08,22.57,22.627,22.465,22.62,141830,0
2016-06-09,22.56,22.797,22.56,22.664,259319,0
2016-06-10,22.71,22.739,22.62,22.674,141422,0
2016-06-13,22.693,22.777,22.693,22.693,126347,0
2016-06-14,22.693,22.777,22.62,22.635,144452,0
2016-06-15,22.62,22.674,22.6,22.62,204124,0
2016-06-16,22.72,22.72,22.57,22.635,223264,0
2016-06-17,22.702,22.747,22.655,22.71,138137,0
2016-06-20,22.702,22.72,22.6,22.693,192094,0
2016-06-21,22.71,22.72,22.635,22.684,127933,0
2016-06-22,22.59,22.684,22.57,22.635,164856,0
2016-06-23,22.59,22.654,22.59,22.627,159568,0
2016-06-24,22.531,22.787,22.531,22.767,127892,0
2016-06-27,22.777,22.977,22.777,22.844,144731,0
2016-06-28,22.834,23.079,22.834,23.023,132850,0
2016-06-29,22.977,23.061,22.95,23.005,179812,0
2016-06-30,22.959,22.995,22.834,22.93,199474,0
2016-07-01,22.977,23.079,22.959,22.995,111033,0
2016-07-05,23.023,23.095,22.986,23.071,112046,0
2016-07-06,23.071,23.139,22.995,22.995,210045,0
2016-07-07,23.079,23.139,23.023,23.119,155254,0
2016-07-08,23.139,23.157,23.061,23.129,120922,0
2016-07-11,23.119,23.158,23.033,23.079,200301,0
2016-07-12,23.033,23.089,22.739,22.806,216473,0
2016-07-13,22.815,22.884,22.599,22.654,298104,0
2016-07-14,22.684,22.71,22.342,22.444,562150,0
2016-07-15,22.359,22.626,22.246,22.569,206066,0
2016-07-18,22.626,22.844,22.626,22.767,115569,0
2016-07-19,22.787,22.874,22.626,22.72,143921,0
2016-07-20,22.767,22.797,22.609,22.71,266668,0
2016-07-21,22.73,22.996,22.654,22.95,139642,0
2016-07-22,22.978,22.987,22.787,22.797,114407,0
2016-07-25,22.747,22.854,22.626,22.702,198531,0
2016-07-26,22.71,22.864,22.71,22.864,117835,0
2016-07-27,22.815,23.006,22.806,22.834,114068,0
2016-07-28,22.884,22.969,22.82,22.969,78335,0
2016-07-29,22.996,23.043,22.94,23.043,88059,0
2016-08-01,23.053,23.12,22.96,22.96,107060,0
2016-08-02,22.93,22.978,22.834,22.93,87873,0
2016-08-03,22.884,23.053,22.844,22.987,158134,0
2016-08-04,23.072,23.08,22.93,23.015,138950,0
2016-08-05,22.91,23.08,22.91,23.015,102301,0
2016-08-08,23.062,23.12,23.015,23.12,85460,0
2016-08-09,23.072,23.1,23.006,23.024,125328,0
2016-08-10,23.08,23.149,23.006,23.053,180510,0
2016-08-11,23.024,23.12,23.006,23.11,86028,0
2016-08-12,23.14,23.236,23.11,23.216,55864,0
2016-08-15,23.216,23.216,23.09,23.09,100870,0
2016-08-16,23.11,23.11,22.92,22.978,88091,0
2016-08-17,22.978,23.12,22.93,23.08,127340,0
2016-08-18,23.08,23.14,22.978,22.996,143639,0
2016-08-19,23.034,23.034,22.833,22.833,185466,0
2016-08-22,22.883,23.043,22.883,23.043,152806,0
2016-08-23,23.09,23.09,23.034,23.034,77763,0
2016-08-24,23.053,23.09,22.96,22.987,177952,0
2016-08-25,22.987,23.043,22.977,22.996,107782,0
2016-08-26,23.043,23.048,22.94,22.95,158999,0
2016-08-29,22.95,23.053,22.95,23.006,92107,0
2016-08-30,22.996,22.996,22.873,22.903,115836,0
2016-08-31,22.883,23.015,22.883,22.987,119537,0
2016-09-01,22.95,23.11,22.94,23.072,119775,0
2016-09-02,23.034,23.12,22.996,23.08,66996,0
2016-09-06,23.12,23.264,23.062,23.255,117537,0
2016-09-07,23.226,23.274,23.178,23.255,97926,0
2016-09-08,23.206,23.274,23.13,23.187,77894,0
2016-09-09,23.09,23.09,22.747,22.814,228031,0
2016-09-12,22.766,22.826,22.663,22.766,207308,0
2016-09-13,22.786,22.786,22.318,22.318,269639,0
2016-09-14,22.26,22.566,22.26,22.395,196282,0
2016-09-15,22.356,22.556,22.328,22.451,176004,0
2016-09-16,22.518,22.537,22.318,22.395,131057,0
2016-09-19,22.469,22.527,22.42,22.489,98287,0
2016-09-20,22.498,22.643,22.496,22.616,150615,0
2016-09-21,22.683,22.719,22.479,22.709,116035,0
2016-09-22,22.776,22.97,22.776,22.823,154698,0
2016-09-23,22.823,22.865,22.692,22.701,177411,0
2016-09-26,22.776,22.823,22.745,22.776,101688,0
2016-09-27,22.873,23.081,22.873,23.073,178226,0
2016-09-28,23.101,23.257,23.101,23.228,165901,0
2016-09-29,23.228,23.228,23.111,23.188,175439,0
2016-09-30,23.238,23.238,23.141,23.218,167428,0
2016-10-03,23.208,23.257,23.121,23.179,114135,0
2016-10-04,23.15,23.179,22.873,22.921,226494,0
2016-10-05,22.921,22.96,22.729,22.814,206376,0
2016-10-06,22.729,22.823,22.683,22.756,220188,0
2016-10-07,22.843,22.863,22.663,22.709,91741,0
2016-10-10,22.719,22.796,22.653,22.786,156686,0
2016-10-11,22.814,22.921,22.766,22.893,184665,0
2016-10-12,22.873,22.873,22.662,22.7,100038,0
2016-10-13,22.718,22.746,22.412,22.449,280449,0
2016-10-14,22.44,22.488,22.037,22.066,250053,0
2016-10-17,22.153,22.209,21.921,21.951,278616,0
2016-10-18,21.989,22.047,21.729,21.971,323859,0
2016-10-19,22.085,22.728,22.065,22.605,238942,0
2016-10-20,22.786,22.786,22.478,22.642,113646,0
2016-10-21,22.585,22.728,22.44,22.449,140775,0
2016-10-24,22.488,22.605,22.44,22.44,146199,0
2016-10-25,22.468,22.746,22.459,22.718,155274,0
2016-10-26,22.7,22.746,22.585,22.682,93156,0
2016-10-27,22.595,22.614,22.363,22.363,168709,0
2016-10-28,22.431,22.431,22.085,22.095,202343,0
2016-10-31,22.085,22.229,22.085,22.229,199287,0
2016-11-01,22.219,22.219,22.133,22.162,202321,0
2016-11-02,22.199,22.229,22.18,22.199,149508,0
2016-11-03,22.189,22.229,22.143,22.209,75039,0
2016-11-04,22.219,22.229,22.189,22.219,89839,0
2016-11-07,22.209,22.229,22.162,22.189,113915,0
2016-11-08,22.189,22.229,22.162,22.189,112004,0
2016-11-09,22.037,22.076,21.788,21.845,280503,0
2016-11-10,21.798,21.803,20.92,21.103,699145,0
2016-11-11,20.997,21.296,20.959,21.181,685096,0
2016-11-14,21.016,21.093,20.323,20.399,1009919,0
2016-11-15,20.447,21.19,20.447,21.132,380491,0
2016-11-16,21.103,21.276,20.862,21.113,301252,0
2016-11-17,21.073,21.171,20.853,20.911,323168,0
2016-11-18,20.959,20.959,20.592,20.776,248443,0
2016-11-21,20.853,21.142,20.834,21.132,571906,0
2016-11-22,21.218,21.326,21.132,21.286,301816,0
2016-11-23,21.093,21.258,21.006,21.209,323789,0
2016-11-25,21.162,21.326,21.162,21.316,78120,0
2016-11-28,21.46,21.508,21.316,21.373,280152,0
2016-11-29,21.373,21.46,21.2,21.381,242285,0
2016-11-30,21.266,21.283,20.891,20.891,568517,0
2016-12-01,20.862,20.881,20.592,20.612,411146,0
2016-12-02,20.612,20.92,20.597,20.814,288954,0
2016-12-05,20.881,20.967,20.717,20.853,241185,0
2016-12-06,20.911,21.055,20.872,21.026,224994,0
2016-12-07,21.142,21.295,21.111,21.248,284682,0
2016-12-08,21.248,21.392,21.132,21.181,174716,0
2016-12-09,21.102,21.238,20.986,21.171,227869,0
2016-12-12,21.082,21.19,20.986,21.035,218145,0
2016-12-13,21.132,21.181,20.996,21.054,323018,0
2016-12-14,21.162,21.412,21.112,21.142,263372,0
2016-12-15,21.102,21.142,20.986,20.996,261466,0
2016-12-16,20.948,20.967,20.871,20.871,234003,0
2016-12-19,20.996,21.015,20.89,20.9,204470,0
2016-12-20,20.967,21.025,20.9,20.938,300248,0
2016-12-21,20.977,21.006,20.871,20.89,494416,0
2016-12-22,20.938,20.996,20.871,20.977,258125,0
2016-12-23,21.015,21.152,20.977,21.102,178559,0
2016-12-27,21.2,21.218,21.122,21.152,251395,0
2016-12-28,21.266,21.266,21.092,21.122,288830,0
2016-12-29,21.181,21.2,21.082,21.112,222379,0
2016-12-30,21.112,21.248,21.112,21.112,265875,0
2017-01-03,21.142,21.382,21.132,21.363,162343,0
2017-01-04,21.461,21.499,21.402,21.432,207975,0
2017-01-05,21.528,21.634,21.452,21.606,155868,0
2017-01-06,21.519,21.712,21.442,21.644,258365,0
2017-01-09,21.808,21.954,21.736,21.905,223945,0
2017-01-10,22.022,22.022,21.905,22.022,175546,0
2017-01-11,22.118,22.157,21.934,22.08,128287,0
2017-01-12,22.147,22.147,22.012,22.041,179751,0
2017-01-13,21.983,22.07,21.905,21.964,113811,0
2017-01-17,22.07,22.08,22.002,22.051,161310,0
2017-01-18,22.012,22.08,22.002,22.08,167399,0
2017-01-19,22.022,22.022,21.934,21.964,161536,0
2017-01-20,21.964,21.964,21.789,21.954,151101,0
2017-01-23,21.964,22.147,21.927,21.979,223893,0
2017-01-24,22.089,22.099,21.934,21.974,185949,0
2017-01-25,21.885,21.944,21.807,21.865,214683,0
2017-01-26,21.905,21.905,21.789,21.789,204468,0
2017-01-27,21.865,21.974,21.846,21.934,109902,0
2017-01-30,22.002,22.022,21.944,21.974,84323,0
2017-01-31,21.993,22.089,21.993,22.089,116073,0
2017-02-01,22.089,22.109,21.993,22.041,220003,0
2017-02-02,22.041,22.118,22.032,22.101,184209,0
2017-02-03,22.157,22.195,22.012,22.041,169376,0
2017-02-06,22.051,22.189,21.954,21.954,210815,0
2017-02-07,21.954,22.017,21.954,21.993,120481,0
2017-02-08,22.012,22.137,22.012,22.089,105215,0
2017-02-09,22.022,22.089,22.022,22.08,109388,0
2017-02-10,22.012,22.041,21.944,21.944,119140,0
2017-02-13,21.954,21.993,21.895,21.944,125123,0
2017-02-14,21.964,21.964,21.788,21.827,162919,0
2017-02-15,21.749,21.807,21.652,21.71,284686,0
2017-02-16,21.72,21.954,21.642,21.885,229492,0
2017-02-17,21.885,21.947,21.749,21.836,165713,0
2017-02-21,21.769,22.022,21.769,21.924,131227,0
2017-02-22,21.993,22.061,21.954,22.041,100600,0
2017-02-23,22.11,22.186,22.022,22.177,174342,0
2017-02-24,22.295,22.343,22.138,22.168,160265,0
2017-02-27,22.196,22.196,22.11,22.128,103733,0
2017-02-28,22.119,22.148,21.993,22.07,125619,0
2017-03-01,21.974,21.989,21.827,21.964,159698,0
2017-03-02,21.964,21.974,21.729,21.759,173482,0
2017-03-03,21.905,21.914,21.71,21.798,116419,0
2017-03-06,21.865,21.895,21.739,21.779,100558,0
2017-03-07,21.788,21.836,21.729,21.798,151024,0
2017-03-08,21.72,21.72,21.486,21.486,217385,0
2017-03-09,21.467,21.525,21.328,21.379,242763,0
2017-03-10,21.448,21.593,21.428,21.593,134440,0
2017-03-13,21.563,21.632,21.496,21.515,97459,0
2017-03-14,21.505,21.583,21.505,21.534,96351,0
2017-03-15,21.534,21.78,21.515,21.691,93859,0
2017-03-16,21.72,21.761,21.505,21.505,161129,0
2017-03-17,21.515,21.623,21.506,21.543,186015,0
2017-03-20,21.563,21.76,21.543,21.76,95871,0
2017-03-21,21.789,21.798,21.73,21.73,82630,0
2017-03-22,21.74,21.886,21.74,21.886,136145,0
2017-03-23,21.866,21.906,21.808,21.876,67520,0
2017-03-24,21.896,21.984,21.78,21.866,74490,0
2017-03-27,21.915,21.984,21.896,21.935,86412,0
2017-03-28,21.965,22.024,21.945,21.955,87387,0
2017-03-29,22.053,22.14,21.994,22.062,96936,0
2017-03-30,22.062,22.082,21.995,22.072,96044,0
2017-03-31,22.072,22.218,22.072,22.12,155878,0
2017-04-03,22.12,22.238,22.12,22.228,95609,0
2017-04-04,22.238,22.258,22.15,22.248,91348,0
2017-04-05,22.278,22.278,22.179,22.198,69475,0
2017-04-06,22.198,22.356,22.17,22.179,107099,0
2017-04-07,22.238,22.298,22.205,22.218,95947,0
2017-04-10,22.228,22.482,22.228,22.482,111952,0
2017-04-11,22.561,22.561,22.414,22.424,125139,0
2017-04-12,22.531,22.621,22.414,22.424,119388,0
2017-04-13,22.463,22.541,22.463,22.501,74835,0
2017-04-17,22.501,22.551,22.443,22.541,143602,0
2017-04-18,22.541,22.591,22.514,22.531,96281,0
2017-04-19,22.561,22.561,22.521,22.551,89311,0
2017-04-20,22.521,22.572,22.511,22.541,91957,0
2017-04-21,22.511,22.591,22.501,22.501,83547,0
2017-04-24,22.482,22.531,22.424,22.443,88999,0
2017-04-25,22.346,22.395,22.287,22.375,114622,0
2017-04-26,22.356,22.433,22.342,22.365,94920,0
2017-04-27,22.385,22.443,22.336,22.414,126852,0
2017-04-28,22.424,22.601,22.395,22.581,109040,0
2017-05-01,22.561,22.621,22.521,22.611,121777,0
2017-05-02,22.571,22.631,22.571,22.601,96804,0
2017-05-03,22.601,22.718,22.601,22.718,86551,0
2017-05-04,22.68,22.689,22.601,22.65,70682,0
2017-05-05,22.621,22.66,22.561,22.561,74547,0
2017-05-08,22.611,22.611,22.336,22.414,158424,0
2017-05-09,22.395,22.395,22.297,22.307,162072,0
2017-05-10,22.356,22.395,22.247,22.326,98760,0
2017-05-11,22.326,22.385,22.258,22.385,78314,0
2017-05-12,22.405,22.522,22.405,22.453,119197,0
2017-05-15,22.453,22.582,22.433,22.572,108774,0
2017-05-16,22.552,22.602,22.552,22.572,74668,0
2017-05-17,22.661,22.681,22.621,22.661,83454,0
2017-05-18,22.739,22.739,22.582,22.622,93146,0
2017-05-19,22.632,22.661,22.512,22.602,104611,0
2017-05-22,22.582,22.729,22.552,22.729,103012,0
2017-05-23,22.748,22.785,22.622,22.661,104511,0
2017-05-24,22.748,22.827,22.671,22.827,97420,0
2017-05-25,22.818,22.867,22.602,22.661,101004,0
2017-05-26,22.681,22.818,22.681,22.798,72059,0
2017-05-30,22.818,22.827,22.699,22.768,77832,0
2017-05-31,22.788,22.976,22.778,22.966,78724,0
2017-06-01,22.927,23.034,22.927,22.947,121069,0
2017-06-02,23.005,23.252,22.947,23.133,141039,0
2017-06-05,23.222,23.252,22.986,23.014,77088,0
2017-06-06,23.053,23.152,23.014,23.034,160489,0
2017-06-07,23.133,23.167,22.887,22.917,185072,0
2017-06-08,23.014,23.123,22.966,23.113,91768,0
2017-06-09,23.083,23.103,22.966,23.034,65549,0
2017-06-12,23.053,23.133,23.019,23.133,78527,0
2017-06-13,23.113,23.113,23.014,23.024,79495,0
2017-06-14,23.123,23.143,22.965,23.143,158383,0
2017-06-15,23.073,23.172,23.053,23.077,121569,0
2017-06-16,23.133,23.143,23.044,23.083,76513,0
2017-06-19,23.073,23.143,23.014,23.021,206418,0
2017-06-20,23.113,23.123,22.995,23.093,71516,0
2017-06-21,23.073,23.202,23.053,23.172,81687,0
2017-06-22,23.232,23.301,23.143,23.192,100352,0
2017-06-23,23.192,23.232,23.133,23.232,77500,0
2017-06-26,23.311,23.311,23.182,23.252,92524,0
2017-06-27,23.182,23.242,23.014,23.024,150205,0
2017-06-28,23.093,23.123,23.005,23.083,124919,0
2017-06-29,22.965,22.992,22.787,22.787,103775,0
2017-06-30,22.767,22.856,22.767,22.856,84106,0
2017-07-03,22.975,23.044,22.894,22.965,54036,0
2017-07-05,22.916,22.956,22.799,22.926,93703,0
2017-07-06,22.817,22.826,22.639,22.639,153567,0
2017-07-07,22.62,22.777,22.61,22.757,78595,0
2017-07-10,22.757,22.817,22.742,22.797,76345,0
2017-07-11,22.787,22.846,22.787,22.797,85783,0
2017-07-12,22.956,22.996,22.896,22.926,96268,0
2017-07-13,22.936,22.986,22.906,22.956,72271,0
2017-07-14,22.976,23.025,22.886,22.896,122458,0
2017-07-17,22.906,22.956,22.747,22.836,143678,0
2017-07-18,22.846,22.916,22.817,22.846,105168,0
2017-07-19,22.876,22.876,22.797,22.836,74663,0
2017-07-20,22.876,22.906,22.836,22.886,99590,0
2017-07-21,22.886,22.913,22.817,22.817,78415,0
2017-07-24,22.817,22.836,22.757,22.797,109179,0
2017-07-25,22.757,22.787,22.718,22.747,126479,0
2017-07-26,22.747,22.876,22.747,22.817,98609,0
2017-07-27,22.817,22.846,22.777,22.787,102151,0
2017-07-28,22.876,22.956,22.817,22.956,80611,0
2017-07-31,22.896,22.986,22.886,22.926,98356,0
2017-08-01,22.996,23.06,22.926,22.966,94530,0
2017-08-02,22.956,23.025,22.926,22.946,73737,0
2017-08-03,23.025,23.054,22.967,23.015,79764,0
2017-08-04,22.996,23.029,22.886,22.886,73172,0
2017-08-07,22.896,22.966,22.767,22.767,139182,0
2017-08-08,22.787,22.817,22.688,22.728,180232,0
2017-08-09,22.747,22.826,22.529,22.599,164319,0
2017-08-10,22.589,22.639,22.46,22.519,205999,0
2017-08-11,22.362,22.621,22.303,22.571,236341,0
2017-08-14,22.661,22.7,22.571,22.671,118681,0
2017-08-15,22.661,22.661,22.531,22.651,102908,0
2017-08-16,22.621,22.681,22.561,22.641,62108,0
2017-08-17,22.591,22.671,22.591,22.641,73221,0
2017-08-18,22.621,22.73,22.594,22.7,88381,0
2017-08-21,22.671,22.78,22.671,22.71,58685,0
2017-08-22,22.72,22.8,22.69,22.72,206519,0
2017-08-23,22.8,22.8,22.73,22.8,63581,0
2017-08-24,22.76,22.81,22.671,22.69,77540,0
2017-08-25,22.69,22.73,22.591,22.611,99230,0
2017-08-28,22.631,22.681,22.591,22.671,92038,0
2017-08-29,22.69,22.8,22.69,22.76,78362,0
2017-08-30,22.79,22.79,22.681,22.7,91290,0
2017-08-31,22.74,22.79,22.72,22.76,65711,0
2017-09-01,22.79,22.81,22.73,22.79,91183,0
2017-09-05,22.839,22.839,22.77,22.8,143366,0
2017-09-06,22.81,22.909,22.79,22.909,114393,0
2017-09-07,22.909,22.969,22.883,22.899,97600,0
2017-09-08,22.949,22.989,22.899,22.964,88509,0
2017-09-11,22.959,22.989,22.909,22.929,102937,0
2017-09-12,22.899,22.909,22.839,22.859,112215,0
2017-09-13,22.889,22.909,22.829,22.849,91644,0
2017-09-14,22.8,22.929,22.8,22.829,87748,0
2017-09-15,22.919,22.919,22.81,22.879,43096,0
2017-09-18,22.879,22.889,22.76,22.77,90379,0
2017-09-19,22.78,22.899,22.76,22.879,106095,0
2017-09-20,22.879,22.879,22.75,22.76,74364,0
2017-09-21,22.78,22.8,22.68,22.73,75494,0
2017-09-22,22.73,22.748,22.63,22.66,64511,0
2017-09-25,22.68,22.73,22.66,22.7,62988,0
2017-09-26,22.7,22.73,22.66,22.71,80971,0
2017-09-27,22.63,22.66,22.53,22.58,167681,0
2017-09-28,22.53,22.6,22.461,22.6,127359,0
2017-09-29,22.63,22.66,22.491,22.6,140737,0
2017-10-02,22.65,22.65,22.54,22.58,96065,0
2017-10-03,22.58,22.64,22.52,22.56,91439,0
2017-10-04,22.54,22.65,22.51,22.6,99102,0
2017-10-05,22.6,22.69,22.58,22.69,76761,0
2017-10-06,22.65,22.66,22.53,22.55,120580,0
2017-10-09,22.51,22.63,22.51,22.6,72155,0
2017-10-10,22.63,22.71,22.57,22.64,92243,0
2017-10-11,22.62,22.73,22.62,22.72,69941,0
2017-10-12,22.68,22.729,22.61,22.66,81518,0
2017-10-13,22.71,22.76,22.6984,22.74,51375,0
2017-10-16,22.75,22.75,22.63,22.63,111235,0
2017-10-17,22.64,22.72,22.63,22.69,73009,0
2017-10-18,22.68,22.71,22.63,22.68,98078,0
2017-10-19,22.7,22.77,22.6951,22.76,61565,0
2017-10-20,22.7,22.73,22.64,22.64,97897,0
2017-10-23,22.65,22.72,22.64,22.65,48618,0
2017-10-24,22.62,22.69,22.52,22.52,145595,0
2017-10-25,22.49,22.54,22.31,22.32,168732,0
2017-10-26,22.27,22.36,22.183,22.2,196565,0
2017-10-27,22.18,22.22,22.13,22.17,147523,0
2017-10-30,22.2,22.31,22.2,22.25,108260,0
2017-10-31,22.27,22.28,22.1776,22.24,84677,0
2017-11-01,22.27,22.38,22.26,22.38,128635,0
2017-11-02,22.34,22.39,22.25,22.32,135608,0
2017-11-03,22.32,22.39,22.27,22.39,125420,0
2017-11-06,22.39,22.44,22.31,22.44,100161,0
2017-11-07,22.49,22.49,22.37,22.49,83778,0
2017-11-08,22.51,22.59,22.5,22.56,111271,0
2017-11-09,22.51,22.62,22.51,22.61,113555,0
2017-11-10,22.56,22.56,22.46,22.49,124699,0
