Date,Open,High,Low,Close,Volume,OpenInt
2013-10-02,12.022,12.426,12.022,12.067,30446784,0
2013-10-03,12.122,12.225,12.067,12.158,3631989,0
2013-10-04,12.206,12.225,12.067,12.112,1441286,0
2013-10-07,12.168,12.242,12.075,12.242,2004422,0
2013-10-08,12.242,12.306,12.112,12.234,3184164,0
2013-10-09,12.297,12.334,11.652,12.225,3010954,0
2013-10-10,12.252,12.325,12.206,12.325,2153410,0
2013-10-11,12.259,12.574,12.259,12.527,729623,0
2013-10-14,12.527,12.574,12.435,12.554,492170,0
2013-10-15,12.554,12.657,12.435,12.602,805825,0
2013-10-16,12.527,12.665,12.482,12.593,735156,0
2013-10-17,12.657,12.823,12.564,12.805,677661,0
2013-10-18,13.182,13.182,12.85,12.85,1248983,0
2013-10-21,12.897,12.941,12.72,12.84,485340,0
2013-10-22,12.805,12.805,12.574,12.72,1282972,0
2013-10-23,12.602,12.897,12.544,12.897,634834,0
2013-10-24,13.478,13.724,12.813,12.98,527963,0
2013-10-25,13.006,13.412,13.006,13.402,711998,0
2013-10-28,13.439,13.448,13.182,13.264,321315,0
2013-10-29,13.229,13.229,12.941,13.054,274365,0
2013-10-30,12.897,13.034,12.767,12.84,359289,0
2013-10-31,12.888,13.08,12.888,13.034,434354,0
2013-11-01,12.98,13.125,12.729,12.906,244725,0
2013-11-04,12.941,13.025,12.729,12.99,460451,0
2013-11-05,12.96,13.044,12.823,12.86,137917,0
2013-11-06,13.31,13.439,12.757,12.897,410223,0
2013-11-07,12.897,13.025,12.62,12.647,545198,0
2013-11-08,12.712,12.729,12.158,12.443,681747,0
2013-11-11,12.4,12.453,12.196,12.443,423334,0
2013-11-12,12.435,12.602,12.206,12.574,270724,0
2013-11-13,12.712,12.96,12.647,12.931,419758,0
2013-11-14,12.869,13.134,12.738,13.107,520133,0
2013-11-15,13.054,13.107,12.913,13.08,263446,0
2013-11-18,13.08,13.107,12.888,12.906,175855,0
2013-11-19,12.85,12.941,12.574,12.84,419467,0
2013-11-20,12.897,12.99,12.712,12.906,113626,0
2013-11-21,12.99,13.025,12.805,12.951,171783,0
2013-11-22,12.97,12.97,12.629,12.776,214445,0
2013-11-25,12.831,12.888,12.62,12.879,78681,0
2013-11-26,12.888,13.125,12.712,12.97,219641,0
2013-11-27,12.96,13.347,12.831,13.293,299213,0
2013-11-29,13.347,13.347,13.191,13.31,161174,0
2013-12-02,13.357,13.376,12.997,13.153,587689,0
2013-12-03,13.09,13.107,12.786,12.906,522500,0
2013-12-04,12.786,13.376,12.747,13.317,1090382,0
2013-12-05,13.366,13.376,13.182,13.347,669479,0
2013-12-06,13.357,13.376,13.115,13.254,410663,0
2013-12-09,13.293,13.531,13.284,13.448,733363,0
2013-12-10,13.468,13.541,13.134,13.317,749709,0
2013-12-11,13.264,13.393,12.906,12.941,745559,0
2013-12-12,12.921,13.319,12.921,13.063,990886,0
2013-12-13,13.054,13.386,13.015,13.31,884504,0
2013-12-16,13.506,13.665,13.368,13.425,1386083,0
2013-12-17,13.489,13.673,13.091,13.506,1477854,0
2013-12-18,13.506,13.96,13.47,13.877,2139915,0
2013-12-19,13.841,13.896,13.682,13.849,1330274,0
2013-12-20,14.035,14.46,13.849,14.406,14781675,0
2013-12-23,14.386,14.406,14.23,14.257,1503738,0
2013-12-24,14.265,14.265,14.192,14.221,195353,0
2013-12-26,14.239,14.275,14.146,14.192,479869,0
2013-12-27,14.257,14.284,14.044,14.099,497437,0
2013-12-30,14.081,14.173,14.063,14.154,428287,0
2013-12-31,14.173,14.295,14.09,14.173,757926,0
2014-01-02,14.091,14.091,13.728,13.831,800531,0
2014-01-03,13.783,13.896,13.618,13.767,459818,0
2014-01-06,13.868,13.968,13.774,13.896,679255,0
2014-01-07,13.906,13.988,13.774,13.968,444914,0
2014-01-08,13.978,14.099,13.841,14.035,267358,0
2014-01-09,14.044,14.054,13.841,13.988,455982,0
2014-01-10,14.035,14.146,13.932,14.091,294887,0
2014-01-13,14.035,14.128,13.793,13.849,349896,0
2014-01-14,13.924,13.924,13.691,13.812,421477,0
2014-01-15,13.822,14.007,13.767,13.896,655530,0
2014-01-16,13.932,14.035,13.701,13.896,464891,0
2014-01-17,13.886,14.007,13.738,13.774,306079,0
2014-01-21,13.793,13.96,13.673,13.877,418469,0
2014-01-22,13.822,13.886,13.711,13.767,838473,0
2014-01-23,13.748,13.841,13.563,13.665,813188,0
2014-01-24,13.691,13.691,13.543,13.6,604146,0
2014-01-27,13.6,13.691,13.496,13.515,490200,0
2014-01-28,13.489,13.618,13.45,13.573,862178,0
2014-01-29,13.524,13.6,13.339,13.395,469708,0
2014-01-30,13.48,13.783,13.368,13.553,641658,0
2014-01-31,13.405,13.691,13.378,13.581,612494,0
2014-02-03,13.655,13.701,13.044,13.285,842272,0
2014-02-04,13.368,13.395,13.174,13.294,615870,0
2014-02-05,13.256,13.303,13.071,13.144,1107999,0
2014-02-06,13.201,13.489,13.108,13.405,637079,0
2014-02-07,13.415,13.665,13.378,13.573,700096,0
2014-02-10,13.515,13.524,13.276,13.48,255207,0
2014-02-11,13.48,13.665,13.425,13.573,519835,0
2014-02-12,13.563,13.701,13.506,13.563,506888,0
2014-02-13,13.378,13.793,13.294,13.496,570368,0
2014-02-14,13.524,13.665,13.46,13.59,212837,0
2014-02-18,13.573,13.896,13.553,13.767,595538,0
2014-02-19,13.72,14.017,13.72,13.849,639444,0
2014-02-20,13.849,14.017,13.783,13.831,336684,0
2014-02-21,13.877,13.96,13.72,13.859,564973,0
2014-02-24,13.859,13.952,13.793,13.849,309873,0
2014-02-25,13.841,13.978,13.822,13.906,311854,0
2014-02-26,13.96,14.007,13.849,13.924,356830,0
2014-02-27,13.896,14.035,13.896,14.027,323106,0
2014-02-28,14.08,14.314,13.895,14.192,496263,0
2014-03-03,14.099,14.239,13.915,13.988,244993,0
2014-03-04,14.091,14.386,14.063,14.221,723017,0
2014-03-05,14.202,14.221,13.997,14.163,347762,0
2014-03-06,14.192,14.192,13.942,13.978,268331,0
2014-03-07,13.997,13.997,13.665,13.841,270489,0
2014-03-10,13.849,13.997,13.793,13.831,394652,0
2014-03-11,13.822,13.988,13.767,13.849,327938,0
2014-03-12,13.762,13.911,13.715,13.798,311466,0
2014-03-13,13.845,14.003,13.715,13.827,443598,0
2014-03-14,13.788,13.948,13.695,13.798,300818,0
2014-03-17,13.827,14.031,13.807,13.901,171897,0
2014-03-18,13.928,14.04,13.854,13.958,538541,0
2014-03-19,13.938,13.993,13.827,13.863,210811,0
2014-03-20,13.836,13.928,13.742,13.798,177733,0
2014-03-21,13.919,14.077,13.854,14.068,599912,0
2014-03-24,14.068,14.068,13.863,14.031,200915,0
2014-03-25,14.05,14.068,13.948,14.003,219154,0
2014-03-26,14.068,14.068,13.742,13.836,476992,0
2014-03-27,13.798,14.023,13.798,13.974,587526,0
2014-03-28,13.964,14.106,13.873,14.013,379536,0
2014-03-31,14.05,14.077,13.817,14.077,548781,0
2014-04-01,14.125,14.33,14.013,14.282,590055,0
2014-04-02,14.292,14.292,14.068,14.282,304445,0
2014-04-03,14.321,14.384,14.068,14.125,442452,0
2014-04-04,14.218,14.347,13.993,14.04,454785,0
2014-04-07,13.984,14.134,13.974,14.05,284143,0
2014-04-08,14.077,14.077,13.836,13.901,1022651,0
2014-04-09,13.919,13.974,13.854,13.919,279308,0
2014-04-10,13.891,13.958,13.788,13.881,471705,0
2014-04-11,13.827,13.948,13.771,13.881,552836,0
2014-04-14,13.881,13.948,13.705,13.807,485083,0
2014-04-15,13.836,13.911,13.603,13.827,288011,0
2014-04-16,13.891,14.077,13.827,14.05,356167,0
2014-04-17,13.993,14.208,13.891,14.096,632349,0
2014-04-21,14.023,14.218,13.958,14.208,427486,0
2014-04-22,14.255,14.459,14.077,14.384,1046335,0
2014-04-23,14.365,14.517,14.096,14.339,793958,0
2014-04-24,14.347,14.432,14.125,14.282,715659,0
2014-04-25,14.273,14.347,14.143,14.16,586897,0
2014-04-28,14.179,14.347,14.087,14.282,411946,0
2014-04-29,14.347,14.347,14.125,14.208,290659,0
2014-04-30,14.199,14.273,14.013,14.255,587341,0
2014-05-01,14.227,14.356,14.05,14.302,567494,0
2014-05-02,14.292,14.637,14.236,14.507,740658,0
2014-05-05,14.45,14.507,14.227,14.282,344590,0
2014-05-06,14.282,14.441,14.227,14.33,534476,0
2014-05-07,14.478,14.909,14.282,14.738,1289227,0
2014-05-08,14.849,15.261,14.806,15.065,1110506,0
2014-05-09,14.992,15.364,14.962,15.316,1118806,0
2014-05-12,15.374,15.708,15.198,15.605,1017556,0
2014-05-13,15.605,15.942,15.605,15.661,1105857,0
2014-05-14,15.708,15.923,15.68,15.876,1703022,0
2014-05-15,15.857,15.885,15.466,15.68,1414225,0
2014-05-16,15.698,15.866,15.494,15.783,790640,0
2014-05-19,15.69,15.894,15.614,15.755,644977,0
2014-05-20,15.746,15.774,15.475,15.652,992711,0
2014-05-21,15.652,15.652,15.41,15.456,569914,0
2014-05-22,15.456,15.569,15.41,15.456,781595,0
2014-05-23,15.437,15.532,15.374,15.484,599468,0
2014-05-27,15.587,15.623,15.392,15.466,1057709,0
2014-05-28,15.447,15.596,15.41,15.512,1315032,0
2014-05-29,15.623,15.633,15.251,15.364,888303,0
2014-05-30,15.437,15.569,15.139,15.271,10063835,0
2014-06-02,15.251,15.475,15.251,15.374,722762,0
2014-06-03,15.354,15.718,15.289,15.698,610509,0
2014-06-04,15.68,15.728,15.522,15.614,431331,0
2014-06-05,15.596,16.157,15.596,16.005,1015505,0
2014-06-06,16.099,16.109,15.951,15.996,670333,0
2014-06-09,16.005,16.128,15.885,15.914,591705,0
2014-06-10,15.838,15.894,15.633,15.661,490085,0
2014-06-11,15.685,15.723,15.451,15.488,436807,0
2014-06-12,15.506,15.506,15.234,15.339,406817,0
2014-06-13,15.395,15.647,15.216,15.618,349702,0
2014-06-16,15.526,15.554,15.377,15.479,257949,0
2014-06-17,15.431,15.46,15.31,15.329,328395,0
2014-06-18,15.348,15.421,15.31,15.412,261857,0
2014-06-19,15.451,15.628,15.431,15.601,296287,0
2014-06-20,15.563,15.815,15.506,15.675,1269605,0
2014-06-23,15.788,15.806,15.637,15.703,272470,0
2014-06-24,15.657,15.779,15.536,15.675,350899,0
2014-06-25,15.583,15.647,15.412,15.479,326053,0
2014-06-26,15.441,15.47,15.329,15.451,337805,0
2014-06-27,15.329,15.751,15.264,15.573,2955761,0
2014-06-30,15.46,15.601,15.357,15.451,548230,0
2014-07-01,15.506,15.675,15.46,15.583,479185,0
2014-07-02,15.637,15.637,15.357,15.592,383165,0
2014-07-03,15.545,15.592,15.404,15.498,313691,0
2014-07-07,15.395,15.601,15.395,15.583,316559,0
2014-07-08,15.554,15.733,15.554,15.675,305783,0
2014-07-09,15.694,15.723,15.506,15.601,254932,0
2014-07-10,15.348,15.618,15.348,15.46,368011,0
2014-07-11,15.46,15.563,15.339,15.377,256970,0
2014-07-14,15.451,15.506,15.386,15.46,274995,0
2014-07-15,15.451,15.488,15.367,15.46,313951,0
2014-07-16,15.536,15.536,15.377,15.46,205204,0
2014-07-17,15.386,15.47,15.244,15.31,399217,0
2014-07-18,15.224,15.412,15.18,15.367,469954,0
2014-07-21,15.264,15.386,15.17,15.264,332485,0
2014-07-22,15.319,15.421,15.283,15.404,322112,0
2014-07-23,15.451,15.554,15.367,15.498,234404,0
2014-07-24,15.573,15.573,15.377,15.441,216548,0
2014-07-25,15.348,15.506,15.264,15.357,301263,0
2014-07-28,15.224,15.498,15.216,15.404,389290,0
2014-07-29,15.377,15.506,15.274,15.357,309086,0
2014-07-30,15.451,15.451,15.17,15.283,185870,0
2014-07-31,15.19,15.441,15.18,15.208,509694,0
2014-08-01,15.224,15.451,15.208,15.264,1208586,0
2014-08-04,15.357,15.46,15.19,15.421,356795,0
2014-08-05,15.386,15.46,15.224,15.264,575768,0
2014-08-06,15.122,15.216,14.756,14.87,3892784,0
2014-08-07,14.88,15.244,14.88,15.057,2266716,0
2014-08-08,15.003,15.132,15.003,15.047,841444,0
2014-08-11,15.113,15.339,15.027,15.254,1009135,0
2014-08-12,15.244,15.339,15.077,15.122,813686,0
2014-08-13,15.15,15.319,15.15,15.292,871892,0
2014-08-14,15.292,15.412,15.274,15.367,525290,0
2014-08-15,15.498,15.545,15.367,15.441,616772,0
2014-08-18,15.545,15.573,15.404,15.441,327006,0
2014-08-19,15.441,15.516,15.395,15.395,558099,0
2014-08-20,15.357,15.628,15.283,15.563,1345122,0
2014-08-21,15.573,15.694,15.545,15.592,331321,0
2014-08-22,15.618,15.657,15.329,15.421,376185,0
2014-08-25,15.506,15.583,15.431,15.479,205776,0
2014-08-26,15.563,15.592,15.412,15.488,307526,0
2014-08-27,15.479,15.506,15.357,15.395,106753,0
2014-08-28,15.377,15.431,15.274,15.31,268889,0
2014-08-29,15.292,15.404,15.224,15.395,303481,0
2014-09-02,15.412,15.441,15.274,15.412,363351,0
2014-09-03,15.412,15.412,15.234,15.274,836088,0
2014-09-04,15.301,15.47,15.234,15.329,694068,0
2014-09-05,15.283,15.395,15.19,15.31,369103,0
2014-09-08,15.283,15.498,15.283,15.46,226360,0
2014-09-09,15.431,15.479,15.274,15.31,213087,0
2014-09-10,15.264,15.31,14.973,15.113,245960,0
2014-09-11,15.052,15.22,14.957,15.185,731681,0
2014-09-12,15.175,15.175,14.799,14.799,337009,0
2014-09-15,14.779,14.779,14.638,14.656,302585,0
2014-09-16,14.666,14.686,14.468,14.611,382308,0
2014-09-17,14.621,14.826,14.611,14.676,295857,0
2014-09-18,14.686,14.732,14.646,14.696,241101,0
2014-09-19,14.716,14.921,14.518,14.749,1147319,0
2014-09-22,14.725,14.725,14.329,14.346,379518,0
2014-09-23,14.338,14.518,14.215,14.261,431408,0
2014-09-24,14.29,14.431,14.064,14.3,283242,0
2014-09-25,14.29,14.32,14.157,14.157,414364,0
2014-09-26,14.13,14.338,14.122,14.3,383875,0
2014-09-29,14.205,14.215,13.989,14.186,674128,0
2014-09-30,14.176,14.215,14.036,14.14,423295,0
2014-10-01,14.102,14.205,13.961,14.036,429851,0
2014-10-02,13.998,14.167,13.857,14.045,334162,0
2014-10-03,14.167,14.215,13.932,14.064,220182,0
2014-10-06,14.055,14.196,13.932,14.13,249047,0
2014-10-07,14.092,14.196,13.932,14.018,652675,0
2014-10-08,14.008,14.13,13.914,14.092,1298135,0
2014-10-09,14.102,14.32,13.989,14.018,519174,0
2014-10-10,13.961,14.338,13.961,14.027,493353,0
2014-10-13,14.045,14.252,14.045,14.055,551595,0
2014-10-14,14.157,14.355,14.157,14.252,500313,0
2014-10-15,14.13,14.346,13.932,14.167,447825,0
2014-10-16,14.055,14.338,14.055,14.176,425255,0
2014-10-17,14.28,14.28,13.942,14.27,448293,0
2014-10-20,14.205,14.508,14.157,14.508,381509,0
2014-10-21,14.601,14.789,14.528,14.789,572874,0
2014-10-22,14.789,15.023,14.789,14.844,688157,0
2014-10-23,14.967,15.007,14.789,14.884,418994,0
2014-10-24,14.929,14.957,14.716,14.809,246004,0
2014-10-27,14.732,14.854,14.591,14.835,331372,0
2014-10-28,14.835,14.997,14.769,14.977,399328,0
2014-10-29,14.929,15.016,14.628,14.987,534896,0
2014-10-30,14.779,14.977,14.749,14.977,878070,0
2014-10-31,15.007,15.042,14.914,15.023,1246172,0
2014-11-03,15.032,15.165,14.977,15.109,693579,0
2014-11-04,15.062,15.175,14.947,15.016,444385,0
2014-11-05,15.082,15.109,14.997,15.101,507324,0
2014-11-06,15.101,15.23,14.997,15.007,484906,0
2014-11-07,15.016,15.023,14.844,14.921,420842,0
2014-11-10,14.929,15.137,14.819,15.082,1026972,0
2014-11-11,15.082,15.082,14.914,15.052,467193,0
2014-11-12,15.023,15.052,14.929,15.023,605264,0
2014-11-13,15.016,15.127,14.947,15.072,840823,0
2014-11-14,15.25,15.428,15.042,15.101,1275018,0
2014-11-17,15.082,15.24,15.052,15.23,846355,0
2014-11-18,15.27,15.344,15.165,15.297,572203,0
2014-11-19,15.26,15.306,15.062,15.27,730904,0
2014-11-20,15.26,15.41,15.22,15.373,753908,0
2014-11-21,15.533,15.59,15.297,15.561,1074162,0
2014-11-24,15.617,15.664,15.533,15.617,690283,0
2014-11-25,15.673,15.701,15.599,15.626,966090,0
2014-11-26,15.664,15.871,15.635,15.823,1058411,0
2014-11-28,15.862,15.984,15.778,15.778,367188,0
2014-12-01,15.796,15.823,15.664,15.721,1091309,0
2014-12-02,15.731,15.871,15.711,15.814,533053,0
2014-12-03,15.787,15.929,15.75,15.833,826673,0
2014-12-04,15.823,15.909,15.721,15.833,780058,0
2014-12-05,15.823,15.984,15.778,15.899,487277,0
2014-12-08,15.899,16.04,15.899,16.012,524942,0
2014-12-09,15.929,16.097,15.862,16.087,883522,0
2014-12-10,16.05,16.389,16.03,16.369,828804,0
2014-12-11,16.412,16.573,16.232,16.261,578094,0
2014-12-12,16.366,16.573,16.34,16.349,965112,0
2014-12-15,16.384,16.46,16.101,16.213,640070,0
2014-12-16,16.242,16.421,16.195,16.27,733622,0
2014-12-17,16.34,16.763,16.34,16.754,915988,0
2014-12-18,16.781,16.81,16.46,16.639,1513918,0
2014-12-19,16.678,16.8,16.678,16.698,1889191,0
2014-12-22,16.658,16.745,16.611,16.668,618106,0
2014-12-23,16.658,16.818,16.639,16.698,947001,0
2014-12-24,16.727,16.838,16.629,16.717,305394,0
2014-12-26,16.717,16.886,16.601,16.847,519959,0
2014-12-29,16.867,17.027,16.556,16.838,891034,0
2014-12-30,16.754,16.916,16.629,16.916,732169,0
2014-12-31,16.953,17.017,16.582,16.629,511669,0
2015-01-02,16.688,17.065,16.688,17.027,580771,0
2015-01-05,17.027,17.133,16.906,16.98,762229,0
2015-01-06,16.98,17.141,16.896,16.98,815220,0
2015-01-07,16.989,17.244,16.98,17.244,439679,0
2015-01-08,17.34,17.35,17.141,17.141,710208,0
2015-01-09,17.095,17.304,17.095,17.216,411684,0
2015-01-12,17.274,17.322,16.962,17.056,1201437,0
2015-01-13,17.105,17.264,16.867,17.017,514279,0
2015-01-14,17.008,17.124,16.953,17.046,480437,0
2015-01-15,17.075,17.141,16.953,16.989,456704,0
2015-01-16,16.906,17.056,16.906,17.027,610921,0
2015-01-20,17.027,17.141,16.828,16.935,311145,0
2015-01-21,16.867,17.027,16.79,16.989,693687,0
2015-01-22,17.095,17.197,16.962,17.197,3702220,0
2015-01-23,17.207,17.386,17.151,17.34,672188,0
2015-01-26,17.322,17.622,17.294,17.613,777399,0
2015-01-27,17.559,17.622,17.433,17.502,597474,0
2015-01-28,17.502,17.595,17.294,17.33,1024118,0
2015-01-29,17.244,17.37,17.179,17.37,689706,0
2015-01-30,17.33,17.35,17.188,17.216,945577,0
2015-02-02,17.35,17.35,16.717,16.953,1161255,0
2015-02-03,16.999,17.226,16.916,17.226,1240269,0
2015-02-04,17.244,17.406,17.133,17.17,1612165,0
2015-02-05,17.17,17.632,17.17,17.613,390472,0
2015-02-06,17.586,17.642,17.065,17.141,575960,0
2015-02-09,17.105,17.244,16.925,17.085,573462,0
2015-02-10,17.141,17.141,16.8,16.906,889920,0
2015-02-11,16.877,16.989,16.754,16.925,613384,0
2015-02-12,16.989,17.36,16.971,17.264,597531,0
2015-02-13,17.284,17.284,16.906,17.056,661847,0
2015-02-17,17.065,17.264,16.943,17.133,411750,0
2015-02-18,17.141,17.197,16.971,17.179,622300,0
2015-02-19,17.105,17.423,16.925,17.264,1274667,0
2015-02-20,17.179,17.274,16.916,17.017,961385,0
2015-02-23,16.962,17.133,16.962,17.017,537287,0
2015-02-24,16.971,17.017,16.745,16.886,563802,0
2015-02-25,16.906,17.114,16.857,17.008,509824,0
2015-02-26,17.216,17.254,16.754,16.847,603107,0
2015-02-27,16.818,16.828,16.582,16.745,981995,0
2015-03-02,16.727,17.008,16.678,16.772,693981,0
2015-03-03,16.763,17.056,16.707,17.027,716919,0
2015-03-04,16.999,17.027,16.736,16.828,496304,0
2015-03-05,16.98,16.98,16.62,16.698,445881,0
2015-03-06,16.519,16.601,16.31,16.469,855928,0
2015-03-09,16.509,16.772,16.45,16.754,1131826,0
2015-03-10,16.727,16.781,16.564,16.688,628652,0
2015-03-11,16.673,16.873,16.596,16.712,976361,0
2015-03-12,16.824,17.292,16.796,17.121,1093761,0
2015-03-13,17.112,17.148,16.883,17.043,1430716,0
2015-03-16,17.043,17.292,17.043,17.205,1604400,0
2015-03-17,17.195,17.32,16.967,17.053,1228207,0
2015-03-18,17.034,17.568,16.986,17.492,797624,0
2015-03-19,17.423,17.691,17.423,17.622,2163433,0
2015-03-20,17.738,18.052,17.604,18.022,2740981,0
2015-03-23,18.032,18.212,17.908,18.022,797624,0
2015-03-24,17.928,18.137,17.822,17.976,1023489,0
2015-03-25,18.012,18.022,17.718,17.822,691689,0
2015-03-26,17.852,17.899,17.708,17.852,1312788,0
2015-03-27,17.832,17.918,17.748,17.822,900298,0
2015-03-30,17.881,18.089,17.832,17.976,622046,0
2015-03-31,18.08,18.146,17.767,17.881,1815644,0
2015-04-01,17.852,17.957,17.576,17.682,614578,0
2015-04-02,17.718,17.966,17.718,17.908,990667,0
2015-04-06,17.918,18.042,17.852,17.918,706732,0
2015-04-07,17.928,17.938,17.738,17.738,342780,0
2015-04-08,17.748,18.062,17.595,17.938,641720,0
2015-04-09,17.881,17.957,17.482,17.501,638046,0
2015-04-10,17.595,17.852,17.538,17.672,811721,0
2015-04-13,17.642,17.708,17.432,17.558,959631,0
2015-04-14,17.586,17.7,17.501,17.558,584068,0
2015-04-15,17.632,17.632,17.302,17.32,421667,0
2015-04-16,17.282,17.377,17.186,17.302,427640,0
2015-04-17,17.214,17.358,17.053,17.063,471190,0
2015-04-20,17.102,17.302,17.043,17.102,443238,0
2015-04-21,17.177,17.311,17.102,17.214,454475,0
2015-04-22,17.214,17.385,17.121,17.224,1097808,0
2015-04-23,17.195,17.262,17.072,17.112,460985,0
2015-04-24,17.112,17.368,17.053,17.348,532311,0
2015-04-27,17.338,17.405,17.158,17.195,542830,0
2015-04-28,17.205,17.205,17.053,17.072,725352,0
2015-04-29,16.931,17.214,16.922,17.13,934071,0
2015-04-30,17.063,17.139,16.873,17.112,2170586,0
2015-05-01,17.13,17.195,17.034,17.082,533468,0
2015-05-04,17.102,17.242,17.024,17.072,543989,0
2015-05-05,17.014,17.014,16.776,16.873,899352,0
2015-05-06,16.873,16.922,16.596,16.806,769245,0
2015-05-07,16.722,17.043,16.683,16.958,584840,0
2015-05-08,17.092,17.311,17.072,17.102,366308,0
2015-05-11,17.112,17.13,16.949,17.053,949322,0
2015-05-12,17.005,17.121,16.673,17.121,923753,0
2015-05-13,17.168,17.262,16.922,16.986,947220,0
2015-05-14,17.024,17.205,16.976,17.205,1531076,0
2015-05-15,17.233,17.338,17.158,17.32,901165,0
2015-05-18,17.252,17.328,17.168,17.214,357913,0
2015-05-19,17.186,17.242,17.148,17.205,463510,0
2015-05-20,17.214,17.282,17.13,17.233,360203,0
2015-05-21,17.224,17.292,17.139,17.252,494755,0
2015-05-22,17.195,17.385,17.158,17.302,462881,0
2015-05-26,17.262,17.311,17.148,17.233,649850,0
2015-05-27,17.233,17.501,17.224,17.462,623836,0
2015-05-28,17.452,17.548,17.282,17.518,856174,0
2015-05-29,17.51,17.568,17.148,17.186,1708654,0
2015-06-01,17.205,17.338,17.112,17.242,902088,0
2015-06-02,17.233,17.242,17.072,17.139,463116,0
2015-06-03,17.121,17.121,16.902,17.072,533363,0
2015-06-04,17.014,17.063,16.967,16.996,414804,0
2015-06-05,16.844,16.949,16.722,16.883,408807,0
2015-06-08,16.824,16.996,16.776,16.931,411331,0
2015-06-09,16.912,16.967,16.776,16.824,650636,0
2015-06-10,16.892,16.958,16.776,16.912,668501,0
2015-06-11,17.02,17.098,16.887,17.03,892533,0
2015-06-12,17.001,17.117,16.887,17.068,875373,0
2015-06-15,16.963,17.078,16.648,16.763,1330177,0
2015-06-16,16.753,16.897,16.697,16.753,1042259,0
2015-06-17,16.735,16.907,16.707,16.907,480873,0
2015-06-18,16.907,17.325,16.907,17.317,1064037,0
2015-06-19,17.299,17.374,17.173,17.201,1339705,0
2015-06-22,17.201,17.279,17.001,17.001,680844,0
2015-06-23,16.981,17.02,16.848,16.878,1288748,0
2015-06-24,16.858,16.897,16.544,16.553,689955,0
2015-06-25,16.553,16.638,16.398,16.447,724085,0
2015-06-26,16.437,16.544,16.345,16.437,6843526,0
2015-06-29,16.398,16.58,16.256,16.266,738637,0
2015-06-30,16.398,16.437,16.208,16.295,1378391,0
2015-07-01,16.266,16.408,16.227,16.398,1133138,0
2015-07-02,16.476,16.609,16.335,16.428,942693,0
2015-07-06,16.398,16.486,16.285,16.379,1310494,0
2015-07-07,16.466,16.819,16.466,16.753,2915814,0
2015-07-08,16.667,16.954,16.657,16.744,748899,0
2015-07-09,16.79,16.878,16.735,16.81,774339,0
2015-07-10,16.868,17.049,16.858,16.954,791511,0
2015-07-13,17.001,17.173,16.878,16.954,585047,0
2015-07-14,16.926,16.972,16.79,16.848,298769,0
2015-07-15,16.839,16.878,16.667,16.79,394337,0
2015-07-16,16.907,17.039,16.78,16.963,585990,0
2015-07-17,16.963,17.01,16.829,16.897,319850,0
2015-07-20,16.878,16.897,16.753,16.858,247190,0
2015-07-21,16.839,16.981,16.753,16.763,465692,0
2015-07-22,16.78,16.907,16.716,16.887,440776,0
2015-07-23,16.868,16.935,16.496,16.57,519298,0
2015-07-24,16.58,16.657,16.516,16.599,272003,0
2015-07-27,16.599,16.667,16.496,16.589,312103,0
2015-07-28,16.619,16.726,16.526,16.697,748060,0
2015-07-29,16.707,16.726,16.516,16.648,994204,0
2015-07-30,16.57,16.991,16.561,16.78,1134498,0
2015-07-31,16.839,17.068,16.819,16.981,989700,0
2015-08-03,17.068,17.098,16.944,17.039,510620,0
2015-08-04,17.049,17.088,16.868,16.981,429048,0
2015-08-05,16.981,17.039,16.771,16.839,1188520,0
2015-08-06,16.848,16.917,16.599,16.868,510764,0
2015-08-07,16.819,16.848,16.599,16.8,444545,0
2015-08-10,16.868,16.878,16.599,16.677,430095,0
2015-08-11,16.599,16.848,16.599,16.79,532978,0
2015-08-12,16.753,16.79,16.553,16.78,451140,0
2015-08-13,16.744,16.926,16.599,16.839,175473,0
2015-08-14,16.868,16.972,16.744,16.858,392824,0
2015-08-17,16.829,17.02,16.753,16.972,449778,0
2015-08-18,16.935,17.135,16.878,17.108,462448,0
2015-08-19,17.088,17.182,16.944,17.078,576252,0
2015-08-20,16.972,17.059,16.829,16.878,506630,0
2015-08-21,16.744,16.79,16.486,16.599,1066968,0
2015-08-24,15.988,16.162,15.55,15.673,889699,0
2015-08-25,15.979,16.017,15.264,15.274,907305,0
2015-08-26,15.388,15.588,15.254,15.569,1568572,0
2015-08-27,15.742,16.124,15.588,15.874,1117957,0
2015-08-28,15.826,15.952,15.732,15.893,442451,0
2015-08-31,15.883,15.883,15.473,15.483,746072,0
2015-09-01,15.283,15.425,15.138,15.224,596458,0
2015-09-02,15.349,15.455,15.274,15.406,603683,0
2015-09-03,15.464,15.712,15.435,15.664,636245,0
2015-09-04,15.541,15.579,15.244,15.349,485898,0
2015-09-08,15.511,15.664,15.483,15.626,445067,0
2015-09-09,15.722,15.77,15.55,15.559,853072,0
2015-09-10,15.874,15.988,15.645,15.751,837035,0
2015-09-11,15.765,16.023,15.669,16.013,718061,0
2015-09-14,16.013,16.091,15.949,16.053,351635,0
2015-09-15,16.072,16.36,15.993,16.343,627028,0
2015-09-16,16.351,16.465,16.264,16.446,569325,0
2015-09-17,16.427,16.811,16.351,16.525,518092,0
2015-09-18,16.351,16.667,16.333,16.427,783055,0
2015-09-21,16.495,16.628,16.465,16.525,470269,0
2015-09-22,16.387,16.505,16.195,16.254,617549,0
2015-09-23,16.293,16.56,16.283,16.495,1045843,0
2015-09-24,16.407,16.525,16.244,16.313,1144446,0
2015-09-25,16.377,16.417,16.176,16.254,1196665,0
2015-09-28,16.185,16.254,15.966,16.131,1449235,0
2015-09-29,16.168,16.485,16.053,16.377,1519032,0
2015-09-30,16.515,16.56,16.323,16.351,2005448,0
2015-10-01,16.377,16.436,16.215,16.407,1300511,0
2015-10-02,16.367,16.367,16.121,16.333,852944,0
2015-10-05,16.367,16.716,16.367,16.687,1987691,0
2015-10-06,16.697,16.744,16.579,16.697,503081,0
2015-10-07,16.735,16.918,16.667,16.898,534329,0
2015-10-08,16.859,17.176,16.811,17.157,631090,0
2015-10-09,17.157,17.185,17.003,17.1,436837,0
2015-10-12,17.1,17.302,17.1,17.1,351525,0
2015-10-13,17.041,17.262,17.041,17.11,462563,0
2015-10-14,17.119,17.147,16.84,16.936,1624439,0
2015-10-15,16.974,17.157,16.781,17.119,1482577,0
2015-10-16,17.167,17.204,16.945,17.1,1169270,0
2015-10-19,17.09,17.339,17.041,17.292,1756408,0
2015-10-20,17.282,17.311,17.09,17.157,720439,0
2015-10-21,17.167,17.242,17.051,17.08,1065009,0
2015-10-22,17.11,17.167,16.983,17.09,842946,0
2015-10-23,17.128,17.204,16.927,17.11,980746,0
2015-10-26,17.1,17.147,16.983,17.061,414961,0
2015-10-27,17.032,17.128,16.898,16.974,547973,0
2015-10-28,16.965,17.061,16.753,16.974,1205102,0
2015-10-29,16.849,17.252,16.83,17.204,697647,0
2015-10-30,17.282,17.329,17.032,17.11,1681518,0
2015-11-02,17.167,17.302,17.032,17.282,960809,0
2015-11-03,17.242,17.541,17.214,17.434,1646835,0
2015-11-04,17.454,17.607,17.444,17.521,1093288,0
2015-11-05,17.512,17.571,17.349,17.521,665566,0
2015-11-06,17.32,17.396,17.07,17.194,798054,0
2015-11-09,17.147,17.167,16.716,16.801,855145,0
2015-11-10,16.811,17.272,16.811,17.147,1328215,0
2015-11-11,17.204,17.32,17.128,17.252,369758,0
2015-11-12,17.185,17.282,17.119,17.204,801178,0
2015-11-13,17.252,17.359,16.955,17.003,1087403,0
2015-11-16,16.859,17.09,16.82,17.041,974080,0
2015-11-17,17.041,17.416,16.945,17.386,1013867,0
2015-11-18,17.386,17.636,17.329,17.598,1011682,0
2015-11-19,17.598,17.686,17.484,17.571,811386,0
2015-11-20,17.666,17.848,17.598,17.753,869818,0
2015-11-23,17.753,17.868,17.743,17.763,718582,0
2015-11-24,17.686,17.896,17.598,17.78,1103444,0
2015-11-25,17.772,17.838,17.646,17.789,745976,0
2015-11-27,17.763,17.982,17.561,17.763,1584025,0
2015-11-30,17.808,17.887,17.626,17.656,1335298,0
2015-12-01,17.713,17.828,17.626,17.789,936962,0
2015-12-02,17.763,17.763,17.329,17.406,3528654,0
2015-12-03,17.424,17.561,17.157,17.167,880176,0
2015-12-04,17.194,17.551,17.194,17.531,743268,0
2015-12-07,17.494,17.579,17.349,17.424,904503,0
2015-12-08,17.359,17.474,17.252,17.378,584760,0
2015-12-09,17.32,17.444,17.252,17.329,978142,0
2015-12-10,17.339,17.406,17.282,17.282,982308,0
2015-12-11,17.199,17.267,16.93,16.967,1149029,0
2015-12-14,16.997,17.132,16.823,16.939,1015089,0
2015-12-15,17.036,17.277,16.987,17.209,1243261,0
2015-12-16,17.257,17.537,17.238,17.421,817195,0
2015-12-17,17.499,17.673,17.421,17.623,1297686,0
2015-12-18,17.614,17.653,17.277,17.364,1289288,0
2015-12-21,17.45,17.517,17.257,17.354,797500,0
2015-12-22,17.44,17.537,17.161,17.209,1136236,0
2015-12-23,17.287,17.344,17.19,17.267,845288,0
2015-12-24,17.267,17.354,17.19,17.316,489385,0
2015-12-28,17.267,17.47,17.229,17.45,863717,0
2015-12-29,17.499,17.643,17.46,17.557,2080862,0
2015-12-30,17.537,17.576,17.383,17.421,1004226,0
2015-12-31,17.421,17.557,17.302,17.43,823173,0
2016-01-04,17.209,17.219,16.882,17.074,997125,0
2016-01-05,17.123,17.238,16.977,17.18,4383331,0
2016-01-06,17.055,17.364,17.045,17.287,1416400,0
2016-01-07,17.045,17.19,16.882,16.882,754188,0
2016-01-08,16.948,17.03,16.708,16.746,825453,0
2016-01-11,16.813,16.992,16.784,16.939,944940,0
2016-01-12,17.036,17.123,16.746,16.862,1421110,0
2016-01-13,16.891,17.055,16.591,16.659,1050476,0
2016-01-14,16.689,16.774,16.437,16.63,740956,0
2016-01-15,16.398,16.611,16.293,16.591,1231525,0
2016-01-19,16.679,16.774,16.457,16.571,1099269,0
2016-01-20,16.388,16.457,15.859,16.012,1877641,0
2016-01-21,16.08,16.13,15.791,15.849,1674690,0
2016-01-22,16.032,16.171,15.887,16.13,1349127,0
2016-01-25,16.12,16.283,15.966,16.12,1008246,0
2016-01-26,16.185,16.418,16.15,16.303,1098564,0
2016-01-27,16.323,16.398,16.056,16.15,1426489,0
2016-01-28,16.225,16.323,15.501,15.531,1457313,0
2016-01-29,15.57,16.022,15.501,15.966,1975998,0
2016-02-01,15.947,16.08,15.839,15.966,1042903,0
2016-02-02,15.907,15.917,15.521,15.531,1100576,0
2016-02-03,15.589,15.636,15.396,15.483,1063874,0
2016-02-04,15.424,15.704,15.318,15.627,799361,0
2016-02-05,15.589,15.617,15.414,15.473,1107046,0
2016-02-08,15.347,15.405,14.722,14.875,937889,0
2016-02-09,14.73,14.845,14.489,14.536,699104,0
2016-02-10,14.585,14.905,14.536,14.778,765154,0
2016-02-11,14.229,14.343,14.065,14.151,2369150,0
2016-02-12,14.276,14.528,14.266,14.353,980939,0
2016-02-16,14.45,14.702,14.441,14.575,780138,0
2016-02-17,14.672,14.885,14.605,14.615,776674,0
2016-02-18,14.662,14.855,14.528,14.758,606896,0
2016-02-19,14.748,14.914,14.739,14.758,483276,0
2016-02-22,14.865,15.28,14.865,15.048,876897,0
2016-02-23,15.098,15.318,14.865,14.922,1261402,0
2016-02-24,14.818,15.144,14.768,15.106,1225947,0
2016-02-25,15.154,15.299,15.144,15.241,396484,0
2016-02-26,15.241,15.458,15.135,15.357,969478,0
2016-02-29,15.357,15.357,15.068,15.125,1169580,0
2016-03-01,15.241,15.627,15.231,15.627,552970,0
2016-03-02,15.617,15.685,15.458,15.646,981646,0
2016-03-03,15.685,15.819,15.653,15.704,787067,0
2016-03-04,15.753,15.753,15.444,15.636,1031068,0
2016-03-07,15.627,15.656,15.501,15.57,726124,0
2016-03-08,15.56,15.58,15.396,15.424,572242,0
2016-03-09,15.473,15.773,15.444,15.744,1651452,0
2016-03-10,15.839,15.859,15.501,15.675,795704,0
2016-03-11,15.773,16.15,15.734,16.15,833510,0
2016-03-14,16.145,16.328,15.965,16.18,1020791,0
2016-03-15,16.056,16.309,16.056,16.289,655131,0
2016-03-16,16.25,16.473,16.25,16.414,531354,0
2016-03-17,16.463,16.682,16.339,16.618,620815,0
2016-03-18,16.707,17.114,16.707,17.036,1814097,0
2016-03-21,16.947,17.084,16.822,16.91,951888,0
2016-03-22,16.802,17.001,16.735,16.966,548497,0
2016-03-23,16.91,16.991,16.707,16.707,500473,0
2016-03-24,16.628,16.716,16.473,16.707,551262,0
2016-03-28,16.832,16.832,16.697,16.753,593589,0
2016-03-29,16.753,17.114,16.716,17.114,534898,0
2016-03-30,17.151,17.17,16.976,16.976,916575,0
2016-03-31,16.976,17.151,16.947,16.996,1061144,0
2016-04-01,16.91,17.084,16.782,17.055,1049289,0
2016-04-04,17.114,17.432,17.05,17.114,991779,0
2016-04-05,17.045,17.19,16.976,17.114,1079484,0
2016-04-06,17.132,17.384,17.084,17.317,889986,0
2016-04-07,17.22,17.278,17.104,17.18,1109994,0
2016-04-08,17.22,17.607,17.22,17.501,1333319,0
2016-04-11,17.482,17.569,17.248,17.278,1253038,0
2016-04-12,17.317,17.501,17.23,17.365,1026985,0
2016-04-13,17.394,17.501,17.307,17.355,967800,0
2016-04-14,17.365,17.452,17.288,17.374,836807,0
2016-04-15,17.432,17.781,17.432,17.733,920080,0
2016-04-18,17.743,17.763,17.519,17.753,659217,0
2016-04-19,17.773,17.791,17.636,17.773,1067160,0
2016-04-20,17.773,17.791,17.268,17.268,1019077,0
2016-04-21,17.278,17.743,17.248,17.384,1451116,0
2016-04-22,17.404,17.791,17.404,17.753,1225657,0
2016-04-25,17.733,17.947,17.559,17.947,614986,0
2016-04-26,17.976,18.121,17.81,17.889,1109305,0
2016-04-27,17.917,18.078,17.85,18.044,1022496,0
2016-04-28,18.18,18.218,18.004,18.16,894409,0
2016-04-29,18.083,18.228,17.81,17.947,1101528,0
2016-05-02,17.995,18.364,17.985,18.305,776539,0
2016-05-03,18.198,18.384,18.121,18.344,1183646,0
2016-05-04,18.285,18.616,18.16,18.518,952391,0
2016-05-05,18.518,18.636,18.498,18.498,751325,0
2016-05-06,18.461,18.81,18.461,18.771,1662284,0
2016-05-09,18.856,19.169,18.81,19.07,1932835,0
2016-05-10,19.1,19.169,18.876,18.965,1294473,0
2016-05-11,18.926,18.965,18.664,18.664,3045323,0
2016-05-12,18.732,18.965,18.606,18.936,794736,0
2016-05-13,18.896,18.896,18.664,18.722,845831,0
2016-05-16,18.722,19.08,18.692,18.956,833615,0
2016-05-17,18.781,18.896,18.606,18.692,618970,0
2016-05-18,18.626,18.655,18.17,18.344,693867,0
2016-05-19,18.198,18.31,18.101,18.218,1082688,0
2016-05-20,18.285,18.359,18.208,18.314,681987,0
2016-05-23,18.314,18.329,18.228,18.314,761230,0
2016-05-24,18.344,18.528,18.083,18.374,1440513,0
2016-05-25,18.374,18.432,18.238,18.412,805762,0
2016-05-26,18.422,18.489,18.305,18.374,1023568,0
2016-05-27,18.364,18.596,18.295,18.578,1519069,0
2016-05-31,18.636,18.645,18.344,18.374,1952871,0
2016-06-01,18.354,18.596,18.285,18.558,1083117,0
2016-06-02,18.587,18.626,18.324,18.568,885685,0
2016-06-03,18.702,18.781,18.466,18.587,692025,0
2016-06-06,18.568,18.606,18.16,18.198,1067115,0
2016-06-07,18.15,18.474,18.083,18.384,770487,0
2016-06-08,18.412,18.791,18.402,18.732,729056,0
2016-06-09,18.664,18.975,18.616,18.956,987817,0
2016-06-10,18.83,18.956,18.742,18.762,1140261,0
2016-06-13,18.825,19.02,18.667,18.677,809408,0
2016-06-14,18.677,18.707,18.464,18.464,583246,0
2016-06-15,18.492,18.717,18.482,18.591,564520,0
2016-06-16,18.552,18.677,18.492,18.63,545782,0
2016-06-17,18.542,18.677,18.492,18.658,819538,0
2016-06-20,18.786,18.902,18.649,18.677,589808,0
2016-06-21,18.697,18.844,18.61,18.717,631085,0
2016-06-22,18.727,18.747,18.542,18.6,1120755,0
2016-06-23,18.717,18.805,18.64,18.677,669070,0
2016-06-24,18.386,18.623,18.112,18.297,1719669,0
2016-06-27,18.23,18.269,17.85,17.87,754720,0
2016-06-28,18.005,18.269,17.937,18.172,945641,0
2016-06-29,18.23,18.445,18.162,18.367,621843,0
2016-06-30,18.377,18.6,18.317,18.512,1064250,0
2016-07-01,18.522,18.682,18.522,18.63,839929,0
2016-07-05,18.591,18.712,18.542,18.707,814498,0
2016-07-06,18.717,18.717,18.395,18.572,1090272,0
2016-07-07,18.6,18.6,18.005,18.317,1578772,0
2016-07-08,18.405,18.922,18.347,18.922,1795379,0
2016-07-11,18.882,19.029,18.649,19.01,1452845,0
2016-07-12,19.029,19.087,18.825,18.962,1401156,0
2016-07-13,19.057,19.224,18.986,19.205,1244224,0
2016-07-14,19.176,19.282,19.047,19.205,1798622,0
2016-07-15,19.176,19.262,19,19.107,836110,0
2016-07-18,19.137,19.196,19.039,19.166,868529,0
2016-07-19,19.166,19.322,19.077,19.262,1044576,0
2016-07-20,19.332,19.332,19.077,19.233,937690,0
2016-07-21,19.224,19.605,19.137,19.566,1167476,0
2016-07-22,19.622,19.907,19.518,19.857,1660463,0
2016-07-25,19.976,20.102,19.761,20.072,2161072,0
2016-07-26,20.121,20.131,19.732,19.907,838913,0
2016-07-27,19.857,20.004,19.722,19.985,1504857,0
2016-07-28,19.897,20.287,19.614,20.267,1753911,0
2016-07-29,20.189,20.511,20.189,20.462,1847595,0
2016-08-01,20.492,20.511,20.326,20.482,1379432,0
2016-08-02,20.384,20.432,20.022,20.022,1242979,0
2016-08-03,20.032,20.208,19.857,20.208,1247251,0
2016-08-04,20.257,20.384,20.092,20.365,998925,0
2016-08-05,20.403,20.531,20.326,20.502,710538,0
2016-08-08,20.521,20.551,20.198,20.257,1121525,0
2016-08-09,20.227,20.316,20.082,20.287,686034,0
2016-08-10,20.307,20.422,20.151,20.237,505751,0
2016-08-11,20.208,20.227,19.951,20.102,557562,0
2016-08-12,20.102,20.316,20.062,20.161,509966,0
2016-08-15,20.161,20.297,20.013,20.112,708211,0
2016-08-16,20.112,20.18,19.976,20.18,1063898,0
2016-08-17,20.227,20.287,19.936,20.277,846202,0
2016-08-18,20.208,20.393,20.208,20.365,753762,0
2016-08-19,20.307,20.384,19.985,20.141,846314,0
2016-08-22,20.072,20.227,19.976,20.062,913494,0
2016-08-23,20.121,20.198,19.956,20.004,700642,0
2016-08-24,20.482,20.667,20.022,20.217,1571351,0
2016-08-25,20.227,20.598,20.198,20.452,631486,0
2016-08-26,20.422,20.551,20.013,20.189,961657,0
2016-08-29,20.356,20.736,20.161,20.667,2259765,0
2016-08-30,20.726,20.773,20.492,20.764,1243505,0
2016-08-31,20.667,21.042,20.531,20.931,1308678,0
2016-09-01,20.832,21.135,20.57,21.096,1447672,0
2016-09-02,21.213,21.743,21.116,21.291,1404490,0
2016-09-06,21.378,21.563,21.233,21.358,1315974,0
2016-09-07,21.348,21.71,21.281,21.613,1075031,0
2016-09-08,21.486,21.515,21.348,21.457,697947,0
2016-09-09,21.183,21.272,20.726,20.746,1328675,0
2016-09-12,20.627,20.988,20.442,20.862,1311141,0
2016-09-13,20.716,20.793,20.161,20.356,1113600,0
2016-09-14,20.384,20.551,20.062,20.102,870691,0
2016-09-15,20.136,20.312,20.047,20.233,1142345,0
2016-09-16,20.166,20.508,20.126,20.352,4347497,0
2016-09-19,20.489,20.538,20.166,20.371,874971,0
2016-09-20,20.4,20.508,20.204,20.273,1157915,0
2016-09-21,20.352,20.665,20.194,20.635,1610741,0
2016-09-22,20.792,20.988,20.772,20.89,711452,0
2016-09-23,20.762,21.233,20.709,21.154,1093992,0
2016-09-26,21.144,21.345,21.067,21.096,840540,0
2016-09-27,21.174,21.243,20.89,20.91,652085,0
2016-09-28,21.018,21.263,20.881,21.224,1409958,0
2016-09-29,21.194,21.38,20.856,20.871,1700062,0
2016-09-30,20.949,21.154,20.499,20.528,1146864,0
2016-10-03,20.459,20.517,20.136,20.185,723843,0
2016-10-04,20.185,20.194,19.744,19.861,732381,0
2016-10-05,19.861,20.047,19.273,19.429,2076448,0
2016-10-06,19.402,19.479,19.107,19.333,1476658,0
2016-10-07,19.402,19.705,19.323,19.402,1593735,0
2016-10-10,19.449,19.739,19.402,19.588,745403,0
2016-10-11,19.558,19.588,19.117,19.196,552034,0
2016-10-12,19.243,19.499,19.224,19.489,1018930,0
2016-10-13,19.429,19.989,19.429,19.821,890485,0
2016-10-14,19.94,20.077,19.695,19.851,1228455,0
2016-10-17,19.851,20.017,19.803,19.811,645345,0
2016-10-18,19.98,20.008,19.821,19.841,688836,0
2016-10-19,19.891,20.047,19.793,19.861,448601,0
2016-10-20,19.793,19.95,19.695,19.793,313153,0
2016-10-21,19.675,19.774,19.558,19.635,472273,0
2016-10-24,19.675,19.861,19.529,19.598,483786,0
2016-10-25,19.558,19.645,19.333,19.598,1564869,0
2016-10-26,19.519,19.519,19.087,19.343,1543053,0
2016-10-27,19.333,19.348,18.842,18.951,653135,0
2016-10-28,19.067,19.166,18.755,18.794,638927,0
2016-10-31,18.891,19.215,18.784,19.176,734117,0
2016-11-01,19.097,19.097,18.847,18.891,685406,0
2016-11-02,18.911,18.911,18.597,18.637,736576,0
2016-11-03,18.509,18.774,18.245,18.431,805711,0
2016-11-04,18.431,18.715,18.353,18.559,689752,0
2016-11-07,18.685,18.97,18.685,18.861,472668,0
2016-11-08,18.881,19.067,18.813,18.951,671055,0
2016-11-09,18.559,18.901,18.283,18.725,713157,0
2016-11-10,18.725,19.019,18.353,18.851,1004010,0
2016-11-11,18.813,19.253,18.794,18.961,662626,0
2016-11-14,18.921,19.602,18.901,19.598,906041,0
2016-11-15,19.598,19.725,18.98,19.067,1323177,0
2016-11-16,19.009,19.077,18.803,18.881,776222,0
2016-11-17,18.891,19.253,18.891,19.176,558133,0
2016-11-18,19.224,19.343,19.127,19.293,708999,0
2016-11-21,19.293,19.489,19.137,19.176,677089,0
2016-11-22,19.283,19.489,19.176,19.42,518080,0
2016-11-23,19.253,19.402,19.253,19.402,272373,0
2016-11-25,19.402,19.558,19.402,19.519,186082,0
2016-11-28,19.459,19.715,19.392,19.675,1168526,0
2016-11-29,19.625,20.067,19.615,19.831,809356,0
2016-11-30,19.784,19.891,19.598,19.764,654246,0
2016-12-01,19.705,19.821,19.042,19.117,793883,0
2016-12-02,19.233,19.578,19.137,19.382,1817741,0
2016-12-05,19.469,19.529,19.205,19.352,403421,0
2016-12-06,19.382,19.583,19.323,19.509,813714,0
2016-12-07,19.539,20.008,19.499,19.95,847320,0
2016-12-08,19.911,20.293,19.793,20.097,998475,0
2016-12-09,19.998,20.371,19.94,20.057,822480,0
2016-12-12,19.95,20.136,19.851,20.077,744156,0
2016-12-13,20.171,20.181,19.767,20.003,621647,0
2016-12-14,19.994,20.032,19.708,19.708,933251,0
2016-12-15,19.668,19.895,19.314,19.373,856915,0
2016-12-16,19.56,19.845,19.422,19.628,807742,0
2016-12-19,19.757,19.885,19.618,19.678,358342,0
2016-12-20,19.658,19.865,19.658,19.787,324791,0
2016-12-21,19.835,19.955,19.682,19.718,771625,0
2016-12-22,19.698,19.855,19.521,19.747,514541,0
2016-12-23,19.767,19.767,19.441,19.461,339928,0
2016-12-27,19.441,19.609,19.441,19.451,261770,0
2016-12-28,19.431,19.486,19.244,19.304,408110,0
2016-12-29,19.393,19.59,19.274,19.541,369104,0
2016-12-30,19.501,19.949,19.481,19.885,893186,0
2017-01-03,19.964,20.052,19.678,20.052,674236,0
2017-01-04,20.062,20.244,19.915,20.2,785862,0
2017-01-05,20.112,20.112,19.698,19.954,1318384,0
2017-01-06,19.895,20.082,19.885,19.944,559152,0
2017-01-09,19.964,19.964,19.431,19.491,794069,0
2017-01-10,19.501,19.757,19.471,19.678,609939,0
2017-01-11,19.668,19.728,19.466,19.481,883941,0
2017-01-12,19.471,19.55,19.353,19.511,490902,0
2017-01-13,19.501,19.658,19.373,19.461,892940,0
2017-01-17,19.511,19.895,19.441,19.865,1127729,0
2017-01-18,19.885,20.072,19.757,19.984,1057346,0
2017-01-19,19.964,20.003,19.747,19.865,808899,0
2017-01-20,19.865,19.984,19.802,19.934,1439972,0
2017-01-23,20.013,20.219,19.865,20.219,980944,0
2017-01-24,20.131,20.264,19.964,20.112,433746,0
2017-01-25,20.151,20.525,20.042,20.505,2489393,0
2017-01-26,20.446,20.505,20.166,20.397,1046773,0
2017-01-27,20.496,20.496,20.121,20.219,788330,0
2017-01-30,20.121,20.21,19.974,20.161,846384,0
2017-01-31,20.229,20.358,20.151,20.181,785007,0
2017-02-01,20.19,20.279,19.648,19.737,601028,0
2017-02-02,19.728,19.915,19.6,19.905,1012138,0
2017-02-03,20.032,20.151,19.865,20.151,1096214,0
2017-02-06,20.121,20.328,20.082,20.299,534753,0
2017-02-07,20.239,20.397,19.964,20.013,586680,0
2017-02-08,20.042,20.289,19.944,20.219,822625,0
2017-02-09,20.249,20.417,20.151,20.259,604844,0
2017-02-10,20.279,20.584,20.21,20.545,831758,0
2017-02-13,20.584,20.604,20.397,20.525,856525,0
2017-02-14,20.426,20.593,20.387,20.584,547508,0
2017-02-15,20.476,20.486,20.309,20.436,1127184,0
2017-02-16,20.466,20.643,20.456,20.515,949325,0
2017-02-17,20.515,20.821,20.515,20.771,1218042,0
2017-02-21,20.732,21.225,20.722,21.165,1641439,0
2017-02-22,21.215,21.303,20.958,21.274,1204691,0
2017-02-23,21.313,21.579,21.145,21.451,1640313,0
2017-02-24,21.402,21.451,21.313,21.451,951860,0
2017-02-27,21.47,21.648,21.352,21.589,909893,0
2017-02-28,21.52,21.539,21.422,21.48,2117392,0
2017-03-01,21.441,21.539,21.313,21.372,1197535,0
2017-03-02,21.382,21.382,20.87,20.939,1380090,0
2017-03-03,20.988,21.072,20.633,20.949,755629,0
2017-03-06,20.86,20.86,20.623,20.791,703414,0
2017-03-07,20.771,20.801,20.673,20.781,587749,0
2017-03-08,20.673,20.811,20.525,20.565,782406,0
2017-03-09,20.565,20.604,20.112,20.181,439054,0
2017-03-10,20.289,20.378,19.974,20.092,722630,0
2017-03-13,20.097,20.166,20.027,20.126,622404,0
2017-03-14,20.067,20.216,19.948,19.988,604909,0
2017-03-15,20.077,20.468,20.017,20.364,560007,0
2017-03-16,20.305,20.463,20.265,20.295,495261,0
2017-03-17,20.384,20.443,20.136,20.404,939044,0
2017-03-20,20.394,20.453,20.295,20.404,955853,0
2017-03-21,20.443,20.582,20.324,20.433,1034888,0
2017-03-22,20.433,20.483,20.186,20.463,776118,0
2017-03-23,20.433,20.77,20.364,20.631,786458,0
2017-03-24,20.631,20.75,20.562,20.691,831004,0
2017-03-27,20.602,20.72,20.296,20.463,1189322,0
2017-03-28,20.562,20.562,20.146,20.344,1096824,0
2017-03-29,20.394,20.473,20.206,20.334,814230,0
2017-03-30,20.334,20.394,20.285,20.374,1229897,0
2017-03-31,20.364,20.493,20.295,20.433,1134900,0
2017-04-03,20.414,20.641,20.354,20.552,828169,0
2017-04-04,20.572,20.889,20.542,20.76,1158577,0
2017-04-05,20.82,20.918,20.681,20.74,729244,0
2017-04-06,20.74,20.948,20.592,20.928,845831,0
2017-04-07,20.968,21.067,20.928,21.008,370202,0
2017-04-10,20.998,21.151,20.839,21.126,354200,0
2017-04-11,21.126,21.251,21.037,21.216,688281,0
2017-04-12,21.235,21.324,21.096,21.226,628565,0
2017-04-13,21.314,21.354,21.077,21.106,427454,0
2017-04-17,21.186,21.443,21.121,21.414,404101,0
2017-04-18,21.364,21.502,21.255,21.334,396601,0
2017-04-19,21.364,21.434,21.314,21.374,401513,0
2017-04-20,21.284,21.324,21.116,21.314,296425,0
2017-04-21,21.265,21.394,21.216,21.364,414505,0
2017-04-24,21.482,21.492,21.126,21.265,939855,0
2017-04-25,21.284,21.492,21.226,21.394,873681,0
2017-04-26,21.324,21.334,21.086,21.116,1072066,0
2017-04-27,21.116,21.136,20.617,20.7,911689,0
2017-04-28,20.651,20.77,20.493,20.592,797132,0
2017-05-01,20.681,20.79,20.433,20.75,581805,0
2017-05-02,20.75,20.79,20.631,20.7,736590,0
2017-05-03,20.73,20.73,20.329,20.433,619501,0
2017-05-04,20.314,20.423,20.117,20.423,833389,0
2017-05-05,20.512,20.8,20.384,20.75,768012,0
2017-05-08,20.75,20.78,20.394,20.572,620522,0
2017-05-09,20.592,20.622,20.453,20.592,867927,0
2017-05-10,20.622,21.077,20.572,20.968,1539215,0
2017-05-11,20.948,20.968,20.423,20.483,1367601,0
2017-05-12,20.483,20.527,20.404,20.423,668822,0
2017-05-15,20.404,20.631,20.285,20.334,528798,0
2017-05-16,20.285,20.324,20.037,20.314,1061598,0
2017-05-17,20.433,20.433,20.216,20.314,708464,0
2017-05-18,20.453,20.453,20.156,20.404,517126,0
2017-05-19,20.443,20.71,20.334,20.572,603428,0
2017-05-22,20.572,20.7,20.443,20.542,624626,0
2017-05-23,20.7,20.741,20.503,20.552,925567,0
2017-05-24,20.562,20.839,20.542,20.78,801881,0
2017-05-25,20.78,21.028,20.693,20.82,778138,0
2017-05-26,20.829,20.869,20.582,20.651,345667,0
2017-05-30,20.631,20.661,20.443,20.503,602126,0
2017-05-31,20.651,20.651,20.374,20.592,1528063,0
2017-06-01,20.582,20.958,20.532,20.889,996679,0
2017-06-02,20.928,21.176,20.898,21.106,764339,0
2017-06-05,21.057,21.077,20.82,20.849,704678,0
2017-06-06,20.869,20.869,20.522,20.522,1041392,0
2017-06-07,20.582,21.008,20.552,21.008,1189720,0
2017-06-08,20.988,21.032,20.795,20.898,836174,0
2017-06-09,20.859,21.077,20.77,21.037,1128277,0
2017-06-12,21.037,21.443,21.018,21.334,1149865,0
2017-06-13,21.379,21.379,21.036,21.19,1116795,0
2017-06-14,21.319,21.409,21.16,21.26,850825,0
2017-06-15,21.13,21.349,21.11,21.13,761608,0
2017-06-16,21.21,21.23,21.061,21.12,897051,0
2017-06-19,21.12,21.12,20.991,21.09,599243,0
2017-06-20,21.09,21.17,20.936,21.081,705729,0
2017-06-21,21.09,21.15,20.872,20.951,526597,0
2017-06-22,20.852,21.061,20.732,21.001,836584,0
2017-06-23,21.041,21.11,20.931,20.941,2592627,0
2017-06-26,21.09,21.13,20.862,21.001,823387,0
2017-06-27,20.971,21.14,20.822,20.832,1168117,0
2017-06-28,20.822,20.971,20.613,20.643,821329,0
2017-06-29,20.593,20.643,20.444,20.523,796240,0
2017-06-30,20.603,20.712,20.543,20.663,805682,0
2017-07-03,20.683,20.832,20.613,20.802,386471,0
2017-07-05,20.901,21.021,20.812,20.882,1730529,0
2017-07-06,20.802,20.872,20.155,20.245,1330230,0
2017-07-07,20.285,20.324,20.18,20.275,920472,0
2017-07-10,20.265,20.364,19.698,19.728,1086994,0
2017-07-11,19.708,19.822,19.529,19.807,811146,0
2017-07-12,19.867,20.175,19.867,20.016,1161151,0
2017-07-13,20.076,20.275,19.956,20.275,764609,0
2017-07-14,20.364,20.474,20.329,20.424,494228,0
2017-07-17,20.454,20.613,20.319,20.504,596887,0
2017-07-18,20.464,20.508,20.175,20.215,1134881,0
2017-07-19,20.245,20.414,20.155,20.414,1613468,0
2017-07-20,20.404,20.573,20.205,20.215,1224658,0
2017-07-21,20.285,20.29,19.966,20.066,1036026,0
2017-07-24,20.066,20.165,19.946,20.046,873033,0
2017-07-25,20.096,20.096,19.877,19.936,1694164,0
2017-07-26,19.926,20.155,19.897,20.155,1896890,0
2017-07-27,19.946,20.772,19.946,20.643,1700936,0
2017-07-28,20.643,20.742,20.354,20.573,1361556,0
2017-07-31,20.663,20.822,20.553,20.782,1101354,0
2017-08-01,20.802,21.011,20.702,20.832,822117,0
2017-08-02,20.792,20.951,20.573,20.921,1365405,0
2017-08-03,20.891,21.036,20.802,20.931,860509,0
2017-08-04,20.976,21.13,20.882,20.961,911904,0
2017-08-07,20.931,20.931,20.712,20.722,424423,0
2017-08-08,20.722,20.777,20.563,20.623,538815,0
2017-08-09,20.623,20.693,20.404,20.454,723680,0
2017-08-10,20.464,20.504,20.324,20.364,675080,0
2017-08-11,20.195,20.273,20.041,20.106,575995,0
2017-08-14,20.205,20.583,20.155,20.523,606390,0
2017-08-15,20.444,20.563,20.29,20.414,443608,0
2017-08-16,20.424,20.792,20.354,20.762,1108569,0
2017-08-17,20.762,20.852,20.583,20.663,731039,0
2017-08-18,20.583,20.693,20.285,20.344,1319237,0
2017-08-21,20.344,20.504,20.255,20.474,561965,0
2017-08-22,20.474,20.494,20.215,20.265,795302,0
2017-08-23,20.255,20.504,20.175,20.464,500577,0
2017-08-24,20.504,20.523,20.016,20.056,1743797,0
2017-08-25,20.175,20.434,19.946,20.344,969253,0
2017-08-28,20.364,20.384,20.135,20.235,788698,0
2017-08-29,20.255,20.305,20.016,20.175,609111,0
2017-08-30,20.145,20.305,20.016,20.305,719361,0
2017-08-31,20.384,20.454,20.225,20.245,1215340,0
2017-09-01,20.265,20.553,20.215,20.285,980142,0
2017-09-05,20.275,20.484,20.275,20.384,1001096,0
2017-09-06,20.404,20.673,20.364,20.424,1039138,0
2017-09-07,20.464,20.464,20.295,20.344,740464,0
2017-09-08,20.314,20.354,20.21,20.245,742051,0
2017-09-11,20.295,20.464,20.295,20.374,832713,0
2017-09-12,20.394,20.504,20.165,20.235,668349,0
2017-09-13,20.245,20.305,20.155,20.215,697364,0
2017-09-14,20.23,20.58,20.23,20.48,1032715,0
2017-09-15,20.48,20.56,20.31,20.54,1550101,0
2017-09-18,20.54,20.595,20.33,20.5,939716,0
2017-09-19,20.54,20.54,20.23,20.31,1241245,0
2017-09-20,20.34,20.365,20.18,20.32,950415,0
2017-09-21,20.38,20.545,20.17,20.43,637655,0
2017-09-22,20.45,20.57,20.31,20.35,837298,0
2017-09-25,20.39,20.59,20.34,20.47,777498,0
2017-09-26,20.49,20.6,20.41,20.56,1027239,0
2017-09-27,20.55,20.55,20.2,20.27,681858,0
2017-09-28,20.28,20.45,20.175,20.41,827067,0
2017-09-29,20.43,20.56,20.38,20.54,701282,0
2017-10-02,20.57,20.57,20.28,20.33,947685,0
2017-10-03,20.35,20.44,20.27,20.44,565601,0
2017-10-04,20.43,20.61,20.405,20.6,446115,0
2017-10-05,20.6,20.82,20.6,20.74,507223,0
2017-10-06,20.64,20.76,20.51,20.75,868511,0
2017-10-09,20.74,20.91,20.59,20.67,477945,0
2017-10-10,20.73,20.85,20.57,20.63,458959,0
2017-10-11,20.64,20.84,20.61,20.78,647705,0
2017-10-12,20.78,20.79,20.625,20.77,482282,0
2017-10-13,20.8,20.87,20.64,20.82,648973,0
2017-10-16,20.87,21,20.71,20.96,1399848,0
2017-10-17,20.92,21.09,20.89,21.03,1910526,0
2017-10-18,20.92,21.06,20.92,20.98,688424,0
2017-10-19,20.85,20.86,20.71,20.72,1289628,0
2017-10-20,20.77,20.77,20.41,20.47,838865,0
2017-10-23,20.49,20.58,20.42,20.51,892160,0
2017-10-24,20.52,20.53,20.25,20.41,766025,0
2017-10-25,20.42,20.47,20.09,20.16,543735,0
2017-10-26,20.22,20.26,20.07,20.11,575955,0
2017-10-27,20.17,20.365,20.06,20.23,612372,0
2017-10-30,20.31,20.34,20.05,20.09,587636,0
2017-10-31,20.12,20.2,19.92,20.05,1814704,0
2017-11-01,19.96,20.19,19.741,20.04,1695455,0
2017-11-02,20.1,20.2007,20.05,20.19,1097017,0
2017-11-03,20.05,20.08,19.95,20.02,442018,0
2017-11-06,19.98,20.3,19.9,20.27,644015,0
2017-11-07,20.22,20.53,20.19,20.4,698778,0
2017-11-08,20.44,20.56,20.24,20.4,477811,0
2017-11-09,20.33,20.54,20.33,20.45,485831,0
2017-11-10,20.36,20.63,20.36,20.47,348161,0
