Date,Open,High,Low,Close,Volume,OpenInt
2012-07-27,15.952,15.984,15.952,15.958,1554417,0
2012-07-30,15.952,16.098,15.952,16.098,204931,0
2012-07-31,16.22,16.27,16.104,16.27,132963,0
2012-08-01,16.27,16.43,16.196,16.397,117125,0
2012-08-02,16.398,16.559,16.196,16.559,152020,0
2012-08-03,16.555,16.555,16.329,16.424,44085,0
2012-08-06,16.27,16.494,16.27,16.337,43034,0
2012-08-07,16.43,16.43,16.177,16.345,70955,0
2012-08-08,16.43,16.542,16.368,16.368,69760,0
2012-08-09,16.542,16.542,16.118,16.201,61732,0
2012-08-10,16.305,16.436,16.22,16.249,28047,0
2012-08-13,16.329,16.45,16.249,16.397,47397,0
2012-08-14,16.397,16.424,16.27,16.351,63046,0
2012-08-15,16.444,16.444,16.124,16.41,70476,0
2012-08-16,16.403,16.542,16.312,16.49,120706,0
2012-08-17,16.528,16.55,16.471,16.528,65417,0
2012-08-20,16.545,16.555,16.43,16.528,95292,0
2012-08-21,16.528,16.536,16.436,16.528,68754,0
2012-08-22,16.528,16.746,16.436,16.494,103423,0
2012-08-23,16.508,16.738,16.494,16.55,65474,0
2012-08-24,16.614,16.653,16.432,16.432,79288,0
2012-08-27,16.555,16.555,16.436,16.444,36966,0
2012-08-28,16.494,16.542,16.276,16.384,98670,0
2012-08-29,16.305,16.384,16.283,16.362,29654,0
2012-08-30,16.02,16.112,15.991,16.08,365454,0
2012-08-31,16.112,16.214,16.091,16.163,154401,0
2012-09-04,16.239,16.239,16.08,16.124,143312,0
2012-09-05,16.163,16.163,16.042,16.136,96620,0
2012-09-06,16.047,16.201,16.047,16.19,130837,0
2012-09-07,16.097,16.19,16.067,16.08,61988,0
2012-09-10,16.018,16.08,16.018,16.067,83481,0
2012-09-11,16.067,16.131,16.023,16.111,183224,0
2012-09-12,16.136,16.209,16.067,16.209,184273,0
2012-09-13,16.214,16.317,16.117,16.25,117749,0
2012-09-14,16.256,16.321,16.08,16.228,70666,0
2012-09-17,16.131,16.284,16.131,16.284,78456,0
2012-09-18,16.201,16.276,16.17,16.196,84128,0
2012-09-19,16.22,16.256,16.155,16.256,105948,0
2012-09-20,16.17,16.276,16.163,16.25,81806,0
2012-09-21,16.284,16.3,16.149,16.196,86586,0
2012-09-24,16.25,16.276,16.163,16.214,58684,0
2012-09-25,16.201,16.276,16.177,16.25,81699,0
2012-09-26,16.263,16.263,16.19,16.214,34459,0
2012-09-27,16.25,16.3,16.163,16.19,94237,0
2012-09-28,16.196,16.378,16.163,16.33,89010,0
2012-10-01,16.472,16.48,16.201,16.3,103506,0
2012-10-02,16.25,16.338,16.19,16.196,60508,0
2012-10-03,16.196,16.256,16.196,16.239,53945,0
2012-10-04,16.25,16.346,16.22,16.276,60867,0
2012-10-05,16.263,16.368,16.22,16.368,70152,0
2012-10-08,16.358,16.393,16.25,16.353,60181,0
2012-10-09,16.27,16.378,16.25,16.378,79448,0
2012-10-10,16.393,16.48,16.305,16.48,99299,0
2012-10-11,16.543,16.587,16.495,16.522,77830,0
2012-10-12,16.53,16.539,16.362,16.437,40058,0
2012-10-15,16.437,16.491,16.393,16.418,58983,0
2012-10-16,16.418,16.487,16.328,16.377,79804,0
2012-10-17,16.393,16.437,16.315,16.368,41948,0
2012-10-18,16.487,16.487,16.315,16.393,62217,0
2012-10-19,16.398,16.472,16.32,16.431,78224,0
2012-10-22,16.451,16.466,16.362,16.377,55636,0
2012-10-23,16.403,16.425,16.304,16.411,90748,0
2012-10-24,16.362,16.418,16.133,16.218,188376,0
2012-10-25,16.281,16.281,16.121,16.167,125750,0
2012-10-26,16.194,16.281,16.174,16.212,108651,0
2012-10-31,16.187,16.29,16.167,16.242,110209,0
2012-11-01,16.304,16.32,16.199,16.231,98864,0
2012-11-02,16.26,16.275,16.224,16.249,124679,0
2012-11-05,16.238,16.384,16.194,16.336,53928,0
2012-11-06,16.351,16.437,16.297,16.304,143725,0
2012-11-07,16.304,16.368,16.108,16.231,131499,0
2012-11-08,16.127,16.255,16.127,16.242,124937,0
2012-11-09,16.205,16.224,16.121,16.199,84364,0
2012-11-12,16.26,16.368,16.224,16.29,84978,0
2012-11-13,16.275,16.438,16.275,16.371,110550,0
2012-11-14,16.371,16.371,15.469,15.622,239224,0
2012-11-15,15.713,16.028,15.631,16.005,169984,0
2012-11-16,15.907,16.248,15.826,16.08,130254,0
2012-11-19,16.193,16.267,16.08,16.212,95658,0
2012-11-20,16.216,16.253,16.019,16.08,108655,0
2012-11-21,16.197,16.248,16.092,16.092,78259,0
2012-11-23,16.204,16.253,16.112,16.158,20913,0
2012-11-26,16.212,16.248,16.119,16.158,83075,0
2012-11-27,16.193,16.377,16.193,16.248,121500,0
2012-11-28,16.403,16.403,16.158,16.315,124521,0
2012-11-29,16.231,16.31,16.204,16.297,102151,0
2012-11-30,16.241,16.315,16.231,16.275,88799,0
2012-12-03,16.467,16.48,16.231,16.275,80612,0
2012-12-04,16.319,16.362,16.231,16.319,56814,0
2012-12-05,16.327,16.327,16.241,16.259,46191,0
2012-12-06,16.275,16.377,16.275,16.303,66026,0
2012-12-07,16.31,16.343,16.259,16.259,48742,0
2012-12-10,16.28,16.336,16.216,16.28,53639,0
2012-12-11,16.319,16.336,16.259,16.315,49035,0
2012-12-12,16.376,16.425,16.296,16.376,103104,0
2012-12-13,16.376,16.376,16.111,16.178,116013,0
2012-12-14,16.184,16.236,15.973,16.124,81551,0
2012-12-17,16.163,16.163,15.927,16.01,88059,0
2012-12-18,16.038,16.038,15.854,15.958,240189,0
2012-12-19,16.08,16.274,15.875,16.116,130319,0
2012-12-20,16.239,16.274,16.103,16.178,134536,0
2012-12-21,16.17,16.355,16.163,16.23,130605,0
2012-12-24,16.239,16.288,16.143,16.21,26406,0
2012-12-26,16.263,16.292,16.127,16.182,62320,0
2012-12-27,16.201,16.244,16.034,16.154,71490,0
2012-12-28,16.139,16.154,16.029,16.133,128346,0
2012-12-31,16.244,16.257,16.146,16.161,77659,0
2013-01-02,16.277,16.491,16.277,16.457,108611,0
2013-01-03,16.457,16.479,16.277,16.417,92004,0
2013-01-04,16.43,16.457,16.375,16.457,177163,0
2013-01-07,16.457,16.696,16.417,16.679,232322,0
2013-01-08,16.667,16.667,16.487,16.54,157860,0
2013-01-09,16.549,16.679,16.495,16.575,204944,0
2013-01-10,16.642,16.696,16.596,16.622,103797,0
2013-01-11,16.72,16.748,16.616,16.667,109661,0
2013-01-14,16.767,16.767,16.602,16.616,153642,0
2013-01-15,16.679,16.679,16.548,16.602,107753,0
2013-01-16,16.621,16.72,16.602,16.686,85940,0
2013-01-17,16.734,16.734,16.667,16.726,119531,0
2013-01-18,16.72,16.784,16.667,16.741,111443,0
2013-01-22,16.772,16.806,16.672,16.734,129800,0
2013-01-23,16.686,16.806,16.661,16.679,137464,0
2013-01-24,16.72,16.798,16.667,16.716,118885,0
2013-01-25,16.748,16.767,16.701,16.734,142824,0
2013-01-28,16.716,16.754,16.607,16.695,173107,0
2013-01-29,16.701,16.701,16.607,16.672,135115,0
2013-01-30,16.667,16.695,16.602,16.607,125097,0
2013-01-31,16.667,16.679,16.607,16.621,117301,0
2013-02-01,16.686,16.754,16.661,16.734,70070,0
2013-02-04,16.754,16.778,16.648,16.72,76716,0
2013-02-05,16.741,16.772,16.686,16.734,79330,0
2013-02-06,16.76,16.798,16.748,16.76,90874,0
2013-02-07,16.798,16.839,16.76,16.784,120326,0
2013-02-08,16.821,16.895,16.734,16.86,73721,0
2013-02-11,16.86,16.891,16.772,16.86,83210,0
2013-02-12,16.886,16.891,16.79,16.879,83456,0
2013-02-13,16.91,16.966,16.872,16.91,63736,0
2013-02-14,16.959,16.994,16.865,16.979,72601,0
2013-02-15,16.973,16.994,16.865,16.994,64042,0
2013-02-19,17.009,17.077,16.895,16.91,82549,0
2013-02-20,16.979,17.077,16.879,16.987,146244,0
2013-02-21,17.004,17.03,16.853,16.919,124950,0
2013-02-22,16.919,17.004,16.846,16.999,141059,0
2013-02-25,16.973,16.994,16.872,16.879,107704,0
2013-02-26,16.931,16.979,16.879,16.931,111294,0
2013-02-27,16.925,17.06,16.925,17.024,118100,0
2013-02-28,17.03,17.07,16.999,17.07,71868,0
2013-03-01,17.053,17.107,17.03,17.077,68080,0
2013-03-04,17.077,17.132,17.009,17.099,124166,0
2013-03-05,17.164,17.201,17.07,17.093,77935,0
2013-03-06,17.145,17.201,17.099,17.177,83833,0
2013-03-07,17.201,17.206,16.979,17.077,113746,0
2013-03-08,17.226,17.226,17.03,17.114,62255,0
2013-03-11,17.206,17.206,17.077,17.145,54045,0
2013-03-12,17.177,17.177,16.987,17.053,96168,0
2013-03-13,17.171,17.171,17.023,17.099,69986,0
2013-03-14,17.126,17.206,17.015,17.052,68574,0
2013-03-15,17.157,17.157,16.81,16.916,110207,0
2013-03-18,16.957,17.114,16.844,16.877,112355,0
2013-03-19,16.957,16.957,16.703,16.787,174630,0
2013-03-20,16.844,16.948,16.756,16.782,146609,0
2013-03-21,16.794,16.957,16.794,16.916,114733,0
2013-03-22,17.037,17.037,16.877,16.923,115234,0
2013-03-25,17.037,17.037,16.859,16.894,161375,0
2013-03-26,16.923,16.948,16.889,16.916,147868,0
2013-03-27,16.93,16.948,16.889,16.894,185478,0
2013-03-28,16.978,17.193,16.889,17.193,637743,0
2013-04-01,17.157,17.171,17.023,17.157,126419,0
2013-04-02,17.193,17.193,17.052,17.063,113212,0
2013-04-03,17.107,17.126,16.909,16.985,95885,0
2013-04-04,17.12,17.177,16.957,17.03,106487,0
2013-04-05,17.126,17.126,16.999,17.03,81793,0
2013-04-08,17.12,17.126,16.992,17.023,126614,0
2013-04-09,17.157,17.157,17.037,17.139,70047,0
2013-04-10,17.177,17.193,17.139,17.171,95086,0
2013-04-11,17.286,17.306,17.068,17.144,95594,0
2013-04-12,17.24,17.278,17.131,17.171,53530,0
2013-04-15,17.171,17.171,17.008,17.063,73939,0
2013-04-16,17.177,17.24,17.035,17.138,110326,0
2013-04-17,17.068,17.184,17.063,17.177,53290,0
2013-04-18,17.15,17.24,17.138,17.2,104018,0
2013-04-19,17.261,17.286,17.177,17.21,46961,0
2013-04-22,17.278,17.278,17.177,17.192,61898,0
2013-04-23,17.226,17.261,17.157,17.184,101137,0
2013-04-24,17.268,17.402,17.184,17.346,121797,0
2013-04-25,17.24,17.339,17.163,17.294,159622,0
2013-04-26,17.362,17.362,17.274,17.299,59458,0
2013-04-29,17.261,17.362,17.24,17.306,134047,0
2013-04-30,17.368,17.443,17.346,17.396,64579,0
2013-05-01,17.463,17.463,17.384,17.436,92744,0
2013-05-02,17.495,17.577,17.456,17.558,117528,0
2013-05-03,17.516,17.643,17.516,17.643,172748,0
2013-05-06,17.699,17.699,17.523,17.643,150663,0
2013-05-07,17.643,17.711,17.528,17.665,130525,0
2013-05-08,17.711,17.853,17.665,17.833,94125,0
2013-05-09,17.86,17.86,17.659,17.72,74475,0
2013-05-10,17.72,17.771,17.659,17.684,88708,0
2013-05-13,17.706,17.771,17.637,17.684,68849,0
2013-05-14,17.732,17.732,17.596,17.637,112145,0
2013-05-15,17.671,17.78,17.609,17.691,148472,0
2013-05-16,17.658,17.757,17.616,17.711,102211,0
2013-05-17,17.823,17.823,17.637,17.757,105498,0
2013-05-20,17.691,17.752,17.575,17.581,71536,0
2013-05-21,17.643,17.658,17.48,17.589,99000,0
2013-05-22,17.671,17.746,17.291,17.358,176723,0
2013-05-23,17.311,17.416,17.202,17.222,153970,0
2013-05-24,17.542,17.542,17.222,17.302,65482,0
2013-05-28,17.35,17.416,17.202,17.291,105687,0
2013-05-29,17.336,17.405,16.971,17.052,218511,0
2013-05-30,17.147,17.196,17.023,17.173,156206,0
2013-05-31,17.157,17.157,16.939,17.009,156055,0
2013-06-03,17.07,17.07,16.5,16.618,211654,0
2013-06-04,16.548,16.753,16.538,16.718,121849,0
2013-06-05,16.732,16.784,16.559,16.618,137300,0
2013-06-06,16.618,16.841,16.61,16.798,105466,0
2013-06-07,16.807,16.888,16.778,16.849,97340,0
2013-06-10,16.778,16.827,16.538,16.543,168248,0
2013-06-11,16.461,16.483,16.235,16.275,205612,0
2013-06-12,16.375,16.446,15.712,15.877,417401,0
2013-06-13,15.958,16.446,15.669,16.403,176879,0
2013-06-14,16.392,16.494,16.28,16.383,89183,0
2013-06-17,16.494,16.55,16.419,16.454,82273,0
2013-06-18,16.501,16.501,16.28,16.425,108964,0
2013-06-19,16.446,16.543,16.167,16.208,119308,0
2013-06-20,16.09,16.09,15.692,15.953,220508,0
2013-06-21,16.071,16.071,15.754,15.864,88974,0
2013-06-24,15.712,15.754,15.247,15.523,184237,0
2013-06-25,15.535,15.754,15.474,15.645,106158,0
2013-06-26,15.877,16.28,15.829,16.28,138723,0
2013-06-27,16.28,16.632,16.28,16.619,100811,0
2013-06-28,16.612,16.646,16.339,16.646,145433,0
2013-07-01,16.946,16.946,16.577,16.619,108389,0
2013-07-02,16.72,16.72,16.136,16.353,167453,0
2013-07-03,16.366,16.553,16.317,16.369,55357,0
2013-07-05,16.366,16.446,15.822,16.023,149679,0
2013-07-08,16.214,16.312,15.864,15.9,157952,0
2013-07-09,16.029,16.144,15.918,16.056,86118,0
2013-07-10,16.174,16.297,16.043,16.117,59208,0
2013-07-11,16.22,16.305,16.181,16.258,109248,0
2013-07-12,16.281,16.376,16.101,16.187,136926,0
2013-07-15,16.298,16.298,16.136,16.2,82131,0
2013-07-16,16.281,16.318,16.063,16.063,68296,0
2013-07-17,16.207,16.266,16.017,16.239,89801,0
2013-07-18,16.239,16.252,16.047,16.047,118442,0
2013-07-19,16.047,16.116,16.047,16.076,106858,0
2013-07-22,16.136,16.151,16.041,16.083,81681,0
2013-07-23,16.131,16.22,16.094,16.207,67238,0
2013-07-24,16.258,16.266,16.089,16.2,86314,0
2013-07-25,16.207,16.207,16.027,16.101,109748,0
2013-07-26,16.094,16.29,16.032,16.234,131917,0
2013-07-29,16.246,16.312,16.136,16.246,87976,0
2013-07-30,16.266,16.371,16.173,16.34,118836,0
2013-07-31,16.258,16.361,16.131,16.348,121365,0
2013-08-01,16.393,16.544,16.173,16.214,97849,0
2013-08-02,16.318,16.393,16.194,16.305,60561,0
2013-08-05,16.384,16.384,16.131,16.136,61574,0
2013-08-06,16.144,16.158,16.022,16.094,68674,0
2013-08-07,16.187,16.187,16.032,16.101,48717,0
2013-08-08,16.181,16.234,16.056,16.2,64082,0
2013-08-09,16.187,16.239,16.076,16.194,60197,0
2013-08-12,16.187,16.2,16.083,16.158,75503,0
2013-08-13,16.214,16.214,15.954,15.991,133904,0
2013-08-14,15.942,16.008,15.65,15.686,134086,0
2013-08-15,15.643,15.65,15.31,15.51,332135,0
2013-08-16,15.503,15.526,15.365,15.457,98172,0
2013-08-19,15.457,15.457,15.193,15.221,255590,0
2013-08-20,15.496,15.496,15.165,15.282,229293,0
2013-08-21,15.345,15.393,15.221,15.297,76597,0
2013-08-22,15.402,15.532,15.288,15.427,102649,0
2013-08-23,15.402,15.629,15.402,15.546,107380,0
2013-08-26,15.629,15.659,15.503,15.532,103466,0
2013-08-27,15.503,15.58,15.402,15.503,167754,0
2013-08-28,15.539,15.588,15.427,15.532,101450,0
2013-08-29,15.553,15.754,15.539,15.754,103057,0
2013-08-30,15.762,15.762,15.608,15.711,75459,0
2013-09-03,15.906,15.906,15.62,15.688,88707,0
2013-09-04,15.719,15.751,15.609,15.668,89588,0
2013-09-05,15.705,15.705,15.47,15.526,79566,0
2013-09-06,15.532,15.638,15.51,15.51,99924,0
2013-09-09,15.539,15.58,15.476,15.526,97261,0
2013-09-10,15.601,15.601,15.344,15.434,117359,0
2013-09-11,15.418,15.503,15.37,15.441,89120,0
2013-09-12,15.496,15.526,15.448,15.448,94541,0
2013-09-13,15.411,15.518,15.411,15.488,51613,0
2013-09-16,15.561,15.699,15.532,15.595,143297,0
2013-09-17,15.553,15.616,15.441,15.526,113397,0
2013-09-18,15.532,15.806,15.418,15.778,149558,0
2013-09-19,15.713,15.764,15.589,15.727,128713,0
2013-09-20,15.735,15.735,15.561,15.589,108831,0
2013-09-23,15.62,15.688,15.595,15.688,78857,0
2013-09-24,15.705,15.705,15.609,15.644,51257,0
2013-09-25,15.705,15.705,15.609,15.651,58149,0
2013-09-26,15.688,15.742,15.638,15.688,72340,0
2013-09-27,15.727,15.751,15.644,15.742,92668,0
2013-09-30,15.713,15.89,15.644,15.89,178397,0
2013-10-01,15.867,15.867,15.727,15.839,160917,0
2013-10-02,15.792,15.832,15.644,15.826,173020,0
2013-10-03,15.792,15.854,15.705,15.751,76273,0
2013-10-04,15.8,15.818,15.742,15.818,63890,0
2013-10-07,15.764,15.806,15.601,15.638,80962,0
2013-10-08,15.693,15.693,15.457,15.518,82721,0
2013-10-09,15.573,15.58,15.352,15.483,145628,0
2013-10-10,15.602,15.669,15.335,15.531,139918,0
2013-10-11,15.589,15.68,15.531,15.674,88368,0
2013-10-14,15.693,15.713,15.58,15.705,44968,0
2013-10-15,15.616,15.705,15.602,15.609,68145,0
2013-10-16,15.669,15.72,15.566,15.72,87832,0
2013-10-17,15.693,15.934,15.66,15.908,107128,0
2013-10-18,16.021,16.021,15.877,15.976,101518,0
2013-10-21,16.008,16.008,15.773,15.954,96820,0
2013-10-22,15.96,16.153,15.914,16.153,114240,0
2013-10-23,16.153,16.223,16.04,16.19,138550,0
2013-10-24,16.231,16.231,16.026,16.231,133258,0
2013-10-25,16.231,16.231,16.082,16.183,87691,0
2013-10-28,16.176,16.176,15.947,16.015,211340,0
2013-10-29,16.021,16.055,15.92,16.055,142918,0
2013-10-30,16.045,16.082,15.892,15.892,131094,0
2013-10-31,15.96,15.96,15.766,15.9,104111,0
2013-11-01,15.947,15.968,15.801,15.82,103499,0
2013-11-04,15.801,15.877,15.788,15.828,73008,0
2013-11-05,15.752,15.877,15.752,15.842,101773,0
2013-11-06,15.87,15.914,15.813,15.863,90309,0
2013-11-07,15.885,15.892,15.842,15.863,87087,0
2013-11-08,15.766,15.813,15.705,15.773,108463,0
2013-11-11,15.669,15.794,15.66,15.736,103552,0
2013-11-12,15.744,15.773,15.566,15.616,184032,0
2013-11-13,15.674,15.72,15.595,15.705,135026,0
2013-11-14,15.705,15.78,15.615,15.78,139018,0
2013-11-15,15.773,15.835,15.693,15.835,114997,0
2013-11-18,15.828,15.835,15.728,15.814,111381,0
2013-11-19,15.808,15.828,15.659,15.693,109772,0
2013-11-20,15.693,15.744,15.6,15.629,151797,0
2013-11-21,15.659,15.699,15.615,15.674,114967,0
2013-11-22,15.651,15.808,15.651,15.766,151969,0
2013-11-25,15.766,15.886,15.659,15.713,136621,0
2013-11-26,15.728,15.795,15.693,15.699,93400,0
2013-11-27,15.688,15.773,15.688,15.752,153251,0
2013-11-29,15.72,15.814,15.72,15.814,36124,0
2013-12-02,15.828,15.865,15.72,15.744,116457,0
2013-12-03,15.699,15.788,15.6,15.644,162463,0
2013-12-04,15.608,15.674,15.516,15.587,158210,0
2013-12-05,15.587,15.68,15.537,15.544,129601,0
2013-12-06,15.629,15.752,15.524,15.544,198918,0
2013-12-09,15.579,15.638,15.529,15.615,168542,0
2013-12-10,15.615,15.688,15.579,15.644,173966,0
2013-12-11,15.713,15.72,15.594,15.614,160619,0
2013-12-12,15.644,15.668,15.558,15.607,157219,0
2013-12-13,15.637,15.759,15.594,15.744,150761,0
2013-12-16,15.759,15.888,15.728,15.844,203563,0
2013-12-17,15.844,15.844,15.674,15.829,230515,0
2013-12-18,15.736,15.904,15.736,15.888,257809,0
2013-12-19,15.88,15.888,15.815,15.88,183484,0
2013-12-20,15.904,15.924,15.844,15.924,160963,0
2013-12-23,15.951,16.115,15.951,16.109,200478,0
2013-12-24,16.252,16.327,16.144,16.258,125383,0
2013-12-26,16.366,16.366,16.092,16.124,221519,0
2013-12-27,16.196,16.196,16.022,16.072,130086,0
2013-12-30,16.08,16.232,15.976,16.049,463559,0
2013-12-31,16.136,16.319,16.086,16.176,377433,0
2014-01-02,16.212,16.393,16.176,16.337,86946,0
2014-01-03,16.393,16.423,16.226,16.36,116857,0
2014-01-06,16.393,16.445,16.393,16.407,80209,0
2014-01-07,16.491,16.536,16.307,16.385,142459,0
2014-01-08,16.36,16.437,16.327,16.437,56719,0
2014-01-09,16.43,16.536,16.416,16.445,65695,0
2014-01-10,16.491,16.577,16.491,16.577,204154,0
2014-01-13,16.703,16.703,16.475,16.489,132700,0
2014-01-14,16.428,16.644,16.428,16.6,277168,0
2014-01-15,16.606,16.666,16.547,16.636,350164,0
2014-01-16,16.644,16.671,16.576,16.627,82719,0
2014-01-17,16.652,16.659,16.584,16.652,101717,0
2014-01-21,16.666,16.716,16.666,16.678,103849,0
2014-01-22,16.723,16.731,16.652,16.671,89237,0
2014-01-23,16.687,16.755,16.666,16.74,102500,0
2014-01-24,16.74,16.762,16.569,16.636,110239,0
2014-01-27,16.644,16.703,16.591,16.615,130195,0
2014-01-28,16.671,16.716,16.606,16.716,176281,0
2014-01-29,16.678,16.678,16.535,16.606,120766,0
2014-01-30,16.659,16.697,16.584,16.678,82439,0
2014-01-31,16.621,16.671,16.591,16.652,184594,0
2014-02-03,16.703,16.74,16.652,16.731,142943,0
2014-02-04,16.687,16.731,16.652,16.652,67365,0
2014-02-05,16.703,16.879,16.678,16.865,79832,0
2014-02-06,16.797,16.865,16.769,16.814,65179,0
2014-02-07,16.898,16.93,16.843,16.892,50284,0
2014-02-10,16.945,17.032,16.916,16.945,96826,0
2014-02-11,17.094,17.118,16.937,17.01,100141,0
2014-02-12,17.085,17.094,16.999,17.041,64460,0
2014-02-13,16.923,17.131,16.923,16.999,92909,0
2014-02-14,17.049,17.085,16.968,17.004,90563,0
2014-02-18,17.004,17.058,16.923,16.96,92397,0
2014-02-19,16.976,17.026,16.923,16.937,115783,0
2014-02-20,16.96,16.968,16.93,16.93,73018,0
2014-02-21,16.95,16.99,16.923,16.93,67481,0
2014-02-24,16.96,16.99,16.914,16.937,104229,0
2014-02-25,16.968,16.982,16.885,16.93,102174,0
2014-02-26,17.009,17.094,16.99,17.049,164173,0
2014-02-27,17.026,17.158,17.026,17.032,223171,0
2014-02-28,17.085,17.277,17.085,17.205,181933,0
2014-03-03,17.228,17.286,17.145,17.228,201325,0
2014-03-04,17.2,17.22,16.976,16.976,510388,0
2014-03-05,17.016,17.058,16.95,16.99,116631,0
2014-03-06,16.999,17.009,16.96,16.999,70290,0
2014-03-07,16.982,17.009,16.759,16.759,183198,0
2014-03-10,16.794,16.937,16.794,16.89,134382,0
2014-03-11,16.96,16.99,16.878,16.878,71522,0
2014-03-12,16.937,17.025,16.904,16.943,97970,0
2014-03-13,16.937,17.003,16.895,16.912,62362,0
2014-03-14,16.943,17.025,16.937,17.025,47742,0
2014-03-17,17.041,17.077,16.949,16.999,108257,0
2014-03-18,17.031,17.077,17.009,17.058,73415,0
2014-03-19,17.069,17.131,16.791,16.809,129449,0
2014-03-20,16.809,16.912,16.791,16.847,86448,0
2014-03-21,16.883,16.981,16.883,16.937,80977,0
2014-03-24,16.943,16.99,16.929,16.959,86450,0
2014-03-25,16.981,17.009,16.912,16.975,106113,0
2014-03-26,16.949,17.041,16.949,17.041,91981,0
2014-03-27,17.041,17.077,17.009,17.031,39661,0
2014-03-28,17.016,17.101,17.016,17.016,71631,0
2014-03-31,17.085,17.118,17.031,17.077,79214,0
2014-04-01,17.111,17.111,17.041,17.085,116929,0
2014-04-02,17.101,17.101,16.937,17.049,135790,0
2014-04-03,17.041,17.111,17.009,17.111,63258,0
2014-04-04,17.212,17.212,17.094,17.145,56632,0
2014-04-07,17.158,17.2,17.131,17.182,47842,0
2014-04-08,17.2,17.229,17.182,17.229,40624,0
2014-04-09,17.235,17.267,17.229,17.259,53329,0
2014-04-10,17.267,17.288,17.259,17.279,65527,0
2014-04-11,17.364,17.407,17.286,17.325,65237,0
2014-04-14,17.364,17.401,17.294,17.371,50734,0
2014-04-15,17.394,17.401,17.294,17.394,59951,0
2014-04-16,17.407,17.407,17.346,17.407,53954,0
2014-04-17,17.407,17.407,17.3,17.38,52622,0
2014-04-21,17.394,17.401,17.346,17.401,45451,0
2014-04-22,17.346,17.497,17.346,17.489,70853,0
2014-04-23,17.476,17.626,17.462,17.603,72975,0
2014-04-24,17.611,17.686,17.573,17.647,67632,0
2014-04-25,17.521,17.633,17.521,17.603,47483,0
2014-04-28,17.656,17.76,17.64,17.656,85982,0
2014-04-29,17.603,17.672,17.603,17.618,116869,0
2014-04-30,17.656,17.664,17.58,17.618,100604,0
2014-05-01,17.664,17.724,17.573,17.573,74545,0
2014-05-02,17.626,17.693,17.626,17.633,65696,0
2014-05-05,17.672,17.672,17.588,17.633,52791,0
2014-05-06,17.664,17.672,17.626,17.626,55740,0
2014-05-07,17.678,17.678,17.633,17.647,44618,0
2014-05-08,17.656,17.693,17.611,17.626,84250,0
2014-05-09,17.626,17.656,17.596,17.647,80494,0
2014-05-12,17.678,17.686,17.626,17.664,81416,0
2014-05-13,17.746,17.746,17.654,17.677,78308,0
2014-05-14,17.692,17.775,17.692,17.759,89666,0
2014-05-15,17.723,17.775,17.625,17.654,92360,0
2014-05-16,17.677,17.746,17.638,17.739,69768,0
2014-05-19,17.708,17.829,17.708,17.829,71562,0
2014-05-20,17.837,17.837,17.723,17.746,47862,0
2014-05-21,17.746,17.793,17.73,17.759,67540,0
2014-05-22,17.823,17.823,17.753,17.784,112595,0
2014-05-23,17.753,17.793,17.73,17.766,68065,0
2014-05-27,17.766,17.784,17.723,17.723,38782,0
2014-05-28,17.723,17.766,17.715,17.759,89460,0
2014-05-29,17.775,17.784,17.753,17.753,84850,0
2014-05-30,17.799,17.807,17.753,17.775,89882,0
2014-06-02,17.799,17.807,17.766,17.766,69387,0
2014-06-03,17.784,17.793,17.616,17.616,106134,0
2014-06-04,17.632,17.67,17.416,17.563,148399,0
2014-06-05,17.532,17.684,17.485,17.684,93518,0
2014-06-06,17.723,17.73,17.67,17.692,44090,0
2014-06-09,17.73,17.746,17.654,17.67,74001,0
2014-06-10,17.67,17.715,17.646,17.715,88630,0
2014-06-11,17.765,17.765,17.637,17.737,49554,0
2014-06-12,17.823,17.898,17.683,17.707,77360,0
2014-06-13,17.751,17.751,17.699,17.713,66660,0
2014-06-16,17.757,17.798,17.713,17.722,93615,0
2014-06-17,17.751,17.765,17.722,17.757,57945,0
2014-06-18,17.815,17.815,17.722,17.765,90209,0
2014-06-19,17.815,17.815,17.765,17.774,54802,0
2014-06-20,17.815,17.843,17.765,17.829,41063,0
2014-06-23,17.865,17.89,17.806,17.836,72083,0
2014-06-24,17.883,17.883,17.823,17.823,53458,0
2014-06-25,17.89,17.958,17.849,17.913,63456,0
2014-06-26,17.952,17.965,17.883,17.883,62362,0
2014-06-27,17.944,17.944,17.873,17.921,40814,0
2014-06-30,17.928,17.952,17.89,17.952,85497,0
2014-07-01,17.952,17.987,17.913,17.987,79178,0
2014-07-02,17.996,17.996,17.89,17.936,90251,0
2014-07-03,17.936,17.936,17.783,17.823,60778,0
2014-07-07,17.858,17.898,17.783,17.898,64732,0
2014-07-08,17.965,17.987,17.883,17.898,61831,0
2014-07-09,17.965,18.066,17.936,18.066,101492,0
2014-07-10,18.042,18.142,17.936,18.027,72714,0
2014-07-11,18.01,18.124,18.01,18.081,89524,0
2014-07-14,18.103,18.202,18.058,18.081,85232,0
2014-07-15,18.124,18.147,18.058,18.058,61042,0
2014-07-16,18.124,18.124,18.01,18.041,83309,0
2014-07-17,18.048,18.073,17.949,18.01,64887,0
2014-07-18,17.979,18.109,17.979,18.034,40865,0
2014-07-21,18.073,18.124,17.994,18.018,74249,0
2014-07-22,18.027,18.073,18.01,18.058,80336,0
2014-07-23,18.081,18.109,18.018,18.065,82709,0
2014-07-24,18.109,18.109,17.957,17.986,72661,0
2014-07-25,18.034,18.073,17.919,17.97,80589,0
2014-07-28,18.01,18.058,17.942,17.979,91079,0
2014-07-29,18.034,18.048,17.962,17.962,50489,0
2014-07-30,18.027,18.041,17.942,17.994,63229,0
2014-07-31,17.962,17.962,17.718,17.788,124539,0
2014-08-01,17.855,17.926,17.733,17.811,109562,0
2014-08-04,17.841,17.855,17.755,17.788,86390,0
2014-08-05,17.763,17.871,17.694,17.694,120336,0
2014-08-06,17.687,17.832,17.687,17.733,54539,0
2014-08-07,17.78,17.986,17.755,17.904,151706,0
2014-08-08,17.926,18.003,17.863,17.904,51412,0
2014-08-11,18.041,18.041,17.871,17.919,78639,0
2014-08-12,17.942,17.986,17.888,17.97,41187,0
2014-08-13,18.041,18.131,17.932,18.103,65052,0
2014-08-14,18.164,18.164,18.057,18.14,74208,0
2014-08-15,18.156,18.18,18.08,18.131,44580,0
2014-08-18,18.14,18.194,18.097,18.117,63899,0
2014-08-19,18.18,18.194,18.131,18.156,67688,0
2014-08-20,18.156,18.21,18.117,18.21,75902,0
2014-08-21,18.218,18.218,18.108,18.14,113692,0
2014-08-22,18.172,18.172,18.057,18.057,49768,0
2014-08-25,18.131,18.156,18.047,18.064,67646,0
2014-08-26,18.073,18.147,18.057,18.064,86076,0
2014-08-27,18.064,18.14,18.033,18.14,92608,0
2014-08-28,18.147,18.164,18.073,18.123,43846,0
2014-08-29,18.108,18.194,18.097,18.172,65812,0
2014-09-02,18.924,18.924,18.047,18.064,84006,0
2014-09-03,18.057,18.117,17.977,18.073,155856,0
2014-09-04,18.131,18.156,18.016,18.041,70722,0
2014-09-05,18.016,18.156,18.016,18.123,68299,0
2014-09-08,18.117,18.156,18.108,18.123,75146,0
2014-09-09,18.108,18.147,18.097,18.117,74053,0
2014-09-10,18.14,18.164,18.08,18.156,90028,0
2014-09-11,18.155,18.155,17.89,18.085,89610,0
2014-09-12,18.039,18.07,17.907,17.966,99519,0
2014-09-15,17.883,17.973,17.813,17.813,70502,0
2014-09-16,17.857,17.944,17.828,17.937,49522,0
2014-09-17,17.944,18.03,17.907,17.913,113559,0
2014-09-18,17.922,17.973,17.898,17.898,86334,0
2014-09-19,17.922,17.966,17.89,17.89,60314,0
2014-09-22,17.913,17.913,17.796,17.842,60658,0
2014-09-23,17.857,17.913,17.796,17.847,87266,0
2014-09-24,17.898,17.907,17.828,17.864,58825,0
2014-09-25,17.857,17.883,17.639,17.664,102007,0
2014-09-26,17.624,17.78,17.303,17.748,132223,0
2014-09-29,17.655,17.771,17.616,17.718,72142,0
2014-09-30,17.741,17.922,17.718,17.873,106334,0
2014-10-01,17.973,18.008,17.804,17.834,99381,0
2014-10-02,17.883,17.958,17.748,17.804,99435,0
2014-10-03,17.857,17.966,17.847,17.913,88197,0
2014-10-06,17.99,18.039,17.953,18.023,64937,0
2014-10-07,18.054,18.062,17.973,18.015,79001,0
2014-10-08,18.046,18.138,17.999,18.115,105808,0
2014-10-09,18.115,18.17,17.907,18.015,117325,0
2014-10-10,18.162,18.2,17.919,17.919,208420,0
2014-10-13,18.061,18.129,17.854,17.935,108473,0
2014-10-14,18.052,18.061,17.846,17.888,127095,0
2014-10-15,17.831,17.871,17.675,17.825,139006,0
2014-10-16,17.683,18.068,17.683,17.98,86771,0
2014-10-17,17.98,18.145,17.98,18.068,88640,0
2014-10-20,18.137,18.243,18.021,18.021,69564,0
2014-10-21,18.068,18.145,18.021,18.093,123310,0
2014-10-22,18.137,18.137,18.028,18.084,69827,0
2014-10-23,18.145,18.255,18.084,18.115,83233,0
2014-10-24,18.129,18.217,18.101,18.122,54381,0
2014-10-27,18.115,18.193,18.006,18.028,366013,0
2014-10-28,18.101,18.106,18.044,18.078,126641,0
2014-10-29,18.122,18.154,18.052,18.137,100604,0
2014-10-30,18.137,18.193,18.101,18.129,47382,0
2014-10-31,18.293,18.293,18.137,18.234,72137,0
2014-11-03,18.271,18.397,18.243,18.388,114206,0
2014-11-04,18.36,18.388,18.309,18.388,43906,0
2014-11-05,18.388,18.453,18.327,18.437,61895,0
2014-11-06,18.422,18.453,18.309,18.422,62700,0
2014-11-07,18.414,18.458,18.397,18.458,67015,0
2014-11-10,18.458,18.466,18.334,18.406,61630,0
2014-11-11,18.351,18.376,18.327,18.351,126851,0
2014-11-12,18.413,18.482,18.358,18.465,41975,0
2014-11-13,18.507,18.517,18.404,18.473,73617,0
2014-11-14,18.473,18.555,18.452,18.482,63555,0
2014-11-17,18.473,18.473,18.341,18.365,60782,0
2014-11-18,18.349,18.458,18.349,18.452,68355,0
2014-11-19,18.382,18.422,18.325,18.365,70055,0
2014-11-20,18.365,18.387,18.307,18.325,68684,0
2014-11-21,18.341,18.365,18.325,18.358,47819,0
2014-11-24,18.349,18.358,18.307,18.333,86765,0
2014-11-25,18.292,18.325,18.232,18.276,153640,0
2014-11-26,18.307,18.341,18.26,18.283,64018,0
2014-11-28,18.316,18.358,18.276,18.358,34065,0
2014-12-01,18.404,18.452,18.269,18.413,132584,0
2014-12-02,18.365,18.427,18.269,18.292,365331,0
2014-12-03,18.307,18.358,18.301,18.316,54895,0
2014-12-04,18.349,18.358,18.254,18.269,90473,0
2014-12-05,18.24,18.316,18.24,18.269,63391,0
2014-12-08,18.276,18.276,18.197,18.24,62364,0
2014-12-09,18.098,18.197,18.09,18.166,72108,0
2014-12-10,18.206,18.232,18.065,18.134,91865,0
2014-12-11,18.213,18.3,18.117,18.124,116577,0
2014-12-12,18.124,18.173,17.951,17.951,107275,0
2014-12-15,18.109,18.109,17.839,17.88,133301,0
2014-12-16,17.799,17.99,17.687,17.845,138940,0
2014-12-17,17.831,18.023,17.751,18.023,228815,0
2014-12-18,18.071,18.205,18.03,18.109,92959,0
2014-12-19,18.08,18.197,17.935,18.08,138851,0
2014-12-22,18.039,18.08,17.935,18.08,81719,0
2014-12-23,18.036,18.084,17.948,17.956,127523,0
2014-12-24,18.004,18.036,17.885,17.901,47052,0
2014-12-26,17.97,18.004,17.924,17.986,82565,0
2014-12-29,17.986,18.019,17.931,17.948,202703,0
2014-12-30,17.94,18.019,17.843,17.867,196498,0
2014-12-31,17.979,17.995,17.901,17.901,119150,0
2015-01-02,17.901,18.004,17.901,17.986,86012,0
2015-01-05,17.924,17.962,17.796,17.85,158464,0
2015-01-06,17.85,17.97,17.804,17.828,252244,0
2015-01-07,17.995,18.084,17.931,18.059,175782,0
2015-01-08,18.093,18.314,18.036,18.306,163956,0
2015-01-09,18.323,18.356,18.188,18.356,99467,0
2015-01-12,18.274,18.419,18.274,18.364,73170,0
2015-01-13,18.45,18.456,18.313,18.379,96182,0
2015-01-14,18.337,18.355,18.264,18.33,98034,0
2015-01-15,18.273,18.379,18.273,18.363,69180,0
2015-01-16,18.244,18.371,18.244,18.355,75516,0
2015-01-20,18.379,18.426,18.371,18.426,118847,0
2015-01-21,18.434,18.491,18.419,18.471,54383,0
2015-01-22,18.538,18.538,18.456,18.516,71875,0
2015-01-23,18.523,18.579,18.491,18.579,49548,0
2015-01-26,18.572,18.587,18.53,18.579,41607,0
2015-01-27,18.548,18.635,18.464,18.602,80336,0
2015-01-28,18.7,18.7,18.53,18.565,95445,0
2015-01-29,18.587,18.757,18.548,18.748,93112,0
2015-01-30,18.771,18.78,18.691,18.762,92268,0
2015-02-02,18.788,18.817,18.74,18.817,101058,0
2015-02-03,18.817,18.825,18.691,18.788,100155,0
2015-02-04,18.794,18.817,18.618,18.81,135147,0
2015-02-05,18.788,18.81,18.757,18.794,46188,0
2015-02-06,18.7,18.78,18.7,18.78,47819,0
2015-02-09,18.771,18.835,18.771,18.794,80596,0
2015-02-10,18.817,18.835,18.788,18.825,74074,0
2015-02-11,18.86,18.931,18.809,18.901,71450,0
2015-02-12,18.915,18.946,18.893,18.901,65891,0
2015-02-13,18.946,18.946,18.915,18.924,39537,0
2015-02-17,18.955,18.955,18.591,18.689,181093,0
2015-02-18,18.73,18.885,18.624,18.816,103253,0
2015-02-19,18.825,18.869,18.816,18.86,42114,0
2015-02-20,18.901,18.946,18.878,18.939,70661,0
2015-02-23,18.98,18.98,18.915,18.955,61972,0
2015-02-24,18.963,18.996,18.931,18.971,52786,0
2015-02-25,18.971,19.055,18.971,18.989,60037,0
2015-02-26,19.061,19.061,18.996,18.996,40587,0
2015-02-27,18.98,19.094,18.971,19.069,47389,0
2015-03-02,19.143,19.168,19.079,19.15,50595,0
2015-03-03,19.168,19.198,19.125,19.198,68410,0
2015-03-04,19.168,19.191,19.125,19.143,61975,0
2015-03-05,19.134,19.206,19.069,19.109,37855,0
2015-03-06,19.079,19.085,18.794,18.825,79543,0
2015-03-09,18.825,18.931,18.816,18.869,85482,0
2015-03-10,18.86,18.971,18.851,18.91,43052,0
2015-03-11,19.004,19.004,18.843,18.877,56636,0
2015-03-12,18.915,19.056,18.915,19.014,55902,0
2015-03-13,19.03,19.03,18.924,18.963,22974,0
2015-03-16,18.989,19.048,18.909,18.915,49883,0
2015-03-17,18.868,18.931,18.808,18.931,41895,0
2015-03-18,18.931,19.135,18.859,19.135,55902,0
2015-03-19,19.161,19.161,18.989,19.03,39809,0
2015-03-20,19.086,19.208,19.03,19.208,36855,0
2015-03-23,19.192,19.192,19.048,19.161,53936,0
2015-03-24,19.086,19.152,18.8,19.062,79616,0
2015-03-25,19.048,19.07,19.014,19.014,35015,0
2015-03-26,19.03,19.079,18.971,19.07,43983,0
2015-03-27,19.102,19.135,19.07,19.102,33296,0
2015-03-30,19.086,19.152,19.079,19.079,28259,0
2015-03-31,19.038,19.135,18.98,19.07,63642,0
2015-04-01,19.117,19.178,19.07,19.143,54304,0
2015-04-02,19.07,19.143,19.004,19.038,83790,0
2015-04-06,19.048,19.192,18.996,19.135,67204,0
2015-04-07,19.143,19.192,18.996,19.03,78833,0
2015-04-08,19.056,19.152,19.056,19.135,81334,0
2015-04-09,19.161,19.266,19.161,19.266,84268,0
2015-04-10,19.301,19.301,19.192,19.273,89812,0
2015-04-13,19.265,19.354,19.265,19.354,47959,0
2015-04-14,19.354,19.388,19.292,19.322,76636,0
2015-04-15,19.354,19.354,19.256,19.339,33782,0
2015-04-16,19.354,19.354,19.301,19.322,47774,0
2015-04-17,19.339,19.339,19.246,19.314,44298,0
2015-04-20,19.388,19.428,19.246,19.256,30356,0
2015-04-21,19.265,19.379,19.246,19.371,37829,0
2015-04-22,19.379,19.585,19.314,19.33,32855,0
2015-04-23,19.322,19.361,19.309,19.309,33070,0
2015-04-24,19.361,19.388,19.314,19.339,30389,0
2015-04-27,19.354,19.406,19.314,19.354,66508,0
2015-04-28,19.406,19.422,19.339,19.388,58210,0
2015-04-29,19.388,19.428,19.354,19.406,55158,0
2015-04-30,19.406,19.406,19.301,19.388,75173,0
2015-05-01,19.406,19.438,19.339,19.438,70045,0
2015-05-04,19.422,19.462,19.388,19.446,70779,0
2015-05-05,19.397,19.428,19.265,19.322,63943,0
2015-05-06,19.256,19.339,18.968,19.068,98933,0
2015-05-07,19.001,19.054,18.929,18.994,63994,0
2015-05-08,19.101,19.216,19.046,19.199,93847,0
2015-05-11,19.224,19.224,19.001,19.085,49668,0
2015-05-12,18.986,19.207,18.906,19.06,95845,0
2015-05-13,19.169,19.169,19.036,19.093,77323,0
2015-05-14,18.73,19.208,18.73,19.15,95019,0
2015-05-15,19.241,19.241,19.068,19.108,52659,0
2015-05-18,19.177,19.185,19.045,19.085,58110,0
2015-05-19,19.142,19.142,19.001,19.02,52237,0
2015-05-20,19.001,19.115,19.001,19.085,51993,0
2015-05-21,19.142,19.2,19.028,19.036,45934,0
2015-05-22,19.06,19.085,19.001,19.045,64479,0
2015-05-26,19.02,19.093,19.02,19.093,52891,0
2015-05-27,19.108,19.185,19.085,19.169,64841,0
2015-05-28,19.124,19.185,19.101,19.177,39157,0
2015-05-29,19.185,19.241,19.124,19.241,54174,0
2015-06-01,19.292,19.341,19.208,19.341,81120,0
2015-06-02,19.302,19.302,19.225,19.273,71012,0
2015-06-03,19.247,19.302,19.045,19.06,93078,0
2015-06-04,19.045,19.15,19.045,19.078,54539,0
2015-06-05,19.078,19.078,18.935,18.968,79504,0
2015-06-08,18.994,19.036,18.895,19.01,91866,0
2015-06-09,19.045,19.053,18.96,19.028,95461,0
2015-06-10,19.01,19.02,18.904,18.994,73988,0
2015-06-11,19.056,19.063,18.906,18.929,66424,0
2015-06-12,18.936,18.945,18.881,18.914,33816,0
2015-06-15,18.954,18.954,18.803,18.803,70038,0
2015-06-16,18.839,18.889,18.811,18.873,44769,0
2015-06-17,18.922,18.922,18.771,18.811,51748,0
2015-06-18,18.795,18.881,18.788,18.803,47655,0
2015-06-19,18.819,18.873,18.819,18.855,50904,0
2015-06-22,18.896,18.929,18.788,18.819,68836,0
2015-06-23,18.819,18.855,18.762,18.855,79288,0
2015-06-24,18.811,18.945,18.788,18.906,92063,0
2015-06-25,18.929,18.929,18.739,18.762,36341,0
2015-06-26,18.771,18.811,18.654,18.654,57043,0
2015-06-29,18.613,18.63,18.431,18.431,116972,0
2015-06-30,18.454,18.574,18.448,18.48,121060,0
2015-07-01,18.679,18.679,18.557,18.557,72924,0
2015-07-02,18.548,18.63,18.498,18.515,68114,0
2015-07-06,18.448,18.581,18.448,18.538,48980,0
2015-07-07,18.663,18.672,18.581,18.581,55116,0
2015-07-08,18.548,18.581,18.498,18.538,36705,0
2015-07-09,18.63,18.645,18.574,18.613,77622,0
2015-07-10,18.654,18.819,18.613,18.795,55116,0
2015-07-13,18.813,18.832,18.741,18.741,42055,0
2015-07-14,18.709,18.764,18.663,18.725,30351,0
2015-07-15,18.757,18.782,18.732,18.757,38910,0
2015-07-16,18.757,18.866,18.741,18.832,88053,0
2015-07-17,18.876,18.876,18.773,18.773,43849,0
2015-07-20,18.866,18.884,18.631,18.68,52212,0
2015-07-21,18.741,18.813,18.64,18.709,67027,0
2015-07-22,18.672,18.773,18.631,18.631,45162,0
2015-07-23,18.757,18.757,18.64,18.717,72524,0
2015-07-24,18.646,18.663,18.505,18.567,62606,0
2015-07-27,18.515,18.523,18.48,18.498,73361,0
2015-07-28,18.575,18.589,18.48,18.515,73598,0
2015-07-29,18.557,18.764,18.538,18.699,84950,0
2015-07-30,18.655,18.709,18.598,18.621,70849,0
2015-07-31,18.663,18.69,18.581,18.646,63326,0
2015-08-03,18.699,18.805,18.655,18.725,80946,0
2015-08-04,18.725,18.891,18.699,18.884,41219,0
2015-08-05,18.813,18.916,18.813,18.832,51016,0
2015-08-06,18.79,18.79,18.709,18.725,56087,0
2015-08-07,18.741,18.749,18.64,18.732,64043,0
2015-08-10,18.717,18.782,18.68,18.699,39069,0
2015-08-11,18.663,18.732,18.646,18.732,35816,0
2015-08-12,18.726,18.808,18.657,18.793,92042,0
2015-08-13,18.879,18.879,18.76,18.76,61916,0
2015-08-14,18.734,18.825,18.734,18.784,27635,0
2015-08-17,18.776,18.912,18.776,18.879,37479,0
2015-08-18,18.793,18.912,18.793,18.879,79231,0
2015-08-19,18.835,18.894,18.8,18.825,35345,0
2015-08-20,18.784,18.793,18.743,18.743,42346,0
2015-08-21,18.776,18.815,18.454,18.599,115169,0
2015-08-24,18.167,18.575,17.664,18.248,171310,0
2015-08-25,18.381,18.582,18.347,18.364,71405,0
2015-08-26,18.404,18.682,18.337,18.599,194164,0
2015-08-27,18.743,18.968,18.615,18.8,70456,0
2015-08-28,18.879,18.912,18.76,18.776,85399,0
2015-08-31,18.844,18.943,18.76,18.929,44123,0
2015-09-01,18.815,19.104,18.767,18.912,119913,0
2015-09-02,19.048,19.138,18.96,19.138,54087,0
2015-09-03,19.071,19.166,18.986,19.147,37479,0
2015-09-04,19.03,19.138,19.03,19.063,30007,0
2015-09-08,19.104,19.104,18.978,18.995,42224,0
2015-09-09,18.968,19.038,18.952,18.995,28822,0
2015-09-10,19.03,19.12,18.903,18.96,54973,0
2015-09-11,18.954,19.065,18.954,18.997,29557,0
2015-09-14,18.963,19.065,18.945,18.98,24613,0
2015-09-15,19.024,19.05,18.768,18.801,65388,0
2015-09-16,18.785,18.929,18.785,18.905,36621,0
2015-09-17,18.826,19.141,18.785,19.024,88476,0
2015-09-18,19.005,19.058,18.905,18.98,109744,0
2015-09-21,19.107,19.107,18.954,19.005,36502,0
2015-09-22,19.005,19.05,18.971,19.024,65588,0
2015-09-23,19.024,19.074,18.989,19.015,40152,0
2015-09-24,18.854,18.945,18.801,18.845,107031,0
2015-09-25,18.863,18.929,18.854,18.888,50634,0
2015-09-28,18.922,18.922,18.785,18.785,66769,0
2015-09-29,18.845,18.845,18.497,18.567,103267,0
2015-09-30,18.567,18.711,18.505,18.607,90903,0
2015-10-01,18.648,18.682,18.598,18.665,66412,0
2015-10-02,18.623,18.648,18.468,18.581,122228,0
2015-10-05,18.674,18.777,18.641,18.657,75620,0
2015-10-06,18.665,18.997,18.623,18.971,146132,0
2015-10-07,18.971,19.107,18.914,19.099,119285,0
2015-10-08,19.141,19.192,18.963,19.114,100326,0
2015-10-09,19.227,19.235,19.141,19.201,38739,0
2015-10-12,19.296,19.568,19.277,19.481,187446,0
2015-10-13,19.407,19.715,19.407,19.705,171518,0
2015-10-14,19.782,19.782,19.662,19.723,88741,0
2015-10-15,19.698,19.748,19.508,19.731,75647,0
2015-10-16,19.748,19.885,19.63,19.849,78104,0
2015-10-19,19.801,19.859,19.68,19.842,97277,0
2015-10-20,19.859,19.978,19.782,19.978,106082,0
2015-10-21,19.948,20.049,19.911,19.955,122530,0
2015-10-22,19.93,20.049,19.775,19.791,115984,0
2015-10-23,19.818,19.903,19.791,19.827,63021,0
2015-10-26,19.885,19.955,19.869,19.894,64071,0
2015-10-27,19.93,19.93,19.809,19.903,63021,0
2015-10-28,19.93,19.962,19.894,19.93,91546,0
2015-10-29,19.955,20.022,19.93,19.988,73305,0
2015-10-30,20.031,20.031,19.969,20.007,76234,0
2015-11-02,20.039,20.167,19.988,20.106,91355,0
2015-11-03,20.167,20.322,20.1,20.322,72487,0
2015-11-04,20.349,20.349,20.203,20.272,47585,0
2015-11-05,20.349,20.349,20.236,20.263,51676,0
2015-11-06,20.211,20.279,19.757,19.948,98441,0
2015-11-09,19.885,20.049,19.587,19.662,441208,0
2015-11-10,19.632,19.951,19.632,19.726,55144,0
2015-11-11,19.77,19.933,19.77,19.831,50733,0
2015-11-12,19.804,19.813,19.639,19.683,53056,0
2015-11-13,19.733,20.017,19.701,19.853,151384,0
2015-11-16,19.966,20.027,19.785,19.853,42140,0
2015-11-17,19.925,19.973,19.831,19.863,50039,0
2015-11-18,19.898,19.898,19.726,19.77,29141,0
2015-11-19,19.751,19.785,19.639,19.664,35523,0
2015-11-20,19.708,19.933,19.613,19.795,358959,0
2015-11-23,19.853,19.853,19.751,19.751,65706,0
2015-11-24,19.743,19.778,19.639,19.649,38628,0
2015-11-25,19.683,19.951,19.683,19.76,96704,0
2015-11-27,19.845,19.88,19.751,19.872,19851,0
2015-11-30,19.726,19.853,19.664,19.718,139891,0
2015-12-01,20.071,20.071,19.708,19.872,61156,0
2015-12-02,19.898,19.898,19.751,19.88,95000,0
2015-12-03,19.837,19.845,19.743,19.77,38325,0
2015-12-04,19.778,20.002,19.778,19.983,30998,0
2015-12-07,19.898,20.035,19.822,19.889,57463,0
2015-12-08,19.837,20.027,19.718,19.925,40510,0
2015-12-09,19.966,20.027,19.898,19.925,36105,0
2015-12-10,19.906,20.173,19.906,19.933,36335,0
2015-12-11,19.845,19.845,19.321,19.321,62805,0
2015-12-14,19.306,19.372,18.794,18.848,156046,0
2015-12-15,18.899,19.469,18.899,19.234,94036,0
2015-12-16,19.372,19.545,19.158,19.545,47133,0
2015-12-17,19.493,19.701,19.407,19.484,67216,0
2015-12-18,19.535,19.701,19.381,19.632,133739,0
2015-12-21,19.639,19.743,19.639,19.656,37267,0
2015-12-22,19.673,19.751,19.639,19.692,62408,0
2015-12-23,19.842,20.06,19.705,19.809,77728,0
2015-12-24,19.913,19.957,19.809,19.835,19307,0
2015-12-28,19.842,19.981,19.713,19.93,60387,0
2015-12-29,19.971,20.191,19.93,19.957,124240,0
2015-12-30,19.94,20.096,19.827,19.895,60671,0
2015-12-31,20.096,20.096,19.668,19.766,106445,0
2016-01-04,20.096,20.096,19.437,19.904,106419,0
2016-01-05,19.93,20.147,19.73,20.103,41381,0
2016-01-06,20.06,20.374,20.06,20.356,86676,0
2016-01-07,20.26,20.495,20.26,20.311,86570,0
2016-01-08,20.38,20.485,20.292,20.476,107393,0
2016-01-11,20.504,20.504,20.251,20.39,66457,0
2016-01-12,20.451,20.556,20.279,20.539,56598,0
2016-01-13,20.532,20.673,20.33,20.401,80820,0
2016-01-14,20.33,20.418,20.138,20.226,103347,0
2016-01-15,20.119,20.357,19.979,20.279,71053,0
2016-01-19,20.26,20.469,20.218,20.322,82912,0
2016-01-20,20.173,20.209,19.788,20.087,127893,0
2016-01-21,20.191,20.302,20.051,20.226,66239,0
2016-01-22,20.292,20.551,20.2,20.524,110049,0
2016-01-25,20.497,20.497,20.295,20.381,67479,0
2016-01-26,20.34,20.46,20.34,20.357,104066,0
2016-01-27,20.375,20.401,20.34,20.349,61580,0
2016-01-28,20.469,20.487,20.391,20.418,99222,0
2016-01-29,20.443,20.776,20.443,20.673,150563,0
2016-02-01,20.697,20.74,20.574,20.697,81325,0
2016-02-02,20.682,20.697,20.532,20.532,99656,0
2016-02-03,20.532,20.627,20.381,20.516,166243,0
2016-02-04,20.506,20.608,20.426,20.452,106096,0
2016-02-05,20.434,20.443,20.27,20.279,90558,0
2016-02-08,20.11,20.162,19.758,19.779,101479,0
2016-02-09,19.649,19.875,19.481,19.84,118664,0
2016-02-10,19.904,20.205,19.826,19.95,74139,0
2016-02-11,19.755,19.809,19.157,19.157,123485,0
2016-02-12,19.375,19.702,19.167,19.605,62115,0
2016-02-16,19.8,19.8,19.665,19.665,41032,0
2016-02-17,19.728,20.1,19.728,19.87,78071,0
2016-02-18,19.931,20.098,19.71,19.745,94625,0
2016-02-19,19.665,19.86,19.625,19.675,68408,0
2016-02-22,19.817,19.842,19.512,19.675,60943,0
2016-02-23,19.506,19.831,19.506,19.773,64820,0
2016-02-24,19.728,19.78,19.596,19.632,120481,0
2016-02-25,19.632,19.694,19.571,19.623,118800,0
2016-02-26,19.675,19.755,19.65,19.755,33725,0
2016-02-29,19.755,19.895,19.742,19.85,43039,0
2016-03-01,20.01,20.017,19.87,19.973,58558,0
2016-03-02,20.017,20.054,19.915,19.941,34760,0
2016-03-03,19.993,20.205,19.95,20.196,44195,0
2016-03-04,20.231,20.308,20.192,20.276,45199,0
2016-03-07,20.092,20.309,20.069,20.143,53702,0
2016-03-08,20.238,20.276,20.115,20.115,29067,0
2016-03-09,20.231,20.347,20.214,20.298,42328,0
2016-03-10,20.347,20.476,20.178,20.476,53010,0
2016-03-11,20.621,20.799,20.533,20.685,103371,0
2016-03-14,20.666,20.666,20.533,20.603,47709,0
2016-03-15,20.611,20.666,20.542,20.666,38802,0
2016-03-16,20.728,20.744,20.648,20.657,51222,0
2016-03-17,20.666,20.666,20.542,20.657,67523,0
2016-03-18,20.603,20.657,20.497,20.648,62531,0
2016-03-21,20.657,20.772,20.638,20.709,45488,0
2016-03-22,20.638,20.718,20.586,20.594,46778,0
2016-03-23,20.551,20.666,20.452,20.52,67027,0
2016-03-24,20.533,20.621,20.434,20.452,48271,0
2016-03-28,20.594,20.611,20.478,20.533,45723,0
2016-03-29,20.586,20.869,20.586,20.728,62653,0
2016-03-30,20.744,20.833,20.594,20.621,56021,0
2016-03-31,20.611,20.791,20.586,20.772,58378,0
2016-04-01,20.887,20.887,20.657,20.753,86336,0
2016-04-04,20.753,20.753,20.533,20.728,64687,0
2016-04-05,20.7,20.895,20.621,20.843,65850,0
2016-04-06,20.887,20.904,20.603,20.648,81750,0
2016-04-07,20.648,20.666,20.507,20.657,32427,0
2016-04-08,20.772,20.892,20.652,20.878,52795,0
2016-04-11,20.914,21.083,20.859,21.065,72642,0
2016-04-12,21.038,21.188,20.791,20.859,111987,0
2016-04-13,21.068,21.096,20.764,20.827,63793,0
2016-04-14,20.978,21.027,20.719,20.764,48293,0
2016-04-15,20.649,20.987,20.649,20.987,52452,0
2016-04-18,20.792,21.123,20.792,21.078,69307,0
2016-04-19,21.005,21.132,20.935,21.096,40943,0
2016-04-20,21.096,21.123,21.032,21.123,42466,0
2016-04-21,21.184,21.211,21.023,21.165,48055,0
2016-04-22,21.165,21.175,21.059,21.132,69873,0
2016-04-25,21.148,21.148,21.087,21.113,45875,0
2016-04-26,21.132,21.148,21.113,21.132,52870,0
2016-04-27,21.132,21.148,21.059,21.139,73674,0
2016-04-28,21.059,21.148,20.987,21.096,82467,0
2016-04-29,21.113,21.139,21.017,21.087,66974,0
2016-05-02,21.292,21.292,21.063,21.063,108772,0
2016-05-03,21.032,21.148,21.032,21.059,77647,0
2016-05-04,21.005,21.228,21.005,21.219,66493,0
2016-05-05,21.228,21.246,21.113,21.228,46003,0
2016-05-06,21.193,21.488,21.193,21.398,70061,0
2016-05-09,21.219,21.389,21.175,21.228,78108,0
2016-05-10,21.203,21.408,21.203,21.343,95571,0
2016-05-11,21.411,21.563,21.338,21.516,71085,0
2016-05-12,21.499,21.499,21.294,21.302,66105,0
2016-05-13,21.302,21.499,21.302,21.492,43834,0
2016-05-16,21.465,21.516,21.32,21.356,66695,0
2016-05-17,21.329,21.367,21.132,21.166,127791,0
2016-05-18,21.221,21.23,20.987,21.059,66631,0
2016-05-19,21.032,21.032,20.692,20.807,106990,0
2016-05-20,20.826,21.166,20.781,21.114,79437,0
2016-05-23,21.166,21.186,21.023,21.078,86282,0
2016-05-24,21.087,21.185,20.962,21.005,104548,0
2016-05-25,20.962,21.023,20.925,20.961,126446,0
2016-05-26,20.978,21.059,20.978,20.978,40841,0
2016-05-27,20.969,21.114,20.962,21.05,102717,0
2016-05-31,21.005,21.124,21.005,21.114,76951,0
2016-06-01,21.078,21.248,21.059,21.248,74030,0
2016-06-02,21.221,21.283,21.132,21.204,56068,0
2016-06-03,21.176,21.563,21.176,21.492,139123,0
2016-06-06,21.382,21.535,21.31,21.499,83899,0
2016-06-07,21.372,21.492,21.329,21.346,131861,0
2016-06-08,21.346,21.456,21.346,21.429,33278,0
2016-06-09,21.32,21.411,21.278,21.392,43064,0
2016-06-10,21.356,21.463,21.32,21.419,55983,0
2016-06-13,21.459,21.459,21.331,21.331,57051,0
2016-06-14,21.286,21.338,21.222,21.222,77737,0
2016-06-15,21.213,21.304,21.186,21.195,65882,0
2016-06-16,21.186,21.286,21.167,21.213,54137,0
2016-06-17,21.222,21.371,21.167,21.239,94240,0
2016-06-20,21.322,21.367,21.231,21.259,72355,0
2016-06-21,21.259,21.413,21.259,21.374,45539,0
2016-06-22,21.322,21.44,21.312,21.348,69875,0
2016-06-23,21.393,21.502,21.331,21.374,84306,0
2016-06-24,21.097,21.422,21.097,21.296,111215,0
2016-06-27,21.269,21.558,21.042,21.304,123192,0
2016-06-28,21.393,21.613,21.393,21.613,96520,0
2016-06-29,21.594,21.739,21.459,21.739,92496,0
2016-06-30,21.711,22.198,21.711,22.156,202986,0
2016-07-01,22.184,22.354,22.11,22.292,115220,0
2016-07-05,22.255,22.267,21.956,22.01,107138,0
2016-07-06,21.992,22.319,21.992,22.292,90755,0
2016-07-07,22.354,22.399,22.01,22.091,132061,0
2016-07-08,22.073,22.408,22.073,22.408,88776,0
2016-07-11,22.408,22.408,22.191,22.198,77959,0
2016-07-12,22.184,22.319,22.1,22.191,82338,0
2016-07-13,22.121,22.266,21.793,21.919,132167,0
2016-07-14,21.967,22.411,21.967,22.304,106874,0
2016-07-15,22.348,22.348,22.121,22.239,58659,0
2016-07-18,22.158,22.318,22.02,22.102,60522,0
2016-07-19,22.092,22.186,22.092,22.092,59554,0
2016-07-20,22.148,22.258,22.121,22.148,63798,0
2016-07-21,22.158,22.258,22.102,22.167,86518,0
2016-07-22,22.148,22.275,22.103,22.131,70789,0
2016-07-25,22.121,22.367,22.121,22.21,56320,0
2016-07-26,22.266,22.275,22.067,22.084,127283,0
2016-07-27,22.148,22.366,22.092,22.304,83520,0
2016-07-28,22.304,22.402,22.279,22.402,40897,0
2016-07-29,22.411,22.431,22.38,22.411,66657,0
2016-08-01,22.494,22.522,22.385,22.476,81096,0
2016-08-02,22.421,22.466,22.14,22.14,60302,0
2016-08-03,22.14,22.458,22.14,22.44,57700,0
2016-08-04,22.375,22.458,22.274,22.384,60102,0
2016-08-05,22.45,22.486,22.337,22.402,50753,0
2016-08-08,22.45,22.548,22.44,22.486,42455,0
2016-08-09,22.541,22.648,22.421,22.648,74378,0
2016-08-10,22.576,22.648,22.421,22.548,73409,0
2016-08-11,22.642,22.698,22.551,22.606,83828,0
2016-08-12,22.542,22.67,22.487,22.524,37258,0
2016-08-15,22.487,22.615,22.487,22.534,68922,0
2016-08-16,22.579,22.642,22.505,22.605,93011,0
2016-08-17,22.588,22.789,22.588,22.781,105904,0
2016-08-18,22.781,22.882,22.73,22.763,96384,0
2016-08-19,22.726,22.891,22.726,22.797,60099,0
2016-08-22,22.863,22.882,22.708,22.844,55646,0
2016-08-23,22.789,22.919,22.781,22.807,44493,0
2016-08-24,22.772,22.863,22.753,22.826,49035,0
2016-08-25,22.781,22.937,22.781,22.872,85118,0
2016-08-26,22.911,23.058,22.817,22.836,75117,0
2016-08-29,22.919,22.953,22.826,22.872,52378,0
2016-08-30,22.928,22.953,22.579,22.625,107658,0
2016-08-31,22.651,23.048,22.597,23,113069,0
2016-09-01,22.937,23.092,22.882,23.077,145919,0
2016-09-02,23.145,23.184,23.039,23.137,96477,0
2016-09-06,23.184,23.184,22.86,22.919,96537,0
2016-09-07,22.991,23.067,22.726,22.891,138564,0
2016-09-08,22.891,23.058,22.68,23.048,152178,0
2016-09-09,22.872,23.028,22.763,22.854,199711,0
2016-09-12,22.763,23.119,22.763,23.077,62105,0
2016-09-13,23.078,23.078,22.378,22.411,120394,0
2016-09-14,22.328,22.689,22.328,22.421,57016,0
2016-09-15,22.392,22.955,22.392,22.808,103076,0
2016-09-16,22.845,22.912,22.651,22.864,72111,0
2016-09-19,22.818,22.938,22.431,22.726,102196,0
2016-09-20,22.689,22.88,22.689,22.743,33615,0
2016-09-21,22.827,23.025,22.808,22.974,53004,0
2016-09-22,23.069,23.122,22.873,22.938,89960,0
2016-09-23,22.808,22.964,22.763,22.883,63967,0
2016-09-26,22.827,22.955,22.578,22.578,63110,0
2016-09-27,22.578,23.001,22.578,23.001,50533,0
2016-09-28,23.02,23.05,22.902,22.993,47729,0
2016-09-29,22.912,23.02,22.44,22.486,154489,0
2016-09-30,22.614,22.818,22.614,22.733,43847,0
2016-10-03,22.67,22.845,22.642,22.845,44895,0
2016-10-04,22.781,22.789,22.624,22.642,41256,0
2016-10-05,22.624,22.708,22.578,22.578,52088,0
2016-10-06,22.523,22.708,22.494,22.587,74480,0
2016-10-07,22.55,22.698,22.55,22.578,45231,0
2016-10-10,22.578,22.763,22.558,22.698,50266,0
2016-10-11,22.689,22.689,22.411,22.45,68238,0
2016-10-12,22.452,22.479,22.403,22.403,76946,0
2016-10-13,22.348,22.432,22.264,22.423,63795,0
2016-10-14,22.368,22.636,22.365,22.591,89451,0
2016-10-17,22.506,22.526,22.322,22.516,81566,0
2016-10-18,22.516,22.627,22.376,22.561,64999,0
2016-10-19,22.543,22.688,22.536,22.674,50900,0
2016-10-20,22.645,22.71,22.561,22.561,45120,0
2016-10-21,22.413,22.692,22.413,22.692,24093,0
2016-10-24,22.618,22.758,22.581,22.581,47259,0
2016-10-25,22.645,22.702,22.561,22.683,91714,0
2016-10-26,22.655,22.786,22.618,22.786,32830,0
2016-10-27,22.73,22.758,22.646,22.665,62467,0
2016-10-28,22.655,22.655,22.423,22.479,59828,0
2016-10-31,22.497,22.572,22.339,22.358,45041,0
2016-11-01,22.394,22.414,22.256,22.306,113669,0
2016-11-02,22.303,22.314,21.864,22.088,135802,0
2016-11-03,22.059,22.117,21.901,21.947,42841,0
2016-11-04,21.969,22.079,21.921,22.079,39357,0
2016-11-07,22.173,22.274,22.083,22.264,34842,0
2016-11-08,22.237,22.241,22.097,22.117,20612,0
2016-11-09,21.902,22.069,21.874,22.049,81560,0
2016-11-10,22.1,22.1,21.341,21.499,145659,0
2016-11-11,21.35,21.465,21.09,21.201,133068,0
2016-11-14,21.08,21.08,20.529,20.828,253811,0
2016-11-15,20.847,21.487,20.847,21.465,117388,0
2016-11-16,21.322,21.726,21.322,21.644,64071,0
2016-11-17,21.519,21.644,21.322,21.35,63080,0
2016-11-18,21.279,21.426,21.259,21.369,39319,0
2016-11-21,21.408,21.669,21.408,21.614,44469,0
2016-11-22,21.624,21.802,21.595,21.669,47103,0
2016-11-23,21.465,21.633,21.446,21.528,66452,0
2016-11-25,21.492,21.614,21.492,21.595,14026,0
2016-11-28,21.661,21.762,21.548,21.566,42907,0
2016-11-29,21.528,21.595,21.528,21.566,30389,0
2016-11-30,21.528,21.614,21.446,21.585,87261,0
2016-12-01,21.483,21.499,21.153,21.201,129234,0
2016-12-02,21.332,21.427,21.286,21.389,58123,0
2016-12-05,21.474,21.474,21.249,21.305,58657,0
2016-12-06,21.279,21.341,21.239,21.239,78282,0
2016-12-07,21.379,21.418,21.286,21.36,96140,0
2016-12-08,21.296,21.369,21.249,21.249,69322,0
2016-12-09,21.269,21.36,21.163,21.279,84696,0
2016-12-12,21.239,21.313,21.06,21.136,104416,0
2016-12-13,21.183,21.26,21.033,21.033,116792,0
2016-12-14,20.985,21.25,20.985,21.154,150398,0
2016-12-15,21.033,21.298,21.033,21.174,88884,0
2016-12-16,21.211,21.362,21.211,21.22,82913,0
2016-12-19,21.26,21.315,21.192,21.25,127744,0
2016-12-20,21.24,21.307,21.183,21.202,116277,0
2016-12-21,21.146,21.284,21.128,21.28,148736,0
2016-12-22,21.334,21.439,21.28,21.352,81370,0
2016-12-23,21.371,21.439,21.28,21.381,105609,0
2016-12-27,21.334,21.42,21.28,21.307,134840,0
2016-12-28,21.315,21.589,21.315,21.477,119306,0
2016-12-29,21.531,21.608,21.448,21.561,116284,0
2016-12-30,21.561,21.655,21.521,21.608,107121,0
2017-01-03,21.768,22.031,21.701,21.899,308339,0
2017-01-04,21.994,22.229,21.957,22.209,263688,0
2017-01-05,22.049,22.221,22.031,22.219,120709,0
2017-01-06,22.155,22.248,22.097,22.229,111180,0
2017-01-09,22.219,22.379,22.219,22.371,129698,0
2017-01-10,22.371,22.541,22.315,22.541,91982,0
2017-01-11,22.437,22.542,22.388,22.466,137417,0
2017-01-12,22.485,22.522,22.37,22.378,77323,0
2017-01-13,22.361,22.456,22.342,22.37,80022,0
2017-01-17,22.428,22.532,22.37,22.37,96104,0
2017-01-18,22.447,22.522,22.364,22.502,66633,0
2017-01-19,22.485,22.542,22.351,22.418,96828,0
2017-01-20,22.342,22.512,22.342,22.447,47728,0
2017-01-23,22.551,22.569,22.431,22.485,83557,0
2017-01-24,22.522,22.543,22.398,22.418,67576,0
2017-01-25,22.418,22.654,22.402,22.569,156629,0
2017-01-26,22.636,22.76,22.569,22.74,85642,0
2017-01-27,22.673,22.76,22.617,22.617,58192,0
2017-01-30,22.569,22.569,22.418,22.428,85234,0
2017-01-31,22.428,22.574,22.428,22.542,62975,0
2017-02-01,22.551,22.579,22.456,22.475,79032,0
2017-02-02,22.456,22.522,22.408,22.456,86082,0
2017-02-03,22.569,22.608,22.542,22.589,69481,0
2017-02-06,22.599,22.673,22.599,22.654,59873,0
2017-02-07,22.636,22.664,22.579,22.644,48813,0
2017-02-08,22.617,22.686,22.599,22.617,62229,0
2017-02-09,22.617,22.644,22.569,22.636,61810,0
2017-02-10,22.559,22.673,22.559,22.636,75818,0
2017-02-13,22.704,22.704,22.636,22.665,49976,0
2017-02-14,22.674,22.73,22.645,22.694,44871,0
2017-02-15,22.627,22.694,22.627,22.636,61737,0
2017-02-16,22.617,22.694,22.617,22.655,64444,0
2017-02-17,22.599,22.66,22.599,22.599,36368,0
2017-02-21,22.599,22.665,22.599,22.665,69378,0
2017-02-22,22.608,22.704,22.608,22.636,65624,0
2017-02-23,22.636,22.733,22.635,22.704,58996,0
2017-02-24,22.733,22.77,22.704,22.761,62238,0
2017-02-27,22.817,22.827,22.761,22.827,70505,0
2017-02-28,22.77,22.922,22.77,22.922,62073,0
2017-03-01,22.886,22.941,22.817,22.941,68368,0
2017-03-02,22.886,22.95,22.836,22.866,124206,0
2017-03-03,22.866,23.008,22.856,22.941,40056,0
2017-03-06,22.914,22.959,22.827,22.959,62482,0
2017-03-07,22.95,22.969,22.905,22.932,43971,0
2017-03-08,22.846,22.856,22.714,22.723,63044,0
2017-03-09,22.694,22.694,22.255,22.331,126816,0
2017-03-10,22.341,22.522,22.331,22.494,79953,0
2017-03-13,22.436,22.552,22.436,22.494,34278,0
2017-03-14,22.513,22.513,22.283,22.302,35147,0
2017-03-15,22.35,22.6,22.294,22.59,53743,0
2017-03-16,22.6,22.637,22.484,22.637,55685,0
2017-03-17,22.657,22.859,22.618,22.79,53766,0
2017-03-20,22.82,22.997,22.82,22.879,53458,0
2017-03-21,22.869,22.945,22.83,22.879,57006,0
2017-03-22,22.83,22.945,22.79,22.79,86782,0
2017-03-23,22.781,22.925,22.781,22.869,28753,0
2017-03-24,22.898,22.945,22.869,22.869,24766,0
2017-03-27,22.81,22.879,22.781,22.8,44364,0
2017-03-28,22.849,22.953,22.839,22.849,41106,0
2017-03-29,22.859,23.062,22.859,22.983,44928,0
2017-03-30,23.071,23.117,23.015,23.022,60052,0
2017-03-31,23.08,23.205,23.063,23.126,51808,0
2017-04-03,23.117,23.299,23.108,23.299,39257,0
2017-04-04,23.117,23.263,23.108,23.215,54345,0
2017-04-05,23.263,23.28,23.175,23.234,64120,0
2017-04-06,23.358,23.368,23.215,23.299,37645,0
2017-04-07,23.263,23.348,23.243,23.253,39500,0
2017-04-10,23.272,23.444,23.272,23.387,43837,0
2017-04-11,23.455,23.532,23.388,23.532,25989,0
2017-04-12,23.483,23.531,23.455,23.455,40563,0
2017-04-13,23.473,23.532,23.436,23.483,36739,0
2017-04-17,23.62,23.62,23.483,23.483,44694,0
2017-04-18,23.436,23.667,23.421,23.667,44266,0
2017-04-19,23.62,23.764,23.62,23.764,39981,0
2017-04-20,23.726,23.89,23.726,23.88,35429,0
2017-04-21,23.938,23.996,23.841,23.938,53157,0
2017-04-24,24.015,24.015,23.88,23.958,51903,0
2017-04-25,24.005,24.034,23.813,24.034,66641,0
2017-04-26,24.024,24.112,23.968,24.112,29681,0
2017-04-27,24.054,24.142,24.044,24.074,27154,0
2017-04-28,24.074,24.152,24.064,24.152,27291,0
2017-05-01,24.122,24.257,24.103,24.247,52907,0
2017-05-02,24.218,24.277,24.18,24.228,65420,0
2017-05-03,24.228,24.277,24.183,24.208,52659,0
2017-05-04,24.17,24.184,23.929,24.132,64191,0
2017-05-05,24.024,24.112,23.987,23.996,63217,0
2017-05-08,24.005,24.198,24.005,24.198,52940,0
2017-05-09,24.189,24.221,24.064,24.161,38177,0
2017-05-10,24.161,24.267,24.124,24.238,56036,0
2017-05-11,24.152,24.364,24.152,24.248,98024,0
2017-05-12,24.248,24.297,24.161,24.198,35800,0
2017-05-15,24.198,24.208,24.083,24.083,36584,0
2017-05-16,24.033,24.132,24.033,24.073,52669,0
2017-05-17,24.053,24.058,23.986,24.043,26796,0
2017-05-18,23.986,24.124,23.986,24.004,22796,0
2017-05-19,23.986,24.112,23.986,23.986,28183,0
2017-05-22,24.152,24.152,24.004,24.023,43283,0
2017-05-23,24.063,24.218,23.967,24.218,52878,0
2017-05-24,24.248,24.345,24.17,24.307,51190,0
2017-05-25,24.317,24.413,24.152,24.238,59518,0
2017-05-26,24.238,24.383,24.238,24.383,71788,0
2017-05-30,24.443,24.443,24.258,24.383,40851,0
2017-05-31,24.327,24.413,24.308,24.413,35799,0
2017-06-01,24.403,24.502,24.345,24.413,45119,0
2017-06-02,24.413,24.479,24.355,24.383,56737,0
2017-06-05,24.307,24.423,24.248,24.248,64471,0
2017-06-06,24.258,24.307,24.17,24.189,56149,0
2017-06-07,24.161,24.208,24.063,24.063,81046,0
2017-06-08,24.023,24.142,23.977,24.063,95080,0
2017-06-09,24.083,24.11,24.014,24.033,67010,0
2017-06-12,24.014,24.043,24.004,24.023,56257,0
2017-06-13,24.035,24.085,23.929,24.085,70594,0
2017-06-14,24.095,24.172,24.075,24.124,41791,0
2017-06-15,24.065,24.163,23.959,24.035,92703,0
2017-06-16,24.005,24.132,24.005,24.065,44724,0
2017-06-19,24.105,24.154,24.035,24.154,93647,0
2017-06-20,24.191,24.201,24.075,24.201,50018,0
2017-06-21,24.201,24.221,24.07,24.105,76556,0
2017-06-22,24.114,24.191,24.055,24.114,75616,0
2017-06-23,24.163,24.163,23.978,24.055,45996,0
2017-06-26,24.075,24.172,24.075,24.114,58391,0
2017-06-27,24.105,24.182,24.055,24.065,54787,0
2017-06-28,24.172,24.201,24.085,24.191,52295,0
2017-06-29,24.114,24.154,23.859,23.987,80851,0
2017-06-30,24.015,24.105,24.015,24.045,64666,0
2017-07-03,24.105,24.191,24.065,24.182,28713,0
2017-07-05,24.172,24.281,24.055,24.251,58986,0
2017-07-06,24.114,24.3,24.095,24.191,90993,0
2017-07-07,24.191,24.3,24.154,24.29,58496,0
2017-07-10,24.261,24.33,24.221,24.31,54697,0
2017-07-11,24.281,24.349,24.241,24.251,83062,0
2017-07-12,24.388,24.388,24.29,24.29,63930,0
2017-07-13,24.388,24.428,24.3,24.378,77063,0
2017-07-14,24.457,24.497,24.368,24.398,76372,0
2017-07-17,24.497,24.507,24.408,24.408,52330,0
2017-07-18,24.487,24.507,24.428,24.428,34619,0
2017-07-19,24.517,24.585,24.428,24.487,97563,0
2017-07-20,24.585,24.585,24.428,24.517,43814,0
2017-07-21,24.565,24.565,24.388,24.448,50163,0
2017-07-24,24.438,24.477,24.221,24.261,86120,0
2017-07-25,24.29,24.517,24.273,24.517,121579,0
2017-07-26,24.555,24.555,24.448,24.487,90577,0
2017-07-27,24.487,24.565,24.457,24.497,42556,0
2017-07-28,24.585,24.782,24.468,24.782,112737,0
2017-07-31,24.654,24.841,24.654,24.732,41820,0
2017-08-01,24.988,24.988,24.703,24.811,40837,0
2017-08-02,24.811,24.841,24.752,24.772,37247,0
2017-08-03,24.742,24.988,24.742,24.939,45350,0
2017-08-04,25.008,25.013,24.792,24.821,39244,0
2017-08-07,24.978,24.978,24.824,24.89,31806,0
2017-08-08,24.821,24.928,24.703,24.713,45665,0
2017-08-09,24.634,24.735,24.585,24.585,55578,0
2017-08-10,24.654,24.654,24.31,24.368,64703,0
2017-08-11,24.112,24.636,23.964,24.546,119533,0
2017-08-14,24.606,24.686,24.368,24.458,34310,0
2017-08-15,24.566,24.566,24.339,24.339,48247,0
2017-08-16,24.349,24.566,24.349,24.556,37664,0
2017-08-17,24.517,24.561,24.3,24.3,34459,0
2017-08-18,24.28,24.388,24.28,24.368,31112,0
2017-08-21,24.31,24.468,24.31,24.408,47524,0
2017-08-22,24.468,24.508,24.408,24.448,30947,0
2017-08-23,24.458,24.488,24.448,24.458,57498,0
2017-08-24,24.488,24.636,24.438,24.636,54450,0
2017-08-25,24.725,24.834,24.546,24.596,111789,0
2017-08-28,24.616,24.616,24.508,24.546,45582,0
2017-08-29,24.517,24.596,24.468,24.546,34631,0
2017-08-30,24.566,24.626,24.488,24.508,27745,0
2017-08-31,24.537,24.616,24.526,24.616,35426,0
2017-09-01,24.666,24.754,24.655,24.695,53080,0
2017-09-05,24.764,24.764,24.596,24.606,44430,0
2017-09-06,24.636,24.774,24.537,24.774,46456,0
2017-09-07,24.734,24.912,24.695,24.784,53191,0
2017-09-08,24.734,24.883,24.725,24.725,32027,0
2017-09-11,24.814,24.883,24.734,24.873,35010,0
2017-09-12,24.893,24.922,24.824,24.912,62786,0
2017-09-13,24.912,24.972,24.883,24.962,41260,0
2017-09-14,25.022,25.052,24.893,24.972,32739,0
2017-09-15,25.012,25.052,24.853,24.893,38815,0
2017-09-18,24.883,24.952,24.763,24.783,42251,0
2017-09-19,24.743,24.853,24.733,24.783,59500,0
2017-09-20,24.912,24.962,24.803,24.883,32467,0
2017-09-21,25.022,25.022,24.733,24.773,47242,0
2017-09-22,24.724,24.883,24.724,24.803,52665,0
2017-09-25,24.962,24.962,24.783,24.793,28168,0
2017-09-26,24.833,24.962,24.799,24.803,71346,0
2017-09-27,24.932,24.932,24.684,24.724,73783,0
2017-09-28,24.763,24.962,24.733,24.962,52567,0
2017-09-29,24.992,25.042,24.853,25.042,57013,0
2017-10-02,25.012,25.012,24.893,24.922,52336,0
2017-10-03,24.942,25.012,24.853,24.952,55003,0
2017-10-04,24.893,25.012,24.843,25.002,58771,0
2017-10-05,24.903,25.052,24.863,25.052,58158,0
2017-10-06,25.032,25.062,24.883,25.062,41115,0
2017-10-09,24.992,25.141,24.952,25.131,26362,0
2017-10-10,25.111,25.221,25.082,25.221,73390,0
2017-10-11,25.29,25.36,25.221,25.36,67364,0
2017-10-12,25.41,25.41,25.23,25.32,34005,0
2017-10-13,25.36,25.5,25.24,25.49,158238,0
2017-10-16,25.41,25.49,25.37,25.49,51983,0
2017-10-17,25.43,25.49,25.4,25.48,27221,0
2017-10-18,25.44,25.49,25.418,25.45,66370,0
2017-10-19,25.4,25.61,25.34,25.61,43486,0
2017-10-20,25.46,25.565,25.38,25.56,44439,0
2017-10-23,25.56,25.56,25.43,25.47,27084,0
2017-10-24,25.44,25.5499,25.32,25.42,46442,0
2017-10-25,25.32,25.32,24.89,25.11,77724,0
2017-10-26,25.16,25.2,24.94,24.96,45551,0
2017-10-27,25.03,25.07,24.93,24.96,49012,0
2017-10-30,25.029,25.06,24.9806,25.04,26326,0
2017-10-31,25.07,25.2,24.99,25.17,35198,0
2017-11-01,25.24,25.34,25.11,25.34,34415,0
2017-11-02,25.26,25.37,25.26,25.33,45194,0
2017-11-03,25.37,25.46,25.3,25.46,27114,0
2017-11-06,25.59,25.59,24.9257,25.11,108978,0
2017-11-07,25.13,25.16,25.0799,25.13,24210,0
2017-11-08,25.11,25.29,25.07,25.29,44939,0
2017-11-09,25.24,25.2646,25.128,25.2,19057,0
2017-11-10,25.22,25.3293,25.14,25.25,35389,0
