Date,Open,High,Low,Close,Volume,OpenInt
2012-07-27,16.488,16.69,16.488,16.62,1615440,0
2012-07-30,16.655,16.7,16.51,16.524,148579,0
2012-07-31,16.524,16.586,16.524,16.586,49997,0
2012-08-01,16.592,16.627,16.501,16.62,75199,0
2012-08-02,16.62,16.62,16.557,16.607,48703,0
2012-08-03,16.607,16.648,16.53,16.627,70724,0
2012-08-06,16.636,16.678,16.586,16.678,62205,0
2012-08-07,16.62,16.678,16.586,16.655,59518,0
2012-08-08,16.62,16.655,16.583,16.62,98771,0
2012-08-09,16.62,16.678,16.613,16.678,68487,0
2012-08-10,16.678,16.984,16.627,16.979,119673,0
2012-08-13,16.921,16.984,16.752,16.921,59054,0
2012-08-14,16.921,17.102,16.583,16.62,84274,0
2012-08-15,16.685,16.984,16.524,16.82,84282,0
2012-08-16,16.885,16.984,16.719,16.877,29334,0
2012-08-17,16.954,17.071,16.82,16.954,37682,0
2012-08-20,17.115,17.132,16.76,16.837,57328,0
2012-08-21,16.979,16.979,16.7,16.76,66116,0
2012-08-22,16.852,16.933,16.752,16.852,63186,0
2012-08-23,16.852,16.852,16.678,16.801,67437,0
2012-08-24,16.82,16.954,16.752,16.781,42674,0
2012-08-27,16.564,16.592,16.488,16.51,625180,0
2012-08-28,16.648,16.648,16.488,16.488,247124,0
2012-08-29,16.488,16.524,16.488,16.488,163571,0
2012-08-30,16.494,16.517,16.488,16.488,112882,0
2012-08-31,16.517,16.524,16.494,16.501,46620,0
2012-09-04,16.536,16.536,16.488,16.517,45111,0
2012-09-05,16.524,16.536,16.488,16.517,170183,0
2012-09-06,16.494,16.564,16.488,16.488,132613,0
2012-09-07,16.51,16.524,16.488,16.488,301557,0
2012-09-10,16.494,16.494,16.181,16.181,212934,0
2012-09-11,16.319,16.474,16.23,16.427,171630,0
2012-09-12,16.524,16.557,16.427,16.481,70841,0
2012-09-13,16.427,16.557,16.427,16.433,124188,0
2012-09-14,16.517,16.551,16.474,16.494,107283,0
2012-09-17,16.564,16.564,16.462,16.51,75199,0
2012-09-18,16.625,16.625,16.477,16.506,79724,0
2012-09-19,16.581,16.581,16.304,16.436,218099,0
2012-09-20,16.491,16.491,16.358,16.358,125195,0
2012-09-21,16.34,16.586,16.34,16.491,128376,0
2012-09-24,16.491,16.586,16.394,16.422,185691,0
2012-09-25,16.562,16.59,16.449,16.491,93879,0
2012-09-26,16.523,16.586,16.461,16.514,84272,0
2012-09-27,16.59,16.59,16.506,16.586,112906,0
2012-09-28,16.575,16.611,16.527,16.569,166374,0
2012-10-01,16.611,16.689,16.581,16.646,177085,0
2012-10-02,16.661,16.661,16.54,16.639,67123,0
2012-10-03,16.604,16.646,16.569,16.59,188427,0
2012-10-04,16.598,16.839,16.59,16.683,184897,0
2012-10-05,16.806,16.857,16.683,16.852,82079,0
2012-10-08,17.011,17.064,16.676,16.9,168026,0
2012-10-09,16.699,16.906,16.676,16.839,97609,0
2012-10-10,16.927,16.947,16.712,16.758,121303,0
2012-10-11,16.852,16.885,16.758,16.839,93493,0
2012-10-12,16.862,16.914,16.774,16.774,148319,0
2012-10-15,16.894,16.894,16.767,16.857,84475,0
2012-10-16,16.938,16.954,16.634,16.717,164916,0
2012-10-17,16.17,17.017,16.17,16.875,116528,0
2012-10-18,16.945,17.128,16.825,16.925,108881,0
2012-10-19,16.931,17.031,16.81,16.96,92793,0
2012-10-22,16.987,16.987,16.838,16.866,137474,0
2012-10-23,16.866,16.92,16.764,16.773,178955,0
2012-10-24,16.92,16.92,16.696,16.764,221901,0
2012-10-25,16.799,16.843,16.696,16.703,123085,0
2012-10-26,16.777,16.777,16.644,16.728,63257,0
2012-10-31,16.875,16.875,16.711,16.856,159464,0
2012-11-01,16.856,16.856,16.748,16.856,110949,0
2012-11-02,16.86,17.031,16.825,16.936,217263,0
2012-11-05,16.987,16.994,16.834,16.931,116941,0
2012-11-06,16.96,17.031,16.904,17.031,81105,0
2012-11-07,17.024,17.185,16.81,16.925,210295,0
2012-11-08,17.051,17.128,16.883,16.978,206922,0
2012-11-09,16.883,17.057,16.803,16.904,123460,0
2012-11-12,17.031,17.192,16.925,16.96,138863,0
2012-11-13,17.072,17.185,16.86,16.86,121538,0
2012-11-14,16.875,16.984,16.799,16.898,120984,0
2012-11-15,16.86,16.892,16.629,16.728,199095,0
2012-11-16,16.902,17.017,16.745,16.872,183470,0
2012-11-19,16.969,16.986,16.598,16.782,218626,0
2012-11-20,16.782,16.859,16.733,16.782,133096,0
2012-11-21,16.848,16.848,16.548,16.561,150096,0
2012-11-23,16.604,16.859,16.581,16.619,132824,0
2012-11-26,16.647,16.798,16.568,16.568,241938,0
2012-11-27,16.568,16.803,16.568,16.774,219844,0
2012-11-28,16.774,16.859,16.634,16.752,149227,0
2012-11-29,16.79,16.855,16.712,16.79,91981,0
2012-11-30,16.855,16.864,16.752,16.864,93695,0
2012-12-03,16.864,16.993,16.809,16.889,152640,0
2012-12-04,16.935,16.935,16.841,16.88,76883,0
2012-12-05,16.855,17.023,16.815,16.993,180113,0
2012-12-06,16.993,17.001,16.838,16.951,84422,0
2012-12-07,16.925,17.071,16.925,17.045,108699,0
2012-12-10,16.935,17.023,16.935,16.935,153427,0
2012-12-11,16.962,16.986,16.841,16.848,192730,0
2012-12-12,16.935,16.962,16.831,16.935,91709,0
2012-12-13,16.841,16.902,16.803,16.809,154845,0
2012-12-14,16.902,16.918,16.774,16.79,126225,0
2012-12-17,16.859,16.896,16.733,16.733,189793,0
2012-12-18,16.822,16.925,16.604,16.925,197024,0
2012-12-19,16.868,16.957,16.748,16.793,143609,0
2012-12-20,16.885,16.907,16.773,16.862,172058,0
2012-12-21,16.839,16.894,16.812,16.812,116829,0
2012-12-24,16.966,16.966,16.812,16.894,63509,0
2012-12-26,16.874,16.932,16.842,16.905,148123,0
2012-12-27,16.913,17.067,16.842,17.041,134676,0
2012-12-28,17.074,17.083,16.92,17.083,108707,0
2012-12-31,17.189,17.189,17.003,17.083,84744,0
2013-01-02,17.083,17.145,16.971,17.138,123362,0
2013-01-03,17.113,17.268,16.989,17.268,141977,0
2013-01-04,17.131,17.249,17.053,17.217,160731,0
2013-01-07,17.204,17.268,16.803,17.217,157003,0
2013-01-08,17.275,17.281,17.124,17.236,177432,0
2013-01-09,17.285,17.327,17.12,17.318,165450,0
2013-01-10,17.318,17.397,17.106,17.275,228300,0
2013-01-11,17.327,17.378,17.231,17.341,112003,0
2013-01-14,17.309,17.391,17.281,17.341,71852,0
2013-01-15,17.261,17.404,17.249,17.391,179443,0
2013-01-16,17.464,17.487,17.395,17.458,172663,0
2013-01-17,17.487,17.527,17.363,17.527,261895,0
2013-01-18,17.521,17.9,17.383,17.792,280977,0
2013-01-22,17.734,17.844,17.587,17.792,163387,0
2013-01-23,17.792,18.201,17.547,17.574,470369,0
2013-01-24,17.656,17.777,17.407,17.58,266500,0
2013-01-25,17.547,17.698,17.444,17.649,225806,0
2013-01-28,17.649,17.67,17.527,17.663,153585,0
2013-01-29,17.566,17.692,17.514,17.601,154005,0
2013-01-30,17.5,17.58,17.473,17.574,96619,0
2013-01-31,17.508,17.566,17.5,17.521,96355,0
2013-02-01,17.574,17.595,17.54,17.58,80303,0
2013-02-04,17.587,17.663,17.464,17.547,125443,0
2013-02-05,17.531,17.734,17.531,17.656,163908,0
2013-02-06,17.67,17.716,17.636,17.692,115358,0
2013-02-07,17.734,17.844,17.686,17.792,254681,0
2013-02-08,17.86,17.886,17.636,17.692,174999,0
2013-02-11,17.734,17.965,17.636,17.777,154255,0
2013-02-12,17.823,17.844,17.62,17.649,144979,0
2013-02-13,17.733,17.763,17.668,17.701,157942,0
2013-02-14,17.708,17.805,17.535,17.633,213742,0
2013-02-15,17.708,17.763,17.599,17.617,125306,0
2013-02-19,17.748,17.748,17.504,17.633,218442,0
2013-02-20,17.625,17.689,17.563,17.642,211668,0
2013-02-21,17.701,17.748,17.496,17.727,143600,0
2013-02-22,17.74,17.768,17.633,17.701,156721,0
2013-02-25,17.733,17.733,17.617,17.684,263917,0
2013-02-26,17.708,17.722,17.543,17.642,235022,0
2013-02-27,17.675,17.675,17.604,17.675,142204,0
2013-02-28,17.729,17.941,17.662,17.845,193621,0
2013-03-01,17.813,17.998,17.768,17.965,122417,0
2013-03-04,17.998,18.134,17.965,18.003,75509,0
2013-03-05,18.023,18.12,17.956,18.052,106313,0
2013-03-06,18.184,18.184,17.998,18.12,124353,0
2013-03-07,18.147,18.184,17.991,18.141,123717,0
2013-03-08,18.12,18.269,17.928,18.068,126261,0
2013-03-11,18.184,18.211,18.042,18.156,120792,0
2013-03-12,18.072,18.236,17.936,18.201,122209,0
2013-03-13,18.269,18.287,18.093,18.192,110872,0
2013-03-14,18.192,18.223,18.052,18.163,142369,0
2013-03-15,18.089,18.29,18.089,18.207,116083,0
2013-03-18,18.228,18.29,18.085,18.16,90877,0
2013-03-19,18.137,18.253,18.047,18.201,186671,0
2013-03-20,18.167,18.29,18.095,18.215,290430,0
2013-03-21,18.201,18.259,18.064,18.131,178671,0
2013-03-22,18.22,18.22,18.064,18.172,204421,0
2013-03-25,18.172,18.228,18.064,18.109,171808,0
2013-03-26,18.144,18.367,18.077,18.367,217290,0
2013-03-27,18.253,18.465,18.215,18.319,126860,0
2013-03-28,18.298,19.021,18.284,19.021,791697,0
2013-04-01,18.659,18.659,18.367,18.465,185768,0
2013-04-02,18.497,18.512,18.207,18.315,199137,0
2013-04-03,18.29,18.345,18.137,18.345,106002,0
2013-04-04,18.367,18.407,18.131,18.144,134270,0
2013-04-05,18.039,18.359,18.039,18.253,110925,0
2013-04-08,18.333,18.392,18.215,18.367,60044,0
2013-04-09,18.483,18.632,18.345,18.546,91778,0
2013-04-10,18.592,18.599,18.421,18.475,109569,0
2013-04-11,18.546,18.632,18.315,18.537,116867,0
2013-04-12,18.608,18.863,18.47,18.711,183986,0
2013-04-15,18.711,18.722,18.428,18.49,138164,0
2013-04-16,18.558,18.665,18.45,18.533,132825,0
2013-04-17,18.625,18.657,18.382,18.493,126225,0
2013-04-18,18.589,18.589,18.402,18.562,129218,0
2013-04-19,18.57,18.638,18.341,18.562,128837,0
2013-04-22,18.542,18.638,18.418,18.516,104183,0
2013-04-23,18.516,18.536,18.27,18.402,179933,0
2013-04-24,18.466,18.479,18.309,18.349,159076,0
2013-04-25,18.431,18.431,18.223,18.363,147348,0
2013-04-26,18.321,18.418,18.287,18.363,132049,0
2013-04-29,18.328,18.446,18.278,18.424,100602,0
2013-04-30,18.656,18.714,18.514,18.569,110122,0
2013-05-01,18.51,18.647,18.424,18.542,90340,0
2013-05-02,18.596,18.817,18.536,18.714,70681,0
2013-05-03,18.848,18.927,18.657,18.71,112574,0
2013-05-06,18.618,18.785,18.618,18.764,128791,0
2013-05-07,18.689,18.773,18.647,18.696,134966,0
2013-05-08,18.75,18.855,18.662,18.848,141120,0
2013-05-09,18.855,18.855,18.714,18.714,158102,0
2013-05-10,18.714,19.198,18.714,18.75,139021,0
2013-05-13,18.823,18.96,18.75,18.873,79404,0
2013-05-14,18.94,19.073,18.714,18.743,195686,0
2013-05-15,18.84,18.999,18.489,18.538,216394,0
2013-05-16,18.629,18.687,18.28,18.35,240859,0
2013-05-17,18.396,18.511,18.358,18.458,130688,0
2013-05-20,18.497,18.504,18.243,18.342,258912,0
2013-05-21,18.322,18.434,18.295,18.377,191586,0
2013-05-22,18.384,18.458,18.232,18.263,193527,0
2013-05-23,18.272,18.318,18.088,18.237,262190,0
2013-05-24,18.25,18.322,18.134,18.243,188737,0
2013-05-28,18.348,18.502,18.32,18.381,119171,0
2013-05-29,18.41,18.432,17.97,18.285,263650,0
2013-05-30,18.243,18.288,17.944,18.237,133322,0
2013-05-31,18.363,18.363,18.085,18.198,142672,0
2013-06-03,18.002,18.058,17.713,17.726,187948,0
2013-06-04,17.845,18.166,17.838,18.016,147509,0
2013-06-05,18.029,18.089,17.807,17.807,94838,0
2013-06-06,17.86,18.073,17.854,17.941,139222,0
2013-06-07,17.953,18.023,17.807,17.829,135424,0
2013-06-10,17.934,17.934,17.345,17.447,238362,0
2013-06-11,17.439,17.614,17.216,17.469,183986,0
2013-06-12,17.733,17.733,17.216,17.43,267279,0
2013-06-13,17.313,17.439,16.856,17.195,202663,0
2013-06-14,17.278,17.491,17.076,17.491,108885,0
2013-06-17,17.477,17.505,17.128,17.363,170959,0
2013-06-18,17.166,17.289,16.969,17.188,136238,0
2013-06-19,17.231,17.249,16.588,16.721,248084,0
2013-06-20,16.541,16.662,16.28,16.402,317083,0
2013-06-21,16.541,16.652,16.347,16.513,160921,0
2013-06-24,16.457,16.513,15.729,16.423,277840,0
2013-06-25,16.55,16.71,16.522,16.623,186827,0
2013-06-26,16.767,17.237,16.616,17.048,140402,0
2013-06-27,16.867,17.651,16.867,17.566,188102,0
2013-06-28,17.53,17.574,17.256,17.574,111663,0
2013-07-01,17.574,17.614,17.359,17.574,172700,0
2013-07-02,17.552,17.651,17.143,17.384,117583,0
2013-07-03,17.397,17.545,17.263,17.519,65266,0
2013-07-05,17.397,17.608,16.959,17.18,72656,0
2013-07-08,17.151,17.359,16.978,17.21,100366,0
2013-07-09,17.33,17.477,17.158,17.397,93536,0
2013-07-10,17.469,17.552,17.352,17.491,82916,0
2013-07-11,17.574,17.651,17.505,17.595,173779,0
2013-07-12,17.651,17.7,17.43,17.43,70412,0
2013-07-15,17.552,17.673,17.538,17.587,132378,0
2013-07-16,17.579,17.579,17.249,17.461,92034,0
2013-07-17,17.636,17.656,17.373,17.482,87076,0
2013-07-18,17.556,17.572,17.245,17.333,105136,0
2013-07-19,17.266,17.402,17.099,17.175,116070,0
2013-07-22,17.285,17.308,17.07,17.175,74662,0
2013-07-23,17.191,17.348,17.104,17.259,117553,0
2013-07-24,17.259,17.259,16.843,17.044,123898,0
2013-07-25,17.07,17.144,16.861,17.118,93228,0
2013-07-26,17.104,17.218,16.952,17.191,57377,0
2013-07-29,17.161,17.274,17.004,17.07,63054,0
2013-07-30,17.161,17.348,17.104,17.238,77005,0
2013-07-31,17.238,17.266,17.11,17.218,124181,0
2013-08-01,17.293,17.406,16.997,17.036,131456,0
2013-08-02,17.084,17.11,16.935,17.049,62917,0
2013-08-05,17.091,17.259,16.301,16.885,86934,0
2013-08-06,16.924,17.004,16.803,16.943,67998,0
2013-08-07,16.978,17.044,16.808,16.877,89385,0
2013-08-08,16.843,17.028,16.803,16.833,88560,0
2013-08-09,16.803,16.988,16.803,16.916,74507,0
2013-08-12,17.014,17.044,16.736,16.935,108053,0
2013-08-13,16.924,16.924,16.669,16.721,66526,0
2013-08-14,16.833,16.833,16.435,16.454,87313,0
2013-08-15,16.366,16.449,16.233,16.345,144289,0
2013-08-16,16.453,16.453,16.124,16.298,115979,0
2013-08-19,16.216,16.306,15.917,15.956,130416,0
2013-08-20,15.98,16.216,15.98,16.053,123066,0
2013-08-21,16.117,16.189,16.037,16.148,132945,0
2013-08-22,16.221,16.6,16.221,16.581,137974,0
2013-08-23,16.509,16.668,16.312,16.478,149239,0
2013-08-26,16.546,16.676,16.183,16.228,177487,0
2013-08-27,16.183,16.338,16.14,16.238,168228,0
2013-08-28,16.298,16.471,16.238,16.471,179053,0
2013-08-29,16.517,16.668,16.331,16.614,150141,0
2013-08-30,16.645,16.736,16.389,16.683,90147,0
2013-09-03,16.787,16.96,16.649,16.944,145924,0
2013-09-04,16.908,17.065,16.908,16.986,55860,0
2013-09-05,16.935,16.986,16.814,16.935,83579,0
2013-09-06,17.051,17.051,16.719,16.917,65096,0
2013-09-09,16.953,16.999,16.708,16.909,92424,0
2013-09-10,16.929,16.929,16.564,16.707,96075,0
2013-09-11,16.774,16.838,16.668,16.767,81998,0
2013-09-12,16.728,16.809,16.637,16.75,83309,0
2013-09-13,16.85,16.85,16.665,16.725,59446,0
2013-09-16,16.824,16.824,16.546,16.651,65028,0
2013-09-17,16.725,16.725,16.436,16.588,78134,0
2013-09-18,16.585,16.814,16.442,16.756,205231,0
2013-09-19,16.719,16.741,16.436,16.497,104681,0
2013-09-20,16.551,16.597,16.399,16.474,110353,0
2013-09-23,16.474,16.49,16.383,16.462,73653,0
2013-09-24,16.551,16.551,16.32,16.34,120395,0
2013-09-25,16.376,16.456,16.308,16.442,79248,0
2013-09-26,16.414,16.542,16.293,16.436,60854,0
2013-09-27,16.376,16.466,16.262,16.308,76301,0
2013-09-30,16.203,16.34,16.003,16.068,206622,0
2013-10-01,16.102,16.231,16.068,16.118,74996,0
2013-10-02,16.102,16.27,16.046,16.141,87293,0
2013-10-03,16.141,16.198,16.038,16.149,93111,0
2013-10-04,16.19,16.198,16.096,16.156,57297,0
2013-10-07,16.118,16.19,15.997,16.038,77331,0
2013-10-08,16.054,16.054,15.896,15.997,101382,0
2013-10-09,15.941,16.038,15.851,16.024,149151,0
2013-10-10,16.091,16.125,15.973,16.068,74978,0
2013-10-11,16.134,16.198,16.068,16.198,100137,0
2013-10-14,16.149,16.17,15.989,16.125,85751,0
2013-10-15,16.096,16.184,15.941,16.096,103910,0
2013-10-16,16.085,16.27,15.948,16.27,146132,0
2013-10-17,16.338,16.549,16.289,16.317,127827,0
2013-10-18,16.35,16.488,16.173,16.244,191668,0
2013-10-21,16.26,16.331,16.193,16.252,97727,0
2013-10-22,16.338,16.421,16.312,16.397,113878,0
2013-10-23,16.342,16.584,16.342,16.442,141143,0
2013-10-24,16.521,16.611,16.35,16.428,182748,0
2013-10-25,16.449,16.473,16.325,16.39,185923,0
2013-10-28,16.421,16.564,16.325,16.421,106677,0
2013-10-29,16.488,16.596,16.356,16.564,167061,0
2013-10-30,16.564,16.635,16.495,16.541,94356,0
2013-10-31,16.588,16.689,16.454,16.626,219952,0
2013-11-01,16.642,16.649,16.481,16.579,132151,0
2013-11-04,16.579,16.712,16.579,16.611,82286,0
2013-11-05,16.626,16.626,16.465,16.512,87954,0
2013-11-06,16.584,16.656,16.549,16.626,80246,0
2013-11-07,16.68,16.699,16.39,16.521,158029,0
2013-11-08,16.521,16.521,16.227,16.252,120736,0
2013-11-11,16.338,16.462,16.28,16.397,125096,0
2013-11-12,16.38,16.38,16.193,16.214,94760,0
2013-11-13,16.099,16.267,16.095,16.252,140164,0
2013-11-14,16.317,16.39,16.193,16.331,149908,0
2013-11-15,16.418,16.418,16.279,16.369,140925,0
2013-11-18,16.447,16.459,16.156,16.223,231624,0
2013-11-19,16.217,16.223,16.036,16.156,165840,0
2013-11-20,16.101,16.16,16.008,16.101,160660,0
2013-11-21,16.133,16.223,16.082,16.108,151872,0
2013-11-22,16.149,16.19,15.931,16.058,208717,0
2013-11-25,16.052,16.184,15.769,15.777,332355,0
2013-11-26,15.814,16.029,15.814,15.972,247951,0
2013-11-27,16.016,16.321,15.994,16.198,244918,0
2013-11-29,16.279,16.321,16.124,16.294,104780,0
2013-12-02,16.248,16.294,15.951,16.029,232875,0
2013-12-03,15.96,16.058,15.883,15.994,182128,0
2013-12-04,15.964,15.977,15.814,15.842,182024,0
2013-12-05,15.899,15.986,15.827,15.899,202954,0
2013-12-06,16.029,16.074,15.814,15.883,192503,0
2013-12-09,15.848,16.074,15.783,16.074,310297,0
2013-12-10,16.096,16.124,15.922,15.986,215657,0
2013-12-11,16.043,16.043,15.8,15.859,203173,0
2013-12-12,15.791,15.873,15.777,15.777,290303,0
2013-12-13,15.737,16.101,15.737,16.089,359230,0
2013-12-16,16.177,16.346,16.089,16.341,293292,0
2013-12-17,16.355,16.355,16.023,16.217,275271,0
2013-12-18,16.173,16.345,16.003,16.334,370258,0
2013-12-19,16.352,16.36,16.253,16.352,243839,0
2013-12-20,16.253,16.36,16.119,16.277,356003,0
2013-12-23,16.291,16.439,16.291,16.377,411108,0
2013-12-24,16.416,16.548,16.36,16.531,171279,0
2013-12-26,16.588,16.657,16.44,16.471,320097,0
2013-12-27,16.493,16.5,16.368,16.464,238570,0
2013-12-30,16.446,16.549,16.254,16.26,606696,0
2013-12-31,16.261,16.611,16.261,16.583,444892,0
2014-01-02,16.583,16.75,16.432,16.681,192374,0
2014-01-03,16.689,16.768,16.51,16.674,158490,0
2014-01-06,16.712,16.782,16.611,16.712,247399,0
2014-01-07,16.774,16.96,16.7,16.96,168455,0
2014-01-08,16.916,16.99,16.736,16.859,181446,0
2014-01-09,16.929,16.929,16.758,16.859,93921,0
2014-01-10,16.98,17.031,16.899,16.971,80519,0
2014-01-13,16.934,16.986,16.827,16.963,141313,0
2014-01-14,16.929,16.999,16.827,16.999,130067,0
2014-01-15,17.004,17.143,16.984,17.128,124320,0
2014-01-16,17.082,17.175,17.082,17.175,96332,0
2014-01-17,17.175,17.262,17.128,17.234,106794,0
2014-01-21,17.269,17.269,17.121,17.168,100663,0
2014-01-22,17.168,17.262,17.021,17.168,117899,0
2014-01-23,17.214,17.254,17.143,17.24,130791,0
2014-01-24,17.254,17.269,17.121,17.143,109078,0
2014-01-27,17.143,17.234,17.05,17.152,179918,0
2014-01-28,17.22,17.254,17.128,17.168,158671,0
2014-01-29,17.168,17.191,16.902,16.987,134906,0
2014-01-30,17.05,17.064,16.933,17.028,74402,0
2014-01-31,16.977,17.095,16.933,17.057,75443,0
2014-02-03,17.168,18.194,16.933,17.045,164978,0
2014-02-04,17.114,17.135,16.926,17.037,113976,0
2014-02-05,17.095,17.128,17.013,17.128,97101,0
2014-02-06,17.175,17.214,17.082,17.175,104431,0
2014-02-07,17.198,17.289,17.175,17.289,69244,0
2014-02-10,17.382,17.423,17.269,17.289,98289,0
2014-02-11,17.694,17.694,17.283,17.479,145539,0
2014-02-12,17.524,17.55,17.423,17.516,74716,0
2014-02-13,17.479,17.596,17.403,17.423,97199,0
2014-02-14,17.43,17.596,17.388,17.544,92603,0
2014-02-18,17.585,17.63,17.46,17.497,110765,0
2014-02-19,17.483,17.531,17.46,17.483,116562,0
2014-02-20,17.52,17.644,17.467,17.577,92802,0
2014-02-21,17.66,17.692,17.52,17.653,74059,0
2014-02-24,17.704,17.704,17.531,17.592,94267,0
2014-02-25,17.607,17.639,17.391,17.483,129585,0
2014-02-26,17.52,17.555,17.49,17.527,65064,0
2014-02-27,17.607,17.676,17.531,17.653,117140,0
2014-02-28,17.622,17.711,17.531,17.584,122223,0
2014-03-03,17.585,17.644,17.54,17.613,91581,0
2014-03-04,17.66,17.718,17.585,17.704,81651,0
2014-03-05,17.718,17.818,17.639,17.793,126577,0
2014-03-06,17.809,17.825,17.732,17.825,72662,0
2014-03-07,17.825,17.825,17.621,17.621,64530,0
2014-03-10,17.613,17.725,17.607,17.692,81488,0
2014-03-11,17.692,17.725,17.631,17.644,83878,0
2014-03-12,17.644,17.644,17.577,17.607,89002,0
2014-03-13,17.622,17.644,17.555,17.571,109065,0
2014-03-14,17.607,17.66,17.547,17.66,79941,0
2014-03-17,17.66,17.686,17.531,17.562,230568,0
2014-03-18,17.607,17.644,17.584,17.644,125167,0
2014-03-19,17.701,17.761,17.665,17.682,121232,0
2014-03-20,17.682,17.701,17.581,17.665,112401,0
2014-03-21,17.689,17.792,17.597,17.761,76327,0
2014-03-24,17.808,17.808,17.689,17.736,73729,0
2014-03-25,17.767,17.774,17.682,17.745,86234,0
2014-03-26,17.823,17.841,17.665,17.697,101490,0
2014-03-27,17.736,17.761,17.701,17.715,70386,0
2014-03-28,17.761,17.894,17.729,17.894,82369,0
2014-03-31,17.894,17.894,17.745,17.799,110430,0
2014-04-01,17.858,17.935,17.816,17.864,138709,0
2014-04-02,17.858,17.942,17.816,17.848,121696,0
2014-04-03,17.808,17.918,17.792,17.853,90592,0
2014-04-04,17.918,18.062,17.887,18.009,107683,0
2014-04-07,18.054,18.173,18.029,18.062,103982,0
2014-04-08,18.104,18.104,17.965,17.987,103642,0
2014-04-09,18.054,18.096,17.987,17.995,83484,0
2014-04-10,18.037,18.112,18.002,18.037,74853,0
2014-04-11,18.069,18.127,18.023,18.127,67868,0
2014-04-14,18.212,18.212,18.015,18.143,83022,0
2014-04-15,18.217,18.217,18.124,18.124,94192,0
2014-04-16,18.165,18.209,18.1,18.157,94715,0
2014-04-17,18.179,18.209,18.095,18.17,97677,0
2014-04-21,18.194,18.223,18.133,18.209,79817,0
2014-04-22,18.147,18.259,18.147,18.237,84974,0
2014-04-23,18.244,18.41,18.244,18.402,116419,0
2014-04-24,18.41,18.51,18.402,18.459,120582,0
2014-04-25,18.472,18.547,18.329,18.367,65575,0
2014-04-28,18.441,18.569,18.441,18.555,89426,0
2014-04-29,18.607,18.629,18.441,18.517,99005,0
2014-04-30,18.517,18.654,18.487,18.654,137135,0
2014-05-01,18.678,18.717,18.607,18.717,142110,0
2014-05-02,18.691,18.717,18.59,18.691,66113,0
2014-05-05,18.67,18.691,18.547,18.555,116928,0
2014-05-06,18.59,18.59,18.466,18.577,76878,0
2014-05-07,18.584,18.687,18.538,18.629,109206,0
2014-05-08,18.634,18.662,18.577,18.634,61786,0
2014-05-09,18.662,18.662,18.597,18.654,78956,0
2014-05-12,18.654,18.781,18.654,18.781,90110,0
2014-05-13,18.773,18.773,18.634,18.717,90823,0
2014-05-14,18.695,18.769,18.675,18.76,120041,0
2014-05-15,18.714,18.76,18.611,18.683,110168,0
2014-05-16,18.675,18.703,18.63,18.687,46414,0
2014-05-19,18.687,18.738,18.649,18.683,90882,0
2014-05-20,18.666,18.687,18.564,18.595,75387,0
2014-05-21,18.618,18.687,18.527,18.542,105189,0
2014-05-22,18.552,18.649,18.527,18.639,280416,0
2014-05-23,18.666,18.666,18.602,18.666,65024,0
2014-05-27,18.675,18.703,18.588,18.703,124249,0
2014-05-28,18.703,18.751,18.611,18.751,80744,0
2014-05-29,18.76,18.785,18.687,18.785,124299,0
2014-05-30,18.811,18.839,18.714,18.839,95699,0
2014-06-02,18.845,18.898,18.751,18.898,120264,0
2014-06-03,18.873,18.879,18.695,18.695,70573,0
2014-06-04,18.738,18.738,18.429,18.473,112819,0
2014-06-05,18.512,18.649,18.473,18.618,88527,0
2014-06-06,18.675,18.675,18.512,18.558,96766,0
2014-06-09,18.564,18.588,18.512,18.558,69520,0
2014-06-10,18.558,18.703,18.481,18.703,188524,0
2014-06-11,18.649,18.745,18.581,18.729,79164,0
2014-06-12,18.729,18.76,18.666,18.751,80421,0
2014-06-13,18.769,18.825,18.751,18.778,56013,0
2014-06-16,18.778,18.898,18.687,18.898,114965,0
2014-06-17,18.898,18.939,18.839,18.939,121833,0
2014-06-18,18.995,19.009,18.876,18.936,114581,0
2014-06-19,19.041,19.05,18.951,19.05,176071,0
2014-06-20,19.016,19.147,18.979,19.147,129509,0
2014-06-23,19.147,19.222,19.091,19.155,244368,0
2014-06-24,19.155,19.23,19.073,19.122,234713,0
2014-06-25,19.041,19.293,19.041,19.195,167376,0
2014-06-26,19.258,19.274,19.173,19.266,89811,0
2014-06-27,19.317,19.347,18.821,19.347,105664,0
2014-06-30,19.283,19.402,19.222,19.402,117777,0
2014-07-01,19.396,19.435,19.251,19.435,135937,0
2014-07-02,19.435,19.435,19.293,19.402,165833,0
2014-07-03,19.412,19.412,19.283,19.352,105043,0
2014-07-07,19.258,19.359,19.258,19.317,53043,0
2014-07-08,19.389,19.402,19.21,19.341,95196,0
2014-07-09,19.274,19.402,19.237,19.402,135305,0
2014-07-10,19.352,19.402,19.222,19.326,67869,0
2014-07-11,19.258,19.341,19.23,19.283,153203,0
2014-07-14,19.341,19.347,19.18,19.195,107871,0
2014-07-15,19.258,19.258,19.13,19.137,70357,0
2014-07-16,19.215,19.215,19.037,19.055,113448,0
2014-07-17,19.104,19.126,18.983,19.012,72868,0
2014-07-18,19.184,19.242,19.096,19.242,119610,0
2014-07-21,19.215,19.314,19.096,19.229,67802,0
2014-07-22,19.192,19.242,19.16,19.208,85106,0
2014-07-23,19.179,19.234,19.096,19.208,136722,0
2014-07-24,19.179,19.234,19.096,19.143,89339,0
2014-07-25,19.133,19.229,19.104,19.184,92153,0
2014-07-28,19.179,19.208,19.133,19.16,70273,0
2014-07-29,19.2,19.2,19.085,19.17,73637,0
2014-07-30,19.208,19.208,19.12,19.179,104669,0
2014-07-31,19.126,19.126,18.635,18.706,199805,0
2014-08-01,18.776,18.844,18.687,18.719,97058,0
2014-08-04,18.784,18.784,18.672,18.758,92817,0
2014-08-05,18.699,18.727,18.407,18.447,206024,0
2014-08-06,18.414,18.662,18.414,18.597,106735,0
2014-08-07,18.662,18.767,18.577,18.767,65407,0
2014-08-08,18.832,18.939,18.767,18.784,81153,0
2014-08-11,18.832,18.933,18.802,18.851,65105,0
2014-08-12,18.879,18.898,18.81,18.879,61415,0
2014-08-13,18.879,19.061,18.838,19.004,82826,0
2014-08-14,19.143,19.192,18.983,19.061,104656,0
2014-08-15,19.179,19.179,18.924,19.061,65192,0
2014-08-18,19.124,19.132,19.041,19.082,65358,0
2014-08-19,19.124,19.176,19.041,19.066,151753,0
2014-08-20,19.1,19.248,19.073,19.248,90225,0
2014-08-21,19.288,19.417,19.232,19.298,138237,0
2014-08-22,19.337,19.337,19.19,19.279,104433,0
2014-08-25,19.279,19.345,19.226,19.248,86730,0
2014-08-26,19.255,19.279,19.226,19.279,88805,0
2014-08-27,19.271,19.279,19.217,19.255,97809,0
2014-08-28,19.255,19.312,19.226,19.303,110941,0
2014-08-29,19.356,19.45,19.255,19.45,106546,0
2014-09-02,19.378,19.441,19.321,19.386,173716,0
2014-09-03,19.432,19.52,19.337,19.52,112695,0
2014-09-04,19.48,19.52,19.298,19.52,110279,0
2014-09-05,19.356,19.432,19.312,19.378,120367,0
2014-09-08,19.378,19.409,19.312,19.378,101594,0
2014-09-09,19.373,19.378,19.217,19.24,99342,0
2014-09-10,19.255,19.356,19.248,19.345,108838,0
2014-09-11,19.35,19.373,19.262,19.345,52902,0
2014-09-12,19.337,19.337,19.217,19.248,77725,0
2014-09-15,19.24,19.279,19.073,19.117,98182,0
2014-09-16,19.033,19.24,19.026,19.24,95008,0
2014-09-17,19.294,19.31,19.055,19.153,112185,0
2014-09-18,19.203,19.294,19.07,19.187,68189,0
2014-09-19,19.222,19.222,19.037,19.091,82118,0
2014-09-22,19.055,19.121,18.922,18.989,87871,0
2014-09-23,18.96,19.145,18.953,19.145,92896,0
2014-09-24,19.097,19.121,18.96,19.029,88674,0
2014-09-25,19.021,19.021,18.905,18.931,76499,0
2014-09-26,18.866,18.998,18.723,18.939,59741,0
2014-09-29,18.939,19.097,18.877,19.097,151062,0
2014-09-30,19.237,19.362,19.078,19.172,182108,0
2014-10-01,19.172,19.237,19.062,19.145,107962,0
2014-10-02,19.078,19.222,18.807,18.837,120171,0
2014-10-03,18.829,18.965,18.829,18.871,107645,0
2014-10-06,18.905,18.998,18.866,18.871,130945,0
2014-10-07,18.849,18.913,18.807,18.905,51276,0
2014-10-08,18.922,19.187,18.913,19.18,87440,0
2014-10-09,19.21,19.21,18.905,19.055,86807,0
2014-10-10,19.055,19.055,18.837,18.877,60259,0
2014-10-13,18.913,19.037,18.849,18.866,93556,0
2014-10-14,18.953,19.07,18.773,18.922,74392,0
2014-10-15,18.905,18.905,18.711,18.755,82626,0
2014-10-16,18.679,19.12,18.679,19.091,69827,0
2014-10-17,19.111,19.246,19.035,19.07,102363,0
2014-10-20,19.07,19.127,18.836,18.903,89780,0
2014-10-21,18.893,19.085,18.869,19.085,125699,0
2014-10-22,19.111,19.111,18.943,19.027,51900,0
2014-10-23,19.096,19.104,18.971,19.061,69638,0
2014-10-24,19.061,19.096,18.943,18.98,84971,0
2014-10-27,18.936,19.043,18.848,18.903,74319,0
2014-10-28,18.958,19.027,18.863,19.027,69742,0
2014-10-29,18.958,19.043,18.848,18.919,92825,0
2014-10-30,18.928,18.958,18.848,18.951,68147,0
2014-10-31,18.996,19.144,18.943,19.011,66321,0
2014-11-03,18.996,19.104,18.98,19.077,72275,0
2014-11-04,19.061,19.134,18.996,19.134,75368,0
2014-11-05,19.127,19.194,19.085,19.194,56753,0
2014-11-06,19.18,19.18,19.011,19.153,62924,0
2014-11-07,19.085,19.171,19.035,19.12,92143,0
2014-11-10,19.153,19.161,19.043,19.085,64758,0
2014-11-11,19.104,19.194,19.077,19.194,55610,0
2014-11-12,19.222,19.222,19.096,19.111,46638,0
2014-11-13,19.091,19.12,19.019,19.035,64993,0
2014-11-14,19.043,19.091,18.943,19.053,100650,0
2014-11-17,19.108,19.141,18.914,18.962,116244,0
2014-11-18,18.914,19.024,18.843,18.948,63199,0
2014-11-19,18.948,18.948,18.815,18.94,116645,0
2014-11-20,18.948,18.948,18.837,18.906,88467,0
2014-11-21,18.924,19.008,18.888,18.954,72721,0
2014-11-24,18.984,19.001,18.866,18.933,131318,0
2014-11-25,18.954,18.976,18.858,18.879,108336,0
2014-11-26,18.924,18.967,18.858,18.967,100223,0
2014-11-28,18.954,19.008,18.866,19.008,65365,0
2014-12-01,18.962,18.993,18.933,18.967,79860,0
2014-12-02,18.948,18.954,18.888,18.914,73823,0
2014-12-03,18.948,18.948,18.815,18.858,105804,0
2014-12-04,18.739,18.849,18.73,18.781,97663,0
2014-12-05,18.773,18.781,18.629,18.637,108319,0
2014-12-08,18.629,18.71,18.576,18.687,141617,0
2014-12-09,18.522,18.746,18.522,18.657,100520,0
2014-12-10,18.544,18.607,18.505,18.514,112883,0
2014-12-11,18.505,18.715,18.505,18.529,141405,0
2014-12-12,18.488,18.59,18.426,18.461,128225,0
2014-12-15,18.529,18.529,18.243,18.286,116502,0
2014-12-16,18.174,18.333,18.126,18.215,123633,0
2014-12-17,18.259,18.496,18.198,18.442,110597,0
2014-12-18,18.529,18.647,18.488,18.536,137117,0
2014-12-19,18.54,18.654,18.421,18.613,233318,0
2014-12-22,18.613,18.679,18.556,18.581,175970,0
2014-12-23,18.588,18.671,18.492,18.573,120494,0
2014-12-24,18.534,18.627,18.492,18.563,62480,0
2014-12-26,18.645,18.687,18.492,18.5,89338,0
2014-12-29,18.518,18.588,18.301,18.365,460726,0
2014-12-30,18.412,18.476,18.275,18.275,350156,0
2014-12-31,18.311,18.387,18.181,18.181,881560,0
2015-01-02,18.412,18.518,18.371,18.469,243101,0
2015-01-05,18.492,18.518,18.242,18.301,124619,0
2015-01-06,18.266,18.5,18.266,18.464,110401,0
2015-01-07,18.51,18.809,18.51,18.655,156689,0
2015-01-08,18.693,18.774,18.663,18.723,122144,0
2015-01-09,18.715,18.832,18.715,18.809,110239,0
2015-01-12,18.731,18.839,18.693,18.693,97983,0
2015-01-13,18.681,18.846,18.628,18.79,138544,0
2015-01-14,18.728,18.796,18.676,18.736,97471,0
2015-01-15,18.77,18.829,18.697,18.805,83670,0
2015-01-16,18.713,19.079,18.713,19.028,176386,0
2015-01-20,19.062,19.086,18.899,19.02,45947,0
2015-01-21,18.95,19.004,18.942,18.98,62295,0
2015-01-22,19.02,19.037,18.934,19.004,177879,0
2015-01-23,18.963,19.045,18.963,18.971,154250,0
2015-01-26,18.98,19.02,18.916,18.95,139659,0
2015-01-27,18.98,19.071,18.873,19.071,139412,0
2015-01-28,19.037,19.184,18.988,19.14,167353,0
2015-01-29,19.079,19.238,19.079,19.158,78027,0
2015-01-30,19.14,19.286,19.107,19.168,148797,0
2015-02-02,19.26,19.507,19.192,19.507,193544,0
2015-02-03,19.513,19.568,19.346,19.39,84468,0
2015-02-04,19.439,19.576,19.296,19.507,114013,0
2015-02-05,19.448,19.61,19.397,19.397,125283,0
2015-02-06,19.39,19.474,19.222,19.26,82587,0
2015-02-09,19.26,19.439,19.252,19.397,60376,0
2015-02-10,19.359,19.422,19.303,19.332,68861,0
2015-02-11,19.313,19.414,19.303,19.332,93646,0
2015-02-12,19.397,19.397,19.339,19.346,70407,0
2015-02-13,19.313,19.359,19.247,19.303,129929,0
2015-02-17,19.381,19.381,19.055,19.238,189049,0
2015-02-18,19.128,19.282,19.067,19.249,122946,0
2015-02-19,19.121,19.273,19.121,19.218,91890,0
2015-02-20,19.243,19.387,19.197,19.357,70579,0
2015-02-23,19.379,19.455,19.357,19.379,71984,0
2015-02-24,19.42,19.512,19.366,19.465,79488,0
2015-02-25,19.387,19.505,19.387,19.402,122074,0
2015-02-26,19.379,19.437,19.357,19.366,85892,0
2015-02-27,19.366,19.498,19.357,19.428,85024,0
2015-03-02,19.428,19.575,19.387,19.473,101233,0
2015-03-03,19.455,19.543,19.42,19.512,83395,0
2015-03-04,19.48,19.543,19.473,19.512,89914,0
2015-03-05,19.512,19.609,19.505,19.575,45512,0
2015-03-06,19.512,19.512,19.265,19.31,151048,0
2015-03-09,19.31,19.465,19.301,19.366,153880,0
2015-03-10,19.336,19.455,19.301,19.387,94343,0
2015-03-11,19.379,19.428,19.31,19.31,131981,0
2015-03-12,19.336,19.437,19.329,19.366,133459,0
2015-03-13,19.336,19.428,19.319,19.387,89179,0
2015-03-16,19.357,19.446,19.35,19.35,74294,0
2015-03-17,19.329,19.35,19.228,19.265,108981,0
2015-03-18,19.325,19.542,19.248,19.479,142721,0
2015-03-19,19.377,19.471,19.355,19.377,119138,0
2015-03-20,19.417,19.525,19.417,19.443,98414,0
2015-03-23,19.443,19.525,19.443,19.496,145533,0
2015-03-24,19.471,19.548,19.453,19.518,118409,0
2015-03-25,19.565,19.625,19.518,19.583,95436,0
2015-03-26,19.574,19.574,19.512,19.548,73928,0
2015-03-27,19.574,19.633,19.525,19.625,86634,0
2015-03-30,19.651,19.707,19.598,19.667,116450,0
2015-03-31,19.651,19.761,19.633,19.697,108509,0
2015-04-01,19.737,19.853,19.697,19.744,144430,0
2015-04-02,19.737,19.87,19.728,19.831,245491,0
2015-04-06,19.87,19.953,19.79,19.919,70140,0
2015-04-07,19.889,19.969,19.744,19.744,149857,0
2015-04-08,19.79,19.969,19.79,19.969,61584,0
2015-04-09,19.927,20.031,19.862,20.015,101941,0
2015-04-10,19.986,20.031,19.862,19.882,93722,0
2015-04-13,19.862,19.963,19.84,19.862,111811,0
2015-04-14,19.862,20.01,19.814,19.919,92745,0
2015-04-15,20.014,20.038,19.867,19.885,130470,0
2015-04-16,19.875,20.053,19.875,20,142660,0
2015-04-17,19.915,20.008,19.85,19.875,112309,0
2015-04-20,19.905,20.038,19.795,19.819,96742,0
2015-04-21,19.819,20,19.819,19.975,81950,0
2015-04-22,19.975,19.991,19.858,19.858,54378,0
2015-04-23,19.858,20.021,19.858,19.991,83774,0
2015-04-24,20,20.014,19.915,19.983,60221,0
2015-04-27,19.975,20.008,19.85,19.895,114976,0
2015-04-28,19.895,20.021,19.895,20.014,64470,0
2015-04-29,19.915,19.991,19.895,19.991,73454,0
2015-04-30,19.991,19.991,19.819,19.858,126753,0
2015-05-01,19.858,19.924,19.809,19.843,89482,0
2015-05-04,19.835,19.875,19.74,19.757,82559,0
2015-05-05,19.765,19.809,19.61,19.62,101134,0
2015-05-06,19.577,19.686,19.378,19.506,212951,0
2015-05-07,19.528,19.528,19.419,19.445,103364,0
2015-05-08,19.528,19.678,19.528,19.577,80373,0
2015-05-11,19.62,19.62,19.428,19.528,83289,0
2015-05-12,19.401,19.568,19.394,19.528,72834,0
2015-05-13,19.547,19.582,19.478,19.478,82016,0
2015-05-14,19.504,19.652,19.46,19.643,143169,0
2015-05-15,19.617,19.689,19.547,19.59,68839,0
2015-05-18,19.541,19.689,19.541,19.652,156672,0
2015-05-19,19.564,19.643,19.547,19.634,80206,0
2015-05-20,19.652,19.689,19.573,19.59,49693,0
2015-05-21,19.582,19.675,19.541,19.573,94318,0
2015-05-22,19.564,19.564,19.478,19.478,72246,0
2015-05-26,19.478,19.524,19.375,19.375,81202,0
2015-05-27,19.398,19.573,19.398,19.564,89012,0
2015-05-28,19.496,19.547,19.432,19.547,90327,0
2015-05-29,19.573,19.573,19.441,19.533,61513,0
2015-06-01,19.617,19.842,19.599,19.793,343007,0
2015-06-02,19.773,19.914,19.689,19.885,176910,0
2015-06-03,19.842,19.967,19.783,19.817,153297,0
2015-06-04,19.879,19.949,19.708,19.894,146665,0
2015-06-05,19.842,19.894,19.755,19.866,128090,0
2015-06-08,19.826,19.874,19.747,19.842,130863,0
2015-06-09,19.849,19.894,19.755,19.857,205203,0
2015-06-10,19.842,19.904,19.755,19.773,180814,0
2015-06-11,19.801,19.842,19.755,19.773,112709,0
2015-06-12,19.73,19.801,19.634,19.643,123747,0
2015-06-15,19.609,19.716,19.609,19.689,118680,0
2015-06-16,19.668,19.755,19.573,19.723,139187,0
2015-06-17,19.659,19.764,19.634,19.689,81533,0
2015-06-18,19.704,19.823,19.639,19.694,112390,0
2015-06-19,19.687,19.78,19.672,19.712,64823,0
2015-06-22,19.719,19.743,19.464,19.528,209923,0
2015-06-23,19.48,19.68,19.48,19.536,85105,0
2015-06-24,19.621,19.621,19.552,19.569,96936,0
2015-06-25,19.543,19.621,19.378,19.378,117302,0
2015-06-26,19.363,19.385,19.197,19.197,133003,0
2015-06-29,19.181,19.181,18.912,18.921,106038,0
2015-06-30,19.072,19.286,18.97,19.197,117110,0
2015-07-01,19.304,19.401,19.229,19.286,124734,0
2015-07-02,19.323,19.687,19.323,19.687,97651,0
2015-07-06,19.569,19.621,19.464,19.621,54280,0
2015-07-07,19.621,19.719,19.552,19.687,45892,0
2015-07-08,19.604,19.639,19.444,19.444,79201,0
2015-07-09,19.536,19.704,19.521,19.621,70335,0
2015-07-10,19.631,19.831,19.595,19.687,84711,0
2015-07-13,19.761,19.806,19.521,19.528,95738,0
2015-07-14,19.507,19.604,19.507,19.528,108689,0
2015-07-15,19.534,19.671,19.525,19.655,68944,0
2015-07-16,19.671,19.797,19.628,19.768,58437,0
2015-07-17,19.76,19.83,19.701,19.821,80336,0
2015-07-20,19.778,19.812,19.742,19.812,53796,0
2015-07-21,19.821,19.92,19.778,19.911,71769,0
2015-07-22,19.797,19.863,19.788,19.788,80577,0
2015-07-23,19.845,19.891,19.768,19.797,73079,0
2015-07-24,19.812,19.812,19.719,19.726,65463,0
2015-07-27,19.711,19.768,19.574,19.583,86054,0
2015-07-28,19.619,19.645,19.44,19.449,119854,0
2015-07-29,19.459,19.542,19.44,19.486,66771,0
2015-07-30,19.459,19.645,19.459,19.628,129854,0
2015-07-31,19.628,19.845,19.565,19.821,89149,0
2015-08-03,19.701,19.955,19.686,19.92,128262,0
2015-08-04,19.863,20.098,19.778,20.08,65698,0
2015-08-05,20.044,20.125,19.965,20.007,106764,0
2015-08-06,19.998,20.125,19.929,19.955,130933,0
2015-08-07,19.884,20.044,19.877,19.965,85935,0
2015-08-10,20.007,20.052,19.797,19.821,94146,0
2015-08-11,19.751,19.99,19.719,19.965,116327,0
2015-08-12,19.891,19.946,19.838,19.838,53920,0
2015-08-13,19.845,19.998,19.742,19.788,150325,0
2015-08-14,19.751,19.981,19.751,19.768,77005,0
2015-08-17,19.812,19.955,19.76,19.821,103189,0
2015-08-18,19.827,19.834,19.746,19.818,92223,0
2015-08-19,19.764,19.834,19.714,19.808,104870,0
2015-08-20,19.756,19.794,19.722,19.722,54624,0
2015-08-21,19.746,19.774,19.452,19.462,104163,0
2015-08-24,19.201,19.393,18.768,19.123,169406,0
2015-08-25,19.352,19.596,19.089,19.097,140463,0
2015-08-26,19.265,19.301,18.803,19.013,133133,0
2015-08-27,19.013,19.201,19.005,19.157,170730,0
2015-08-28,19.114,19.282,19.097,19.176,122727,0
2015-08-31,19.217,19.217,19.013,19.057,122609,0
2015-09-01,18.971,19.192,18.939,19.176,130648,0
2015-09-02,19.123,19.407,19.097,19.346,77565,0
2015-09-03,19.337,19.434,19.123,19.201,75315,0
2015-09-04,19.131,19.226,19.022,19.131,101682,0
2015-09-08,19.184,19.201,18.998,19.03,108656,0
2015-09-09,19.105,19.114,18.971,19.03,81582,0
2015-09-10,18.998,19.249,18.971,19.226,86701,0
2015-09-11,19.139,19.226,19.065,19.073,51669,0
2015-09-14,19.065,19.131,18.876,18.884,75551,0
2015-09-15,18.93,19.105,18.894,19.005,73694,0
2015-09-16,18.998,19.376,18.98,19.376,201116,0
2015-09-17,19.232,19.784,19.232,19.696,185626,0
2015-09-18,19.637,19.994,19.582,19.84,83383,0
2015-09-21,19.702,19.781,19.573,19.6,101351,0
2015-09-22,19.517,19.832,19.501,19.781,87731,0
2015-09-23,19.832,19.886,19.61,19.627,132241,0
2015-09-24,19.517,19.627,19.501,19.573,77043,0
2015-09-25,19.6,19.832,19.564,19.791,56255,0
2015-09-28,19.781,19.781,19.533,19.533,53024,0
2015-09-29,19.541,19.582,19.159,19.169,109572,0
2015-09-30,19.267,19.267,18.785,18.86,397073,0
2015-10-01,18.868,18.998,18.827,18.894,134354,0
2015-10-02,18.86,19.186,18.731,19.178,120497,0
2015-10-05,19.186,19.243,19.014,19.106,67527,0
2015-10-06,19.106,19.251,19.066,19.133,75161,0
2015-10-07,19.178,19.313,19.159,19.178,78920,0
2015-10-08,19.133,19.34,19.133,19.313,56488,0
2015-10-09,19.267,19.395,19.259,19.322,46508,0
2015-10-12,19.371,19.371,19.303,19.332,31846,0
2015-10-13,19.259,19.371,19.21,19.295,54492,0
2015-10-14,19.251,19.363,19.066,19.15,119320,0
2015-10-15,19.169,19.234,18.954,19.169,130947,0
2015-10-16,19.137,19.265,19.094,19.24,91438,0
2015-10-19,19.232,19.394,19.224,19.282,80705,0
2015-10-20,19.31,19.409,19.215,19.369,82952,0
2015-10-21,19.337,19.474,19.319,19.346,111610,0
2015-10-22,19.474,19.646,19.409,19.6,119310,0
2015-10-23,19.61,19.656,19.54,19.59,36152,0
2015-10-26,19.546,19.646,19.444,19.523,67763,0
2015-10-27,19.509,19.54,19.436,19.54,38602,0
2015-10-28,19.563,19.656,19.5,19.637,65428,0
2015-10-29,19.563,19.627,19.464,19.618,60531,0
2015-10-30,19.637,19.679,19.572,19.59,81991,0
2015-11-02,19.546,19.719,19.54,19.692,89278,0
2015-11-03,19.686,19.711,19.6,19.686,108813,0
2015-11-04,19.672,19.702,19.556,19.61,61945,0
2015-11-05,19.656,19.806,19.572,19.806,120827,0
2015-11-06,19.719,19.719,19.532,19.59,78608,0
2015-11-09,19.546,19.6,19.257,19.337,116154,0
2015-11-10,19.292,19.482,19.207,19.329,89687,0
2015-11-11,19.427,19.474,19.337,19.377,73008,0
2015-11-12,19.361,19.361,19.207,19.282,72775,0
2015-11-13,19.257,19.329,19.207,19.207,64728,0
2015-11-16,19.273,19.31,19.207,19.24,117096,0
2015-11-17,19.253,19.399,19.253,19.392,77945,0
2015-11-18,19.326,19.415,19.279,19.358,103426,0
2015-11-19,19.367,19.545,19.344,19.538,132961,0
2015-11-20,19.562,19.589,19.452,19.521,85818,0
2015-11-23,19.462,19.617,19.406,19.48,83851,0
2015-11-24,19.442,19.499,19.382,19.49,74115,0
2015-11-25,19.514,19.626,19.425,19.626,82576,0
2015-11-27,19.58,19.719,19.555,19.711,32315,0
2015-11-30,19.655,19.753,19.514,19.538,84546,0
2015-12-01,19.521,19.719,19.521,19.692,88851,0
2015-12-02,19.719,19.792,19.609,19.645,113001,0
2015-12-03,19.599,19.686,19.425,19.508,86128,0
2015-12-04,19.406,19.589,19.382,19.392,85471,0
2015-12-07,19.382,19.392,19.116,19.125,159480,0
2015-12-08,19.074,19.246,19.074,19.188,68708,0
2015-12-09,19.261,19.508,19.246,19.49,151255,0
2015-12-10,19.406,19.406,19.279,19.317,49223,0
2015-12-11,19.16,19.358,18.997,19.057,155429,0
2015-12-14,19.03,19.09,18.398,18.398,189516,0
2015-12-15,18.546,18.901,18.523,18.523,221676,0
2015-12-16,18.617,19.288,18.617,19.212,230359,0
2015-12-17,19.25,19.404,19.137,19.323,199649,0
2015-12-18,19.217,19.45,19.217,19.258,150196,0
2015-12-21,19.285,19.497,19.258,19.432,108797,0
2015-12-22,19.389,19.655,19.389,19.571,155193,0
2015-12-23,19.679,19.869,19.588,19.763,192063,0
2015-12-24,19.773,19.773,19.616,19.655,33257,0
2015-12-28,19.625,19.827,19.38,19.47,129664,0
2015-12-29,19.497,19.686,19.45,19.497,132254,0
2015-12-30,19.497,19.679,19.397,19.513,101922,0
2015-12-31,19.537,19.625,19.475,19.579,148410,0
2016-01-04,19.48,19.686,19.432,19.671,134644,0
2016-01-05,19.671,19.802,19.598,19.736,115757,0
2016-01-06,19.608,19.991,19.608,19.876,176090,0
2016-01-07,19.679,19.876,19.671,19.753,120877,0
2016-01-08,19.763,19.808,19.702,19.711,133926,0
2016-01-11,19.728,19.763,19.513,19.588,157483,0
2016-01-12,19.588,19.728,19.537,19.711,93626,0
2016-01-13,19.711,19.711,19.561,19.571,81871,0
2016-01-14,19.554,19.594,19.356,19.389,223260,0
2016-01-15,19.129,19.616,19.034,19.314,172873,0
2016-01-19,19.378,19.457,19.18,19.263,162274,0
2016-01-20,19.115,19.495,18.845,18.897,187466,0
2016-01-21,19.171,19.399,18.98,19.221,232948,0
2016-01-22,19.3,19.948,19.23,19.86,234425,0
2016-01-25,19.808,19.827,19.711,19.753,101192,0
2016-01-26,19.753,20.05,19.727,20.01,138663,0
2016-01-27,20.01,20.01,19.763,19.967,78370,0
2016-01-28,20.01,20.097,19.827,20.01,171778,0
2016-01-29,19.967,20.043,19.902,20.01,100950,0
2016-02-01,19.992,20.07,19.892,19.976,154994,0
2016-02-02,19.727,19.976,19.727,19.976,124455,0
2016-02-03,19.984,19.984,19.763,19.808,89325,0
2016-02-04,19.802,19.976,19.778,19.883,70946,0
2016-02-05,19.843,19.902,19.477,19.552,212446,0
2016-02-08,19.369,19.52,19.003,19.065,120712,0
2016-02-09,18.943,19.329,18.673,19.255,255784,0
2016-02-10,19.213,19.378,19.02,19.046,119902,0
2016-02-11,18.704,19.082,18.485,18.572,170708,0
2016-02-12,18.729,19.115,18.581,19.106,94415,0
2016-02-16,19.115,19.512,18.984,19.011,98876,0
2016-02-17,19.079,19.377,19.016,19.377,82470,0
2016-02-18,19.401,19.547,19.186,19.328,77064,0
2016-02-19,19.229,19.597,19.158,19.597,71610,0
2016-02-22,19.578,19.658,19.253,19.336,102749,0
2016-02-23,19.328,19.52,19.245,19.495,49114,0
2016-02-24,19.394,19.657,19.246,19.504,76785,0
2016-02-25,19.504,19.837,19.495,19.745,119239,0
2016-02-26,19.845,20.074,19.673,19.82,54989,0
2016-02-29,19.737,19.905,19.635,19.72,40963,0
2016-03-01,19.728,20.005,19.728,19.845,106816,0
2016-03-02,19.804,20.287,19.755,20.188,103295,0
2016-03-03,20.179,20.269,20.083,20.083,163815,0
2016-03-04,20.164,20.242,20.129,20.188,70836,0
2016-03-07,20.164,20.269,20.055,20.269,170021,0
2016-03-08,20.198,20.198,20.074,20.074,41021,0
2016-03-09,20.11,20.287,20.11,20.277,53299,0
2016-03-10,20.232,20.373,20.173,20.26,111136,0
2016-03-11,20.287,20.408,20.214,20.373,170210,0
2016-03-14,20.373,20.433,20.207,20.296,100050,0
2016-03-15,20.269,20.348,20.214,20.287,58606,0
2016-03-16,20.214,20.437,20.213,20.437,55275,0
2016-03-17,20.357,20.465,20.313,20.465,86587,0
2016-03-18,20.52,20.602,20.423,20.496,82589,0
2016-03-21,20.53,20.574,20.423,20.433,105078,0
2016-03-22,20.361,20.496,20.361,20.395,69494,0
2016-03-23,20.423,20.903,20.361,20.832,335234,0
2016-03-24,20.697,20.807,20.443,20.512,110570,0
2016-03-28,20.621,20.621,20.352,20.378,111731,0
2016-03-29,20.352,20.511,20.292,20.369,170724,0
2016-03-30,20.378,20.461,20.343,20.369,147242,0
2016-03-31,20.369,20.466,20.369,20.387,126760,0
2016-04-01,20.318,20.537,20.318,20.404,132432,0
2016-04-04,20.404,20.452,20.361,20.378,71416,0
2016-04-05,20.318,20.361,20.123,20.246,117196,0
2016-04-06,20.192,20.631,20.167,20.555,122675,0
2016-04-07,20.404,20.669,20.404,20.612,119851,0
2016-04-08,20.752,20.762,20.52,20.745,80464,0
2016-04-11,20.814,20.894,20.546,20.716,93657,0
2016-04-12,20.647,20.801,20.512,20.537,82389,0
2016-04-13,20.621,20.648,20.512,20.602,72088,0
2016-04-14,20.686,20.778,20.57,20.617,82250,0
2016-04-15,20.525,20.57,20.448,20.448,135161,0
2016-04-18,20.418,20.57,20.418,20.56,73605,0
2016-04-19,20.525,20.7,20.525,20.694,80907,0
2016-04-20,20.626,20.787,20.626,20.75,55444,0
2016-04-21,20.787,20.998,20.677,20.93,115957,0
2016-04-22,20.803,21.107,20.798,20.974,52094,0
2016-04-25,20.92,21.009,20.742,20.964,95746,0
2016-04-26,20.974,21.099,20.938,20.974,50419,0
2016-04-27,20.974,21.033,20.964,21,66962,0
2016-04-28,21,21.035,20.831,20.848,83040,0
2016-04-29,20.759,21.02,20.759,20.974,50258,0
2016-05-02,21.026,21.063,20.963,20.974,134777,0
2016-05-03,20.831,20.911,20.694,20.865,132631,0
2016-05-04,20.778,20.991,20.769,20.954,57388,0
2016-05-05,21.026,21.071,20.936,21.009,182406,0
2016-05-06,20.954,21.045,20.848,20.991,83965,0
2016-05-09,21.009,21.045,20.92,21,97889,0
2016-05-10,20.954,21.054,20.954,20.991,109883,0
2016-05-11,20.964,21.009,20.902,20.947,70090,0
2016-05-12,21.033,21.169,20.996,20.996,109993,0
2016-05-13,20.97,21.104,20.96,21.033,55551,0
2016-05-16,21.097,21.185,21.069,21.185,98609,0
2016-05-17,21.123,21.259,21.123,21.149,84611,0
2016-05-18,21.133,21.267,20.988,20.988,128648,0
2016-05-19,20.97,21.178,20.917,21.178,169308,0
2016-05-20,21.142,21.34,21.133,21.169,60071,0
2016-05-23,21.22,21.322,21.023,21.149,66470,0
2016-05-24,21.113,21.182,20.988,21.023,109586,0
2016-05-25,21.033,21.239,21.033,21.149,126574,0
2016-05-26,21.142,21.149,21.113,21.149,88913,0
2016-05-27,21.077,21.312,21.077,21.205,88360,0
2016-05-31,21.294,21.374,21.22,21.312,68218,0
2016-06-01,21.357,21.466,21.286,21.466,117314,0
2016-06-02,21.526,21.617,21.374,21.546,147275,0
2016-06-03,21.474,21.95,21.466,21.95,66169,0
2016-06-06,21.888,21.941,21.761,21.771,87408,0
2016-06-07,21.688,21.761,21.517,21.67,94872,0
2016-06-08,21.725,21.725,21.461,21.565,139281,0
2016-06-09,21.466,21.915,21.466,21.851,95570,0
2016-06-10,21.824,21.915,21.753,21.797,94252,0
2016-06-13,21.779,21.95,21.743,21.806,92133,0
2016-06-14,21.842,21.905,21.582,21.644,185674,0
2016-06-15,21.725,21.749,21.526,21.663,124302,0
2016-06-16,21.698,21.897,21.556,21.806,85109,0
2016-06-17,21.842,22.023,21.806,21.987,81345,0
2016-06-20,22.11,22.137,21.837,21.91,79284,0
2016-06-21,21.883,22.002,21.756,21.783,110721,0
2016-06-22,21.847,22.011,21.784,21.956,74498,0
2016-06-23,22.029,22.127,21.928,22.046,121791,0
2016-06-24,21.648,22.002,21.611,21.928,116831,0
2016-06-27,21.892,21.892,21.413,21.423,244773,0
2016-06-28,21.568,21.729,21.432,21.63,132317,0
2016-06-29,21.765,22.073,21.671,22.029,196267,0
2016-06-30,22.09,22.119,21.847,22.011,145890,0
2016-07-01,22.073,22.282,22.019,22.282,131500,0
2016-07-05,22.227,22.227,21.946,22.064,87352,0
2016-07-06,21.992,22.328,21.98,22.291,91876,0
2016-07-07,22.381,22.381,22.174,22.319,115048,0
2016-07-08,22.4,22.426,22.147,22.291,266024,0
2016-07-11,22.291,22.345,22.11,22.165,121294,0
2016-07-12,22.263,22.381,22.011,22.046,161191,0
2016-07-13,22.156,22.254,21.983,22.137,125613,0
2016-07-14,22.27,22.562,22.192,22.342,112509,0
2016-07-15,22.407,22.424,22.216,22.326,92811,0
2016-07-18,22.407,22.488,22.251,22.361,104574,0
2016-07-19,22.37,22.424,22.288,22.424,93940,0
2016-07-20,22.444,22.562,22.399,22.562,72801,0
2016-07-21,22.562,22.78,22.517,22.753,125989,0
2016-07-22,22.68,22.789,22.52,22.635,83381,0
2016-07-25,22.644,22.699,22.533,22.589,80570,0
2016-07-26,22.607,22.652,22.515,22.562,120956,0
2016-07-27,22.562,22.734,22.535,22.625,79295,0
2016-07-28,22.635,22.803,22.607,22.789,70418,0
2016-07-29,22.789,23.023,22.734,23.001,140145,0
2016-08-01,22.992,23.01,22.89,22.89,114536,0
2016-08-02,22.863,22.926,22.498,22.562,167085,0
2016-08-03,22.562,22.735,22.562,22.57,138939,0
2016-08-04,22.644,22.963,22.617,22.926,138727,0
2016-08-05,22.954,23.035,22.926,22.926,75322,0
2016-08-08,22.972,23.01,22.763,22.908,121333,0
2016-08-09,22.954,23.175,22.845,23.156,179453,0
2016-08-10,23.137,23.321,23.137,23.165,245551,0
2016-08-11,23.209,23.33,23.099,23.118,137723,0
2016-08-12,23.156,23.156,22.845,22.845,106453,0
2016-08-15,22.944,23.01,22.903,22.954,108071,0
2016-08-16,22.954,23.09,22.734,23.07,129494,0
2016-08-17,23.028,23.226,23.019,23.226,63698,0
2016-08-18,23.289,23.298,23.058,23.251,71643,0
2016-08-19,23.298,23.327,23.171,23.251,45824,0
2016-08-22,23.327,23.388,23.05,23.094,97535,0
2016-08-23,23.066,23.178,22.986,23.031,75736,0
2016-08-24,23.031,23.178,22.986,23.094,72494,0
2016-08-25,23.142,23.285,23.058,23.214,51771,0
2016-08-26,23.289,23.388,23.205,23.335,75998,0
2016-08-29,23.36,23.473,23.279,23.473,57622,0
2016-08-30,23.425,23.483,23.398,23.398,58819,0
2016-08-31,23.464,23.757,23.425,23.564,87398,0
2016-09-01,23.619,23.71,23.492,23.535,87230,0
2016-09-02,23.581,23.681,23.473,23.601,54405,0
2016-09-06,23.573,23.611,23.388,23.388,67996,0
2016-09-07,23.483,23.738,23.483,23.738,107352,0
2016-09-08,23.581,23.738,23.581,23.601,77533,0
2016-09-09,23.554,23.573,23.114,23.152,145826,0
2016-09-12,23.114,23.525,23.114,23.515,90946,0
2016-09-13,23.483,23.483,22.951,23.104,102738,0
2016-09-14,23.214,23.214,22.948,22.948,115625,0
2016-09-15,22.938,23.132,22.49,22.72,193737,0
2016-09-16,22.82,22.966,22.746,22.93,93967,0
2016-09-19,23.031,23.142,22.885,23.142,58979,0
2016-09-20,23.238,23.305,23.138,23.305,60212,0
2016-09-21,23.348,23.553,23.158,23.553,124218,0
2016-09-22,23.572,23.829,23.543,23.563,96044,0
2016-09-23,23.628,23.691,23.572,23.618,77814,0
2016-09-26,23.58,23.628,23.386,23.453,141792,0
2016-09-27,23.396,23.59,23.288,23.497,113739,0
2016-09-28,23.618,23.618,23.415,23.543,72332,0
2016-09-29,23.618,23.618,23.071,23.081,156342,0
2016-09-30,23.211,23.305,23.141,23.192,171495,0
2016-10-03,23.229,23.377,23.192,23.276,65482,0
2016-10-04,23.257,23.329,22.991,23.01,67943,0
2016-10-05,23.128,23.219,22.971,23,137850,0
2016-10-06,23.071,23.071,22.723,22.73,131967,0
2016-10-07,22.824,22.991,22.787,22.804,66426,0
2016-10-10,22.953,23.148,22.806,23.01,77451,0
2016-10-11,22.915,22.933,22.5,22.704,119490,0
2016-10-12,22.657,22.73,22.5,22.695,69050,0
2016-10-13,22.583,22.752,22.557,22.714,48406,0
2016-10-14,22.723,22.824,22.64,22.64,88407,0
2016-10-17,22.695,22.745,22.611,22.666,68626,0
2016-10-18,22.793,22.94,22.71,22.821,78290,0
2016-10-19,22.877,23.09,22.849,23.07,88976,0
2016-10-20,23.034,23.034,22.728,22.868,119830,0
2016-10-21,22.886,23.016,22.858,22.923,73665,0
2016-10-24,23.026,23.085,22.931,23.034,70223,0
2016-10-25,23.07,23.099,22.941,22.951,53605,0
2016-10-26,22.979,22.998,22.766,22.803,84026,0
2016-10-27,22.784,22.849,22.672,22.681,71931,0
2016-10-28,22.774,22.821,22.631,22.681,72321,0
2016-10-31,22.756,22.904,22.672,22.904,70343,0
2016-11-01,22.904,22.904,22.71,22.877,68444,0
2016-11-02,22.831,22.831,22.479,22.479,80481,0
2016-11-03,22.44,22.469,21.929,21.929,220740,0
2016-11-04,21.985,22.32,21.962,22.291,133266,0
2016-11-07,22.402,22.505,22.291,22.291,137479,0
2016-11-08,22.198,22.523,22.123,22.487,57800,0
2016-11-09,22.123,22.346,21.827,22.068,235580,0
2016-11-10,22.086,22.095,21.494,21.761,210406,0
2016-11-11,21.716,21.761,21.457,21.622,178543,0
2016-11-14,21.686,21.686,20.806,21.141,254985,0
2016-11-15,21.195,22.027,21.195,22.013,163467,0
2016-11-16,21.943,22.224,21.897,22.15,97550,0
2016-11-17,22.233,22.304,21.468,21.644,287416,0
2016-11-18,21.671,21.84,21.459,21.522,152769,0
2016-11-21,21.671,21.924,21.663,21.888,91581,0
2016-11-22,21.933,22.458,21.905,22.374,144397,0
2016-11-23,22.159,22.233,21.859,22.233,92592,0
2016-11-25,22.092,22.345,22.068,22.224,20054,0
2016-11-28,22.261,22.299,22.155,22.251,96830,0
2016-11-29,22.064,22.235,21.981,22.074,146985,0
2016-11-30,21.888,21.981,21.522,21.728,194162,0
2016-12-01,21.671,21.849,21.616,21.784,87395,0
2016-12-02,21.849,22.168,21.791,22.168,110285,0
2016-12-05,22.28,22.31,22.172,22.299,114063,0
2016-12-06,22.393,22.524,22.309,22.504,133639,0
2016-12-07,22.561,22.571,22.402,22.402,105135,0
2016-12-08,22.299,22.617,22.299,22.552,136384,0
2016-12-09,22.566,22.584,22.395,22.566,109414,0
2016-12-12,22.548,22.558,22.274,22.415,116989,0
2016-12-13,22.424,22.519,22.199,22.209,172356,0
2016-12-14,22.332,22.332,22.077,22.133,134489,0
2016-12-15,22.086,22.274,22.077,22.123,122367,0
2016-12-16,22.133,22.338,22.133,22.313,65394,0
2016-12-19,22.378,22.473,22.303,22.332,102039,0
2016-12-20,22.424,22.434,22.332,22.378,81015,0
2016-12-21,22.359,22.578,22.359,22.547,78993,0
2016-12-22,22.548,22.584,22.483,22.567,71871,0
2016-12-23,22.584,22.77,22.574,22.727,98147,0
2016-12-27,22.783,22.849,22.744,22.744,57199,0
2016-12-28,22.849,22.877,22.689,22.717,74004,0
2016-12-29,22.764,22.977,22.764,22.895,76362,0
2016-12-30,22.981,23.187,22.873,23.103,123296,0
2017-01-03,23.065,23.432,22.594,23.225,137779,0
2017-01-04,23.366,23.376,23.084,23.254,148066,0
2017-01-05,23.338,23.338,23.103,23.131,55429,0
2017-01-06,23.244,23.366,23.036,23.036,58965,0
2017-01-09,23.187,23.452,23.158,23.331,62195,0
2017-01-10,23.366,23.498,23.321,23.498,63632,0
2017-01-11,23.498,23.697,23.426,23.64,106001,0
2017-01-12,23.705,23.705,23.385,23.471,76693,0
2017-01-13,23.471,23.715,23.452,23.715,60168,0
2017-01-17,23.797,23.797,23.521,23.56,53653,0
2017-01-18,23.663,23.663,23.304,23.436,80282,0
2017-01-19,23.502,23.502,23.214,23.35,70451,0
2017-01-20,23.426,23.475,23.35,23.446,60514,0
2017-01-23,23.636,23.758,23.475,23.721,84312,0
2017-01-24,23.958,23.958,23.54,23.587,91912,0
2017-01-25,23.626,23.724,23.494,23.64,108679,0
2017-01-26,23.748,23.872,23.682,23.807,106484,0
2017-01-27,23.853,23.853,23.682,23.731,57908,0
2017-01-30,23.797,23.986,23.731,23.939,98642,0
2017-01-31,24.033,24.052,23.777,23.853,128396,0
2017-02-01,23.968,24.024,23.825,23.929,108400,0
2017-02-02,24.014,24.014,23.839,23.958,50890,0
2017-02-03,23.939,24.213,23.939,23.948,95317,0
2017-02-06,23.901,23.995,23.884,23.995,47287,0
2017-02-07,23.909,24.109,23.909,24.024,59670,0
2017-02-08,24.024,24.147,24.014,24.109,63625,0
2017-02-09,24.042,24.119,23.976,23.995,71409,0
2017-02-10,24.042,24.147,24.026,24.109,42294,0
2017-02-13,24.185,24.185,24.023,24.119,86162,0
2017-02-14,24.172,24.172,23.915,23.991,87814,0
2017-02-15,24.019,24.019,23.866,23.896,76904,0
2017-02-16,23.991,24.038,23.904,23.981,69191,0
2017-02-17,24.048,24.067,23.866,24.067,60976,0
2017-02-21,23.953,24.115,23.953,24.067,55478,0
2017-02-22,24.067,24.153,23.943,24.048,81804,0
2017-02-23,24.067,24.19,23.943,24.115,77354,0
2017-02-24,24.181,24.401,24.105,24.401,72491,0
2017-02-27,24.267,24.524,24.258,24.477,70501,0
2017-02-28,24.514,24.591,24.305,24.467,111576,0
2017-03-01,24.429,24.649,24.295,24.639,134324,0
2017-03-02,24.629,24.83,24.487,24.487,68949,0
2017-03-03,24.477,24.676,24.42,24.467,104980,0
2017-03-06,24.401,24.477,24.229,24.362,76502,0
2017-03-07,24.401,24.401,24.14,24.162,99049,0
2017-03-08,24.162,24.439,24,24.038,102351,0
2017-03-09,24.038,24.045,23.504,23.619,200697,0
2017-03-10,23.762,24.139,23.762,24.105,148713,0
2017-03-13,24.105,24.162,24.009,24.086,41284,0
2017-03-14,23.981,24.038,23.943,23.981,45482,0
2017-03-15,24.096,24.305,23.991,24.305,101546,0
2017-03-16,24.315,24.534,24.21,24.467,37019,0
2017-03-17,24.505,24.591,24.42,24.429,59334,0
2017-03-20,24.457,24.609,24.439,24.524,47867,0
2017-03-21,24.55,24.588,24.252,24.329,91787,0
2017-03-22,24.329,24.348,24.147,24.29,64146,0
2017-03-23,24.262,24.425,24.194,24.194,67469,0
2017-03-24,24.242,24.362,24.204,24.3,57562,0
2017-03-27,24.224,24.262,24.089,24.089,47521,0
2017-03-28,24.166,24.29,24.003,24.214,107108,0
2017-03-29,24.252,24.3,24.175,24.29,62825,0
2017-03-30,24.3,24.54,24.175,24.29,120670,0
2017-03-31,24.339,24.425,24.194,24.31,79443,0
2017-04-03,24.233,24.377,24.185,24.377,100881,0
2017-04-04,24.396,24.463,24.32,24.463,53514,0
2017-04-05,24.473,24.483,24.233,24.242,81016,0
2017-04-06,24.483,24.626,24.339,24.588,61879,0
2017-04-07,24.569,24.683,24.502,24.616,60112,0
2017-04-10,24.665,24.693,24.54,24.616,49161,0
2017-04-11,24.656,24.673,24.51,24.673,49919,0
2017-04-12,24.626,24.819,24.597,24.769,67368,0
2017-04-13,24.779,24.837,24.51,24.578,78247,0
2017-04-17,24.646,24.846,24.528,24.846,51460,0
2017-04-18,24.929,24.929,24.623,24.717,84730,0
2017-04-19,24.785,24.785,24.67,24.678,32492,0
2017-04-20,24.717,24.805,24.698,24.775,42021,0
2017-04-21,24.881,24.989,24.761,24.989,46876,0
2017-04-24,24.901,25.016,24.839,24.901,64844,0
2017-04-25,24.939,25.102,24.939,24.979,78097,0
2017-04-26,25.026,25.067,24.929,24.989,64203,0
2017-04-27,24.989,25.05,24.914,24.969,34866,0
2017-04-28,25.016,25.123,24.939,25.113,43747,0
2017-05-01,24.997,25.161,24.997,25.161,60353,0
2017-05-02,25.17,25.277,25.148,25.181,84449,0
2017-05-03,25.257,25.257,24.969,25.016,87773,0
2017-05-04,25.123,25.152,24.939,25.083,37602,0
2017-05-05,25.123,25.268,25.075,25.17,61018,0
2017-05-08,25.219,25.219,25.133,25.219,42563,0
2017-05-09,25.2,25.317,25.143,25.277,45879,0
2017-05-10,25.219,25.654,25.219,25.566,121466,0
2017-05-11,25.527,25.557,25.412,25.451,48476,0
2017-05-12,25.393,25.451,25.153,25.153,69000,0
2017-05-15,25.383,25.383,25.153,25.238,46181,0
2017-05-16,25.235,25.351,25.215,25.341,45294,0
2017-05-17,25.303,25.448,25.24,25.418,48365,0
2017-05-18,25.418,25.778,25.283,25.438,62036,0
2017-05-19,25.564,25.617,25.438,25.468,55440,0
2017-05-22,25.7,25.7,25.418,25.448,36581,0
2017-05-23,25.545,25.559,25.418,25.468,42309,0
2017-05-24,25.535,25.56,25.39,25.409,44476,0
2017-05-25,25.448,25.525,25.332,25.332,52950,0
2017-05-26,25.38,25.466,25.313,25.313,77994,0
2017-05-30,25.332,25.478,25.303,25.468,44407,0
2017-05-31,25.506,25.633,25.4,25.633,48934,0
2017-06-01,25.662,25.671,25.438,25.583,90149,0
2017-06-02,25.613,25.778,25.525,25.739,56239,0
2017-06-05,25.768,25.818,25.662,25.818,62261,0
2017-06-06,25.778,25.808,25.643,25.72,67366,0
2017-06-07,25.739,25.788,25.468,25.574,77615,0
2017-06-08,25.574,25.579,25.458,25.488,28016,0
2017-06-09,25.623,25.681,25.545,25.643,48184,0
2017-06-12,25.593,25.71,25.535,25.613,46361,0
2017-06-13,25.662,25.662,25.448,25.555,48374,0
2017-06-14,25.583,25.7,25.497,25.643,47856,0
2017-06-15,25.545,25.729,25.545,25.681,67544,0
2017-06-16,25.633,25.875,25.633,25.7,39296,0
2017-06-19,25.729,25.907,25.729,25.904,36951,0
2017-06-20,25.715,25.803,25.637,25.686,75157,0
2017-06-21,25.744,25.753,25.597,25.657,75395,0
2017-06-22,25.657,26.008,25.578,25.597,90117,0
2017-06-23,25.695,25.823,25.657,25.783,36476,0
2017-06-26,25.9,25.9,25.657,25.667,49491,0
2017-06-27,25.676,25.813,25.587,25.647,46219,0
2017-06-28,25.676,25.959,25.676,25.959,38896,0
2017-06-29,25.919,25.999,25.793,25.929,45204,0
2017-06-30,25.979,26.165,25.979,26.085,72284,0
2017-07-03,26.125,26.311,26.061,26.222,66507,0
2017-07-05,26.232,26.261,26.081,26.183,56234,0
2017-07-06,25.989,26.125,25.842,25.842,87373,0
2017-07-07,25.9,26.115,25.9,26.017,66937,0
2017-07-10,26.076,26.085,25.949,26.066,40067,0
2017-07-11,26.095,26.095,25.89,26.027,50776,0
2017-07-12,26.085,26.105,25.881,25.959,65394,0
2017-07-13,25.969,25.969,25.871,25.881,35119,0
2017-07-14,25.9,26.222,25.9,26.222,43559,0
2017-07-17,26.242,26.242,25.89,25.969,78437,0
2017-07-18,26.008,26.224,25.999,26.224,87751,0
2017-07-19,26.273,26.293,26.096,26.293,92577,0
2017-07-20,26.146,26.25,26.126,26.136,39332,0
2017-07-21,26.174,26.273,26.057,26.263,52877,0
2017-07-24,26.244,26.246,26.174,26.234,72850,0
2017-07-25,26.224,26.244,26.047,26.116,130445,0
2017-07-26,26.057,26.273,26.057,26.234,95957,0
2017-07-27,26.224,26.253,26.146,26.244,48026,0
2017-07-28,26.106,26.273,26.086,26.263,84510,0
2017-07-31,26.273,26.46,26.263,26.303,104432,0
2017-08-01,26.43,26.548,26.323,26.361,98962,0
2017-08-02,26.411,26.48,26.323,26.48,56674,0
2017-08-03,26.48,26.588,26.44,26.518,55283,0
2017-08-04,26.44,26.568,26.43,26.518,51997,0
2017-08-07,26.47,26.588,26.44,26.528,53921,0
2017-08-08,26.578,26.578,26.411,26.47,39950,0
2017-08-09,26.371,26.47,26.278,26.303,41490,0
2017-08-10,26.224,26.224,25.546,25.556,118772,0
2017-08-11,25.321,25.989,25.291,25.87,193120,0
2017-08-14,26.008,26.116,25.91,25.929,68114,0
2017-08-15,25.87,25.979,25.751,25.821,88672,0
2017-08-16,25.88,26.008,25.859,25.999,79389,0
2017-08-17,26.008,26.008,25.544,25.702,150839,0
2017-08-18,25.751,25.925,25.475,25.86,138552,0
2017-08-21,25.91,25.979,25.702,25.9,70418,0
2017-08-22,25.959,26.078,25.911,25.999,87007,0
2017-08-23,25.999,26.087,25.989,26.008,84110,0
2017-08-24,26.087,26.127,25.986,25.989,85438,0
2017-08-25,26.078,26.087,25.811,25.87,107941,0
2017-08-28,25.84,26.018,25.84,25.929,69811,0
2017-08-29,25.929,25.982,25.831,25.919,66672,0
2017-08-30,25.949,26.087,25.919,26.048,43355,0
2017-08-31,26.097,26.334,26.049,26.315,123004,0
2017-09-01,26.334,26.522,26.216,26.384,132847,0
2017-09-05,26.364,26.414,26.236,26.275,55661,0
2017-09-06,26.246,26.334,26.16,26.255,44399,0
2017-09-07,26.354,26.354,26.213,26.275,43751,0
2017-09-08,26.216,26.344,26.147,26.315,75883,0
2017-09-11,26.354,26.651,26.275,26.621,89014,0
2017-09-12,26.631,26.641,26.384,26.582,51831,0
2017-09-13,26.611,26.611,26.433,26.463,48807,0
2017-09-14,26.423,26.562,26.394,26.483,41178,0
2017-09-15,26.433,26.582,26.433,26.502,42954,0
2017-09-18,26.582,26.651,26.483,26.582,80479,0
2017-09-19,26.691,26.83,26.621,26.81,60817,0
2017-09-20,26.81,27.089,26.731,27.029,82302,0
2017-09-21,26.929,27.059,26.741,26.741,89977,0
2017-09-22,26.721,27.039,26.671,26.78,91338,0
2017-09-25,26.82,26.9,26.691,26.751,60748,0
2017-09-26,26.751,26.751,26.522,26.542,146021,0
2017-09-27,26.542,26.594,26.393,26.393,63167,0
2017-09-28,26.353,26.6,26.353,26.552,36145,0
2017-09-29,26.572,26.691,26.492,26.631,63260,0
2017-10-02,26.671,26.88,26.621,26.85,68173,0
2017-10-03,26.701,26.88,26.701,26.82,47569,0
2017-10-04,26.84,26.844,26.692,26.741,35711,0
2017-10-05,26.691,26.929,26.671,26.84,63382,0
2017-10-06,26.78,26.969,26.691,26.89,41968,0
2017-10-09,26.87,26.9,26.741,26.77,50691,0
2017-10-10,26.721,26.89,26.711,26.78,96728,0
2017-10-11,26.711,26.8,26.651,26.76,73548,0
2017-10-12,26.671,26.8,26.661,26.671,35969,0
2017-10-13,26.711,26.83,26.631,26.77,66164,0
2017-10-16,26.751,26.86,26.741,26.84,21783,0
2017-10-17,26.83,26.8737,26.72,26.82,63184,0
2017-10-18,26.81,26.89,26.75,26.77,49352,0
2017-10-19,26.77,26.82,26.65,26.78,65546,0
2017-10-20,26.74,26.8,26.67,26.77,33060,0
2017-10-23,26.77,26.87,26.73,26.79,30104,0
2017-10-24,26.76,26.84,26.743,26.8,49525,0
2017-10-25,26.73,26.7559,26.46,26.51,87225,0
2017-10-26,26.57,26.591,26.5099,26.56,47456,0
2017-10-27,26.62,26.7,26.48,26.48,58197,0
2017-10-30,26.47,26.61,26.47,26.51,45487,0
2017-10-31,26.5,26.57,26.49,26.53,59440,0
2017-11-01,26.57,26.63,26.42,26.5,90015,0
2017-11-02,26.5,26.5,26.33,26.37,98452,0
2017-11-03,26.36,26.79,26.31,26.72,135094,0
2017-11-06,26.7,26.76,26.53,26.66,68724,0
2017-11-07,26.63,26.65,26.54,26.58,94355,0
2017-11-08,26.61,26.69,26.56,26.6,45136,0
2017-11-09,26.53,26.64,26.36,26.44,90986,0
2017-11-10,26.41,26.52,26.35,26.47,29491,0
