Date,Open,High,Low,Close,Volume,OpenInt
2012-09-20,19.249,19.249,18.473,18.632,3719104,0
2012-09-21,18.443,18.861,18.443,18.679,275603,0
2012-09-24,18.727,19.022,18.555,18.584,188394,0
2012-09-25,18.395,18.727,18.338,18.679,162396,0
2012-09-26,18.708,18.765,18.348,18.509,159217,0
2012-09-27,18.509,18.509,18.308,18.348,141699,0
2012-09-28,18.28,18.67,18.28,18.499,106435,0
2012-10-01,18.348,18.727,18.348,18.565,67532,0
2012-10-02,18.584,18.584,18.453,18.555,49158,0
2012-10-03,18.584,18.641,18.385,18.519,34805,0
2012-10-04,18.632,18.632,18.481,18.602,92406,0
2012-10-05,18.727,18.727,18.509,18.565,94950,0
2012-10-08,18.565,18.688,18.423,18.575,78855,0
2012-10-09,18.602,18.718,18.423,18.481,45081,0
2012-10-10,18.528,18.537,18.299,18.366,59866,0
2012-10-11,18.499,18.688,17.796,18.118,127675,0
2012-10-12,18.016,18.376,17.862,18.308,292870,0
2012-10-15,18.423,18.453,18.157,18.356,37233,0
2012-10-16,18.385,18.443,18.137,18.328,25941,0
2012-10-17,18.328,18.632,18.299,18.632,21323,0
2012-10-18,18.622,18.718,18.473,18.698,40985,0
2012-10-19,18.641,18.937,18.537,18.537,109935,0
2012-10-22,18.537,18.537,18.299,18.308,90582,0
2012-10-23,18.137,18.28,18.072,18.091,46176,0
2012-10-24,18.157,18.157,18.062,18.137,43721,0
2012-10-25,18.242,18.242,17.844,17.996,53824,0
2012-10-26,17.958,18.252,17.958,17.986,18361,0
2012-10-31,18.006,18.062,17.777,18.062,50437,0
2012-11-01,17.968,18.099,17.968,18.062,28979,0
2012-11-02,18.091,18.147,17.767,17.977,68041,0
2012-11-05,17.968,18.813,17.968,18.641,52788,0
2012-11-06,18.423,18.473,18.203,18.473,53027,0
2012-11-07,18.289,18.632,18.289,18.481,126803,0
2012-11-08,18.499,18.537,18.348,18.385,97544,0
2012-11-09,18.366,18.537,18.366,18.537,9348,0
2012-11-12,18.519,18.537,18.348,18.491,17489,0
2012-11-13,18.338,18.537,18.338,18.537,6906,0
2012-11-14,18.509,18.537,18.338,18.443,76352,0
2012-11-15,18.491,18.519,18.356,18.491,32644,0
2012-11-16,18.519,18.519,18.308,18.308,16304,0
2012-11-19,18.348,18.348,17.806,18.062,35474,0
2012-11-20,18.016,18.016,17.597,17.615,20635,0
2012-11-21,17.709,18.137,17.427,17.577,97178,0
2012-11-23,17.358,17.655,17.358,17.577,19246,0
2012-11-26,17.358,17.844,17.358,17.492,23563,0
2012-11-27,17.474,17.549,17.407,17.51,5402,0
2012-11-28,17.397,17.626,17.261,17.549,34658,0
2012-11-29,17.662,17.68,17.252,17.337,273239,0
2012-11-30,17.357,17.539,17.357,17.464,27257,0
2012-12-03,17.559,17.559,17.233,17.337,322930,0
2012-12-04,17.28,17.319,17.187,17.3,2982,0
2012-12-05,17.187,17.416,17.119,17.416,21808,0
2012-12-06,17.436,17.436,17.129,17.309,1810927,0
2012-12-07,17.309,17.397,17.065,17.347,442476,0
2012-12-10,17.357,17.387,17.196,17.377,121134,0
2012-12-11,17.271,17.397,17.139,17.397,48218,0
2012-12-12,17.483,17.845,17.329,17.501,37024,0
2012-12-13,17.529,17.567,17.501,17.539,6252,0
2012-12-14,17.567,17.587,17.11,17.187,29876,0
2012-12-17,17.206,17.728,17.206,17.577,20175,0
2012-12-18,17.671,17.718,17.167,17.387,399148,0
2012-12-19,17.309,17.826,17.271,17.728,127247,0
2012-12-20,17.69,17.998,17.483,17.616,87060,0
2012-12-21,17.491,17.718,17.11,17.671,710760,0
2012-12-24,17.758,17.901,17.577,17.728,30340,0
2012-12-26,17.68,17.863,17.491,17.748,33434,0
2012-12-27,17.671,18.13,17.671,18.044,65898,0
2012-12-28,17.969,18.292,17.939,18.007,29480,0
2012-12-31,17.978,18.359,17.778,18.1,54645,0
2013-01-02,18.215,18.827,18.034,18.34,164267,0
2013-01-03,18.35,18.426,17.881,17.969,65414,0
2013-01-04,18.064,18.082,17.455,18.026,31544,0
2013-01-07,17.92,18.091,17.854,17.978,26572,0
2013-01-08,17.92,18.074,17.606,17.998,24471,0
2013-01-09,17.998,18.007,17.863,17.969,24686,0
2013-01-10,18.007,18.273,17.436,18.11,151872,0
2013-01-11,18.139,18.158,18.034,18.064,37385,0
2013-01-14,18.091,18.091,17.529,17.655,484170,0
2013-01-15,17.549,17.835,17.549,17.671,78078,0
2013-01-16,17.718,17.807,17.636,17.71,38122,0
2013-01-17,17.778,17.959,17.559,17.671,35683,0
2013-01-18,17.606,17.662,17.559,17.597,16892,0
2013-01-22,17.587,17.787,17.491,17.606,91255,0
2013-01-23,17.529,17.71,17.309,17.636,14582,0
2013-01-24,17.68,17.807,17.559,17.655,29339,0
2013-01-25,17.718,17.929,17.3,17.636,63892,0
2013-01-28,17.636,18.017,17.51,17.567,39461,0
2013-01-29,17.7,17.7,17.016,17.52,45467,0
2013-01-30,17.491,17.68,17.3,17.436,58425,0
2013-01-31,17.377,17.51,17.206,17.206,168517,0
2013-02-01,17.3,17.3,17.167,17.252,118787,0
2013-02-04,17.233,17.329,17.167,17.167,16088,0
2013-02-05,17.261,17.347,17.11,17.139,53983,0
2013-02-06,17.1,17.252,17.1,17.119,58551,0
2013-02-07,17.157,17.387,17.065,17.214,54103,0
2013-02-08,17.187,17.28,17.139,17.139,33175,0
2013-02-11,17.139,17.347,17.016,17.329,91899,0
2013-02-12,17.319,17.397,17.092,17.139,116650,0
2013-02-13,17.187,17.206,17.119,17.148,12681,0
2013-02-14,17.11,17.397,17.11,17.387,36690,0
2013-02-15,17.347,17.662,17.075,17.426,455745,0
2013-02-19,17.455,18.167,17.455,17.881,260082,0
2013-02-20,17.92,18.1,17.718,17.816,179777,0
2013-02-21,17.872,18.139,17.807,17.845,42983,0
2013-02-22,17.901,17.978,17.52,17.636,66956,0
2013-02-25,17.606,17.718,17.501,17.559,47024,0
2013-02-26,17.892,17.912,17.446,17.606,77952,0
2013-02-27,17.51,17.616,17.446,17.482,27112,0
2013-02-28,17.436,17.587,17.099,17.289,133164,0
2013-03-01,17.299,17.455,17.205,17.251,402861,0
2013-03-04,17.213,17.808,17.166,17.587,111076,0
2013-03-05,17.606,17.902,17.279,17.376,129316,0
2013-03-06,17.396,17.655,17.299,17.396,78419,0
2013-03-07,17.376,17.846,17.376,17.577,70359,0
2013-03-08,17.68,17.748,17.529,17.636,54733,0
2013-03-11,17.577,17.729,17.529,17.597,166798,0
2013-03-12,17.626,17.7,17.51,17.68,100776,0
2013-03-13,17.646,18.112,17.616,17.931,251832,0
2013-03-14,17.892,18.207,17.882,18.122,222562,0
2013-03-15,18.16,18.226,18.028,18.055,423674,0
2013-03-18,17.921,18.112,17.808,17.95,283156,0
2013-03-19,17.95,18.112,17.827,18.045,27243,0
2013-03-20,18.16,18.246,18.045,18.169,42136,0
2013-03-21,18.15,18.198,17.912,17.97,20930,0
2013-03-22,17.989,18.009,17.892,17.979,29600,0
2013-03-25,18.019,18.084,17.729,17.892,18211,0
2013-03-26,17.97,17.97,17.7,17.864,39854,0
2013-03-27,17.817,17.817,17.279,17.491,116292,0
2013-03-28,17.539,17.539,17.279,17.491,119464,0
2013-04-01,17.446,17.778,17.309,17.729,79373,0
2013-04-02,17.864,17.864,17.51,17.567,36309,0
2013-04-03,17.606,17.69,17.482,17.529,48025,0
2013-04-04,17.436,17.68,17.436,17.655,177990,0
2013-04-05,17.597,17.616,17.501,17.559,14046,0
2013-04-08,17.636,17.636,17.347,17.559,54194,0
2013-04-09,17.597,17.655,17.455,17.501,25495,0
2013-04-10,17.567,17.636,17.464,17.577,101695,0
2013-04-11,17.671,17.739,17.567,17.68,540056,0
2013-04-12,17.69,17.921,17.671,17.912,261632,0
2013-04-15,17.912,17.912,17.606,17.69,122515,0
2013-04-16,17.739,17.778,17.587,17.68,566602,0
2013-04-17,17.616,17.636,17.501,17.559,58664,0
2013-04-18,17.587,17.587,17.464,17.52,68720,0
2013-04-19,17.446,17.577,17.367,17.52,14397,0
2013-04-22,17.406,17.446,17.309,17.347,38129,0
2013-04-23,17.347,17.464,17.205,17.242,132790,0
2013-04-24,17.251,17.251,16.907,16.917,664949,0
2013-04-25,17.014,17.406,17.014,17.347,210246,0
2013-04-26,17.376,17.455,17.128,17.376,225856,0
2013-04-29,17.318,17.436,17.166,17.213,229709,0
2013-04-30,17.156,17.416,17.128,17.261,209589,0
2013-05-01,17.176,17.222,16.985,17.108,270975,0
2013-05-02,17.482,17.482,17.128,17.289,198465,0
2013-05-03,17.299,17.416,17.205,17.279,57345,0
2013-05-06,17.251,17.347,17.099,17.309,249456,0
2013-05-07,17.299,17.577,17.271,17.529,63905,0
2013-05-08,17.501,17.529,17.261,17.406,49775,0
2013-05-09,17.473,17.655,17.347,17.567,83010,0
2013-05-10,17.616,17.729,17.473,17.671,616581,0
2013-05-13,17.729,17.95,17.261,17.328,170486,0
2013-05-14,17.357,17.921,17.337,17.68,1002753,0
2013-05-15,17.567,17.69,17.357,17.616,301543,0
2013-05-16,17.662,17.719,17.455,17.597,285753,0
2013-05-17,17.616,17.616,17.491,17.577,177217,0
2013-05-20,17.616,17.671,17.289,17.587,87455,0
2013-05-21,17.587,17.626,17.357,17.577,205858,0
2013-05-22,17.606,17.758,17.261,17.376,91801,0
2013-05-23,17.337,17.729,17.271,17.567,612068,0
2013-05-24,17.473,17.719,17.473,17.7,187245,0
2013-05-28,17.758,17.758,17.636,17.729,152508,0
2013-05-29,17.567,17.798,17.558,17.778,35100,0
2013-05-30,17.645,17.758,17.645,17.71,110661,0
2013-05-31,17.632,17.736,17.313,17.382,468535,0
2013-06-03,17.375,17.567,17.249,17.445,752752,0
2013-06-04,17.5,17.558,17.356,17.435,126992,0
2013-06-05,17.375,17.548,17.336,17.463,219037,0
2013-06-06,17.519,17.71,17.366,17.473,179890,0
2013-06-07,17.529,17.655,17.454,17.529,133894,0
2013-06-10,17.587,17.719,17.415,17.635,486422,0
2013-06-11,17.567,17.719,17.473,17.671,333571,0
2013-06-12,17.729,17.865,17.482,17.662,190668,0
2013-06-13,17.671,17.739,17.5,17.719,158144,0
2013-06-14,17.729,17.798,17.645,17.778,335141,0
2013-06-17,17.836,18.076,17.7,17.971,687426,0
2013-06-18,18.019,18.18,17.892,18.17,713176,0
2013-06-19,18.19,18.295,18.046,18.123,1182657,0
2013-06-20,18.046,18.123,17.758,17.971,673317,0
2013-06-21,17.921,18.411,17.662,17.662,1449228,0
2013-06-24,17.68,18.248,17.68,18.248,694548,0
2013-06-25,18.314,18.498,17.912,18.498,500822,0
2013-06-26,18.573,18.573,18.132,18.563,542333,0
2013-06-27,18.563,18.843,18.304,18.843,453462,0
2013-06-28,18.785,18.995,18.47,18.882,3950606,0
2013-07-01,18.872,18.938,18.094,18.228,483503,0
2013-07-02,18.228,18.354,17.874,17.921,238548,0
2013-07-03,17.931,17.961,17.778,17.865,57990,0
2013-07-05,18.036,18.161,17.902,18.113,225396,0
2013-07-08,18.132,18.18,17.912,17.99,142773,0
2013-07-09,18.046,18.161,18.01,18.132,165155,0
2013-07-10,18.151,18.507,18.094,18.507,181181,0
2013-07-11,18.591,18.707,18.43,18.498,272546,0
2013-07-12,18.535,18.727,18.392,18.669,148322,0
2013-07-15,18.687,18.853,18.611,18.785,172970,0
2013-07-16,18.745,19.024,18.631,18.687,144830,0
2013-07-17,18.679,18.882,18.582,18.669,96324,0
2013-07-18,18.65,18.697,18.507,18.659,120066,0
2013-07-19,18.611,18.853,18.527,18.775,158269,0
2013-07-22,18.823,19.455,18.765,19.168,159283,0
2013-07-23,19.128,19.303,19.024,19.138,141224,0
2013-07-24,19.099,19.35,19.062,19.253,81798,0
2013-07-25,19.196,19.322,18.909,19.322,142791,0
2013-07-26,18.833,19.409,18.659,19.148,106744,0
2013-07-29,19.168,19.244,19.052,19.118,84025,0
2013-07-30,19.186,19.37,19.168,19.37,101591,0
2013-07-31,19.429,19.521,19.148,19.168,123772,0
2013-08-01,19.235,19.598,19.235,19.56,152701,0
2013-08-02,19.531,19.933,19.186,19.802,88195,0
2013-08-05,19.734,19.896,19.474,19.588,90766,0
2013-08-06,19.616,20.299,19.483,19.607,173264,0
2013-08-07,19.551,19.616,19.502,19.551,66258,0
2013-08-08,19.636,20.009,19.636,19.686,94509,0
2013-08-09,19.646,19.792,19.551,19.695,88180,0
2013-08-12,19.646,19.773,19.36,19.569,137238,0
2013-08-13,19.511,19.607,19.148,19.35,47378,0
2013-08-14,19.34,19.531,19.186,19.429,75355,0
2013-08-15,19.303,19.773,19.138,19.455,98796,0
2013-08-16,19.34,19.56,18.957,19.015,94958,0
2013-08-19,18.976,19.138,18.621,18.621,74322,0
2013-08-20,18.621,18.967,18.611,18.948,57379,0
2013-08-21,18.862,19.118,18.66,18.823,75588,0
2013-08-22,18.793,19.429,18.717,19.4,56236,0
2013-08-23,19.37,19.579,18.553,18.833,89144,0
2013-08-26,18.862,19.35,18.765,19.168,35658,0
2013-08-27,19.09,19.273,18.591,18.765,104180,0
2013-08-28,18.823,18.996,18.449,18.919,83248,0
2013-08-29,18.882,19.024,18.882,18.958,48487,0
2013-08-30,18.89,19.072,18.775,18.785,139559,0
2013-09-03,18.909,19.044,18.745,18.89,64374,0
2013-09-04,18.958,19.737,18.794,19.324,291866,0
2013-09-05,19.284,19.688,19.044,19.504,172488,0
2013-09-06,19.609,19.776,18.977,19.6,117054,0
2013-09-09,19.572,19.833,19.207,19.737,128432,0
2013-09-10,19.756,19.928,19.6,19.881,151851,0
2013-09-11,19.823,20.062,19.552,19.668,79335,0
2013-09-12,19.609,19.813,19.485,19.648,81103,0
2013-09-13,19.737,20.169,19.698,20.052,99317,0
2013-09-16,20.554,20.554,20.032,20.121,232948,0
2013-09-17,19.717,19.983,18.958,19.946,212935,0
2013-09-18,19.899,20.178,19.756,20.081,182107,0
2013-09-19,20.151,20.197,19.928,20.091,133540,0
2013-09-20,20.131,20.197,19.678,20.032,777834,0
2013-09-23,19.936,20.207,19.678,20.197,198225,0
2013-09-24,20.246,20.246,20.121,20.197,131207,0
2013-09-25,20.197,20.303,19.965,20.131,125390,0
2013-09-26,20.151,20.151,19.794,19.956,52936,0
2013-09-27,19.842,20.187,19.776,20.062,80848,0
2013-09-30,19.889,20.131,19.504,19.737,169132,0
2013-10-01,19.794,20.446,19.648,20.37,190607,0
2013-10-02,20.293,20.475,19.862,19.946,99043,0
2013-10-03,19.871,20.197,19.284,19.658,213883,0
2013-10-04,19.6,20.207,19.6,20.081,72224,0
2013-10-07,20.002,20.002,19.494,19.582,75654,0
2013-10-08,19.59,19.618,19.314,19.324,84940,0
2013-10-09,19.41,19.41,19.081,19.274,176871,0
2013-10-10,19.456,19.523,19.332,19.382,135999,0
2013-10-11,19.294,19.928,19.294,19.908,101733,0
2013-10-14,19.881,20.207,19.737,20.101,81871,0
2013-10-15,20.151,20.217,19.908,19.936,59045,0
2013-10-16,20.062,20.111,19.852,19.871,52140,0
2013-10-17,19.871,20.217,19.786,20.169,84047,0
2013-10-18,20.426,20.638,20.131,20.377,200582,0
2013-10-21,20.331,20.658,20.217,20.417,146236,0
2013-10-22,20.524,20.628,20.37,20.407,115615,0
2013-10-23,20.407,20.456,20.111,20.178,151768,0
2013-10-24,20.187,20.495,20.062,20.407,96751,0
2013-10-25,20.544,20.967,19.804,20.832,223662,0
2013-10-28,20.898,20.898,20.275,20.465,80136,0
2013-10-29,20.554,20.841,20.446,20.456,179335,0
2013-10-30,20.485,20.581,20.131,20.187,280083,0
2013-10-31,20.246,20.465,19.983,20.178,159236,0
2013-11-01,20.101,20.111,19.217,19.572,463820,0
2013-11-04,19.658,19.746,19.254,19.648,294886,0
2013-11-05,19.648,19.833,19.41,19.476,92197,0
2013-11-06,19.59,19.717,19.264,19.678,84113,0
2013-11-07,19.776,19.776,19.294,19.42,150001,0
2013-11-08,19.43,19.746,19.43,19.668,83308,0
2013-11-11,19.618,19.618,19.314,19.456,56354,0
2013-11-12,19.485,19.618,19.362,19.448,97215,0
2013-11-13,19.362,19.766,19.362,19.717,95885,0
2013-11-14,19.668,19.833,19.533,19.766,94064,0
2013-11-15,19.727,19.974,19.372,19.485,98620,0
2013-11-18,19.572,19.698,19.43,19.543,44511,0
2013-11-19,19.485,19.918,19.466,19.513,107005,0
2013-11-20,19.6,19.794,19.332,19.794,210093,0
2013-11-21,19.889,20.131,19.766,20.012,216188,0
2013-11-22,20.072,20.131,19.852,19.983,91886,0
2013-11-25,19.965,20.207,19.908,20.141,214890,0
2013-11-26,20.111,20.284,20.062,20.178,162080,0
2013-11-27,20.236,20.36,20.151,20.246,101769,0
2013-11-29,20.35,20.593,20.34,20.398,81689,0
2013-12-02,20.427,20.427,19.935,20.081,130159,0
2013-12-03,20.101,20.275,20.002,20.265,151388,0
2013-12-04,20.246,20.35,19.983,20.218,177915,0
2013-12-05,20.178,20.293,19.745,19.804,82760,0
2013-12-06,20.002,20.227,19.813,20.141,97259,0
2013-12-09,20.101,20.169,19.657,19.907,196421,0
2013-12-10,19.917,19.917,19.262,19.302,170183,0
2013-12-11,19.37,19.438,19.146,19.39,155005,0
2013-12-12,19.455,19.492,19.235,19.438,101631,0
2013-12-13,19.521,19.667,19.34,19.34,121158,0
2013-12-16,19.35,19.687,19.35,19.58,154475,0
2013-12-17,19.627,19.667,19.438,19.521,92328,0
2013-12-18,19.492,19.804,19.312,19.804,199028,0
2013-12-19,19.833,20.052,19.697,19.775,169262,0
2013-12-20,19.775,20.824,19.775,20.824,1507434,0
2013-12-23,20.94,20.94,20.629,20.696,230494,0
2013-12-24,20.775,20.987,20.496,20.716,144429,0
2013-12-26,20.842,20.959,20.535,20.92,144008,0
2013-12-27,21.014,21.072,20.659,20.784,150190,0
2013-12-30,20.824,20.824,20.535,20.621,121439,0
2013-12-31,20.688,20.814,20.612,20.612,179775,0
2014-01-02,20.545,20.593,20.388,20.456,180543,0
2014-01-03,20.437,20.669,20.275,20.293,91350,0
2014-01-06,20.418,20.688,20.246,20.37,164397,0
2014-01-07,20.476,20.629,20.151,20.535,144167,0
2014-01-08,20.535,20.639,20.236,20.545,114352,0
2014-01-09,20.659,20.659,20.37,20.555,102567,0
2014-01-10,20.583,20.583,20.198,20.496,136556,0
2014-01-13,20.398,20.466,19.898,20.052,179768,0
2014-01-14,20.121,20.293,19.889,20.255,95479,0
2014-01-15,20.227,20.516,20.178,20.37,139781,0
2014-01-16,20.331,20.398,19.955,20.284,238282,0
2014-01-17,20.227,20.378,20.111,20.331,193951,0
2014-01-21,20.293,20.408,20.131,20.322,155448,0
2014-01-22,20.312,20.388,20.275,20.34,72741,0
2014-01-23,20.236,20.284,19.935,20.255,121977,0
2014-01-24,20.208,20.303,19.861,20.042,134850,0
2014-01-27,20.111,20.111,19.697,19.736,153461,0
2014-01-28,19.736,19.889,19.627,19.88,120645,0
2014-01-29,19.455,19.647,18.85,19.37,384847,0
2014-01-30,19.409,19.521,18.81,19.272,349050,0
2014-01-31,18.946,19.127,18.733,18.762,261054,0
2014-02-03,18.646,18.936,18.116,18.242,257703,0
2014-02-04,18.29,18.888,18.29,18.357,294939,0
2014-02-05,18.184,18.406,18.078,18.308,188264,0
2014-02-06,18.29,18.484,18.116,18.174,163814,0
2014-02-07,18.184,18.465,18.116,18.455,187867,0
2014-02-10,18.377,18.559,18.338,18.494,112962,0
2014-02-11,18.676,18.916,18.348,18.888,145309,0
2014-02-12,18.859,19.116,18.85,18.907,81526,0
2014-02-13,18.879,19.262,18.771,19.225,179290,0
2014-02-14,19.243,19.312,18.936,19.156,71734,0
2014-02-18,19.973,19.973,19.146,19.429,89701,0
2014-02-19,19.302,19.464,18.415,18.445,267761,0
2014-02-20,18.445,18.666,18.299,18.435,182887,0
2014-02-21,18.445,18.751,18.445,18.627,216194,0
2014-02-24,18.597,18.974,18.522,18.8,119163,0
2014-02-25,18.741,18.916,18.588,18.8,379979,0
2014-02-26,18.85,18.994,18.597,18.869,103705,0
2014-02-27,18.771,19.107,18.627,19.107,68003,0
2014-02-28,19.166,19.455,18.879,18.907,261952,0
2014-03-03,18.81,18.936,18.627,18.859,92466,0
2014-03-04,19.079,19.707,19.051,19.312,269520,0
2014-03-05,19.225,19.34,19.061,19.262,111740,0
2014-03-06,19.252,19.302,19.022,19.252,122758,0
2014-03-07,19.4,19.552,19.252,19.35,181650,0
2014-03-10,19.262,19.552,19.235,19.409,103489,0
2014-03-11,19.37,19.522,19.243,19.37,80013,0
2014-03-12,19.322,19.455,19.195,19.37,110447,0
2014-03-13,19.409,19.493,19.282,19.475,158058,0
2014-03-14,19.37,19.909,19.37,19.542,127434,0
2014-03-17,19.628,19.814,19.38,19.409,246672,0
2014-03-18,19.475,19.475,19.302,19.331,158877,0
2014-03-19,19.262,19.429,19.205,19.215,398157,0
2014-03-20,19.126,20.381,19.126,20.083,1039816,0
2014-03-21,20.123,20.45,19.89,19.985,481265,0
2014-03-24,20.004,20.103,19.698,19.843,176245,0
2014-03-25,19.9,19.937,19.561,19.638,98370,0
2014-03-26,19.786,19.786,19.156,19.185,164155,0
2014-03-27,19.235,19.312,18.973,19.012,102889,0
2014-03-28,18.983,19.465,18.983,19.215,181195,0
2014-03-31,19.262,19.484,19.243,19.38,140866,0
2014-04-01,19.4,19.9,19.36,19.698,213854,0
2014-04-02,19.756,19.89,19.618,19.658,110894,0
2014-04-03,19.668,19.668,19.322,19.36,122673,0
2014-04-04,19.4,19.552,18.896,19.126,259687,0
2014-04-07,18.993,19.282,18.925,19.272,191171,0
2014-04-08,19.225,19.429,19.088,19.175,206154,0
2014-04-09,19.175,19.272,19.116,19.252,123486,0
2014-04-10,19.225,19.717,19.225,19.552,569549,0
2014-04-11,19.36,19.447,19.07,19.195,213320,0
2014-04-14,19.39,19.4,18.79,18.896,183535,0
2014-04-15,18.896,19.225,18.76,19.031,140937,0
2014-04-16,19.156,19.225,19.012,19.041,83551,0
2014-04-17,18.964,19.252,18.829,19.205,138437,0
2014-04-21,19.156,19.175,18.849,19.041,82379,0
2014-04-22,19.012,19.455,19.012,19.272,117121,0
2014-04-23,19.292,19.292,19.05,19.079,180122,0
2014-04-24,19.107,19.195,18.868,18.915,97690,0
2014-04-25,18.76,19.215,18.635,18.74,209864,0
2014-04-28,18.74,18.74,18.346,18.355,228560,0
2014-04-29,18.443,18.453,18.258,18.268,244228,0
2014-04-30,18.258,18.567,18.113,18.5,252930,0
2014-05-01,18.463,18.577,18.113,18.394,172414,0
2014-05-02,18.463,18.819,18.316,18.384,124705,0
2014-05-05,18.297,18.375,18.056,18.336,117518,0
2014-05-06,18.258,18.365,18.036,18.209,199646,0
2014-05-07,18.287,18.336,18.009,18.316,122074,0
2014-05-08,18.365,18.473,18.2,18.404,178152,0
2014-05-09,18.346,18.674,18.306,18.615,108918,0
2014-05-12,18.664,19.07,18.482,18.888,162536,0
2014-05-13,18.849,18.945,18.557,18.577,189156,0
2014-05-14,18.557,18.557,18.142,18.336,227038,0
2014-05-15,18.219,18.258,17.863,18.209,185922,0
2014-05-16,18.162,18.268,18.009,18.249,212242,0
2014-05-19,18.229,18.529,17.999,18.492,87667,0
2014-05-20,18.384,18.463,18.258,18.355,235925,0
2014-05-21,18.384,18.557,18.336,18.423,107493,0
2014-05-22,18.482,18.605,18.384,18.529,82347,0
2014-05-23,18.567,18.993,18.492,18.945,154151,0
2014-05-27,19.012,19.4,19.012,19.262,242488,0
2014-05-28,19.166,19.175,18.972,19.116,81868,0
2014-05-29,19.136,19.272,18.857,18.887,128906,0
2014-05-30,18.963,19.292,18.808,18.944,121993,0
2014-06-02,18.934,19.069,18.749,18.877,152135,0
2014-06-03,18.828,19.126,18.749,18.934,720677,0
2014-06-04,18.857,19.001,18.759,18.848,102694,0
2014-06-05,18.914,19.419,18.749,19.331,134575,0
2014-06-06,19.466,19.513,19.195,19.225,191515,0
2014-06-09,19.195,19.543,19.185,19.39,150007,0
2014-06-10,19.322,19.456,19.225,19.35,85334,0
2014-06-11,19.195,19.37,18.992,19.195,130482,0
2014-06-12,19.107,19.252,18.944,19.088,114763,0
2014-06-13,19.185,19.262,18.877,18.944,127037,0
2014-06-16,18.944,18.944,18.672,18.857,129217,0
2014-06-17,18.887,19.059,18.828,19.021,115949,0
2014-06-18,19.069,19.195,18.914,19.107,168758,0
2014-06-19,19.185,19.302,19.097,19.175,95214,0
2014-06-20,19.262,19.322,19.069,19.088,282535,0
2014-06-23,19.069,19.069,18.848,19.001,104494,0
2014-06-24,18.954,19.282,18.769,18.789,134931,0
2014-06-25,18.672,18.954,18.593,18.895,103599,0
2014-06-26,18.944,19.021,18.681,18.944,84838,0
2014-06-27,18.798,19.902,18.798,19.747,1078917,0
2014-06-30,19.679,19.921,19.235,19.302,216790,0
2014-07-01,19.37,19.669,19.252,19.262,262237,0
2014-07-02,19.235,19.429,19.136,19.225,131923,0
2014-07-03,19.282,19.513,19.282,19.36,80871,0
2014-07-07,19.331,19.409,19.116,19.156,134360,0
2014-07-08,19.166,19.262,18.924,19.166,113784,0
2014-07-09,19.225,19.36,19.088,19.235,65320,0
2014-07-10,18.924,19.136,18.848,19.069,94242,0
2014-07-11,19.021,19.262,18.877,18.982,76811,0
2014-07-14,19.146,19.252,18.963,19.001,109805,0
2014-07-15,19.001,19.175,18.877,18.887,138537,0
2014-07-16,19.001,19.001,18.691,18.808,125539,0
2014-07-17,18.672,18.808,18.382,18.451,134337,0
2014-07-18,18.575,18.992,18.49,18.789,145678,0
2014-07-21,18.672,18.789,18.518,18.555,84028,0
2014-07-22,18.593,18.749,18.49,18.527,60421,0
2014-07-23,18.508,18.711,18.402,18.593,85144,0
2014-07-24,18.584,18.895,18.49,18.633,100847,0
2014-07-25,18.334,19.166,18.334,19.097,261713,0
2014-07-28,19.069,19.116,18.759,18.857,148381,0
2014-07-29,18.934,19.36,18.711,19.069,177062,0
2014-07-30,19.156,19.429,19.156,19.252,219617,0
2014-07-31,19.069,19.485,19.069,19.175,195524,0
2014-08-01,19.175,19.272,18.972,19.107,330226,0
2014-08-04,19.166,19.292,18.972,19.175,248670,0
2014-08-05,19.059,19.262,19.021,19.195,105484,0
2014-08-06,19.079,19.36,19.069,19.302,82828,0
2014-08-07,19.302,19.38,19.011,19.195,89160,0
2014-08-08,19.166,19.36,19.04,19.235,155188,0
2014-08-11,19.322,19.4,19.262,19.37,142849,0
2014-08-12,19.272,19.476,19.185,19.252,109674,0
2014-08-13,19.282,19.485,19.185,19.447,117309,0
2014-08-14,19.456,19.543,19.4,19.476,65112,0
2014-08-15,19.689,19.757,19.429,19.543,131401,0
2014-08-18,19.601,19.967,19.591,19.845,114579,0
2014-08-19,19.855,19.921,19.757,19.806,49938,0
2014-08-20,19.747,19.939,19.699,19.884,125209,0
2014-08-21,19.845,20.125,19.649,19.977,195525,0
2014-08-22,19.967,20.192,19.835,19.93,81719,0
2014-08-25,19.977,20.115,19.959,19.996,141113,0
2014-08-26,19.987,20.222,19.987,20.085,189736,0
2014-08-27,20.145,20.202,19.824,19.864,41736,0
2014-08-28,19.844,19.902,19.678,19.688,102223,0
2014-08-29,19.678,19.814,19.3,19.717,85694,0
2014-09-02,19.805,20.016,19.698,19.892,164763,0
2014-09-03,19.902,19.959,19.618,19.638,137798,0
2014-09-04,19.707,19.844,19.436,19.474,79134,0
2014-09-05,19.388,19.436,19.213,19.398,68853,0
2014-09-08,19.407,19.474,19.27,19.427,71992,0
2014-09-09,19.378,19.398,18.892,18.96,83489,0
2014-09-10,18.931,19.124,18.845,19.086,73512,0
2014-09-11,18.96,19.329,18.96,19.31,91292,0
2014-09-12,19.338,19.464,19.144,19.27,82742,0
2014-09-15,19.233,19.28,18.998,19.047,65738,0
2014-09-16,18.989,19.173,18.835,19.037,76269,0
2014-09-17,18.989,19.407,18.892,19.193,109710,0
2014-09-18,19.223,19.688,19.193,19.368,108926,0
2014-09-19,19.398,19.6,19.368,19.388,430197,0
2014-09-22,19.31,19.398,19.134,19.164,134675,0
2014-09-23,19.154,19.183,18.728,18.921,127923,0
2014-09-24,18.874,18.941,18.728,18.855,60690,0
2014-09-25,18.864,18.864,18.447,18.495,161650,0
2014-09-26,18.495,18.795,18.427,18.746,111810,0
2014-09-29,18.59,18.658,18.417,18.514,155066,0
2014-09-30,18.524,18.629,18.398,18.551,263374,0
2014-10-01,18.571,18.678,18.31,18.495,192390,0
2014-10-02,18.486,18.892,18.486,18.678,119483,0
2014-10-03,18.884,19.134,18.718,18.728,107045,0
2014-10-06,18.728,18.766,18.476,18.476,92405,0
2014-10-07,18.359,18.427,18.211,18.28,201718,0
2014-10-08,18.241,18.678,18.241,18.59,86812,0
2014-10-09,18.609,18.638,18.3,18.34,195618,0
2014-10-10,18.202,18.437,18.021,18.193,193785,0
2014-10-13,18.231,18.486,18.144,18.369,220950,0
2014-10-14,18.542,18.619,18.369,18.495,166515,0
2014-10-15,18.34,18.504,17.981,18.154,282087,0
2014-10-16,17.972,18.408,17.972,18.134,232964,0
2014-10-17,18.369,18.369,17.573,17.853,333549,0
2014-10-20,17.756,18.164,17.756,18.048,105778,0
2014-10-21,18.087,18.495,18.068,18.467,156073,0
2014-10-22,18.658,18.864,18.533,18.551,119099,0
2014-10-23,18.718,18.884,18.398,18.571,120153,0
2014-10-24,18.678,18.678,18.202,18.3,204493,0
2014-10-27,18.096,18.524,17.962,18.467,160992,0
2014-10-28,18.524,19.047,18.408,19.047,145811,0
2014-10-29,18.969,18.969,18.58,18.825,229644,0
2014-10-30,18.766,19.173,18.678,19.008,157017,0
2014-10-31,19.3,19.358,18.979,19.008,223973,0
2014-11-03,18.989,19.173,18.884,18.911,112959,0
2014-11-04,18.776,18.96,18.658,18.892,67812,0
2014-11-05,18.911,19.047,18.786,18.815,95697,0
2014-11-06,18.864,19.027,18.825,18.998,229760,0
2014-11-07,18.951,19.037,18.815,18.941,197908,0
2014-11-10,18.951,19.027,18.874,18.941,209435,0
2014-11-11,18.979,19.018,18.884,18.892,179207,0
2014-11-12,18.845,18.998,18.845,18.902,199042,0
2014-11-13,18.941,19.047,18.805,18.979,281167,0
2014-11-14,18.96,19.086,18.805,18.902,155509,0
2014-11-17,18.864,18.892,18.648,18.688,221206,0
2014-11-18,18.708,18.941,18.629,18.786,298890,0
2014-11-19,18.746,18.855,18.447,18.638,150075,0
2014-11-20,18.58,18.815,18.476,18.766,169114,0
2014-11-21,18.989,18.989,18.678,18.921,445727,0
2014-11-24,18.96,19.086,18.795,18.969,159982,0
2014-11-25,19.008,19.066,18.825,18.911,266150,0
2014-11-26,18.902,18.998,18.766,18.96,84751,0
2014-11-28,18.911,19.145,18.697,18.707,100585,0
2014-12-01,18.697,18.776,18.436,18.56,150454,0
2014-12-02,18.628,18.892,18.532,18.647,89260,0
2014-12-03,18.667,18.825,18.628,18.805,138967,0
2014-12-04,18.825,18.825,18.598,18.677,255495,0
2014-12-05,18.647,19.115,18.647,18.911,346323,0
2014-12-08,18.845,18.969,18.746,18.776,155862,0
2014-12-09,18.589,18.96,18.589,18.874,236665,0
2014-12-10,18.795,18.951,18.56,18.657,184939,0
2014-12-11,18.707,18.874,18.628,18.647,123360,0
2014-12-12,18.446,18.776,18.446,18.485,823170,0
2014-12-15,18.57,18.657,18.219,18.308,138686,0
2014-12-16,18.239,18.608,18.229,18.436,122455,0
2014-12-17,18.426,18.884,18.288,18.786,471483,0
2014-12-18,18.969,19.086,18.737,18.902,203527,0
2014-12-19,18.628,18.951,18.532,18.579,899493,0
2014-12-22,18.55,18.815,18.55,18.776,148128,0
2014-12-23,18.727,19.018,18.727,18.941,462054,0
2014-12-24,18.921,19.018,18.874,18.911,93976,0
2014-12-26,18.998,19.321,18.979,19.184,239190,0
2014-12-29,19.135,19.33,19.027,19.214,169734,0
2014-12-30,19.174,19.224,19.135,19.155,126941,0
2014-12-31,19.224,19.242,18.884,18.884,569545,0
2015-01-02,18.892,18.998,18.55,18.835,109831,0
2015-01-05,18.746,18.805,18.456,18.485,110950,0
2015-01-06,18.475,18.503,18.152,18.387,254192,0
2015-01-07,18.513,18.598,18.378,18.55,163384,0
2015-01-08,18.657,18.855,18.608,18.756,284476,0
2015-01-09,18.727,18.746,18.407,18.426,86273,0
2015-01-12,18.494,18.494,18.113,18.229,180438,0
2015-01-13,18.338,18.446,18.113,18.181,232428,0
2015-01-14,17.889,18.103,17.841,18.094,196417,0
2015-01-15,18.132,18.171,17.85,17.979,498641,0
2015-01-16,17.909,17.999,17.783,17.999,345388,0
2015-01-20,17.979,18.009,17.684,17.713,89705,0
2015-01-21,17.629,17.733,17.569,17.704,183015,0
2015-01-22,17.793,18.028,17.704,17.879,280768,0
2015-01-23,17.899,17.969,17.666,17.674,90984,0
2015-01-26,17.666,17.85,17.55,17.773,240547,0
2015-01-27,17.684,17.723,17.569,17.639,257300,0
2015-01-28,17.713,17.803,17.334,17.374,131570,0
2015-01-29,17.444,17.657,17.364,17.599,280471,0
2015-01-30,17.434,18.085,17.434,17.949,614552,0
2015-02-02,17.763,17.869,17.267,17.404,354909,0
2015-02-03,17.414,17.619,17.247,17.267,2068634,0
2015-02-04,17.257,17.55,17.209,17.444,361511,0
2015-02-05,17.472,17.85,17.472,17.793,234009,0
2015-02-06,17.869,18.103,17.694,17.763,543587,0
2015-02-09,17.704,17.879,17.589,17.609,580334,0
2015-02-10,17.723,17.773,17.53,17.704,255373,0
2015-02-11,17.684,17.899,17.54,17.733,155696,0
2015-02-12,17.989,18.229,17.979,18.191,156672,0
2015-02-13,18.219,18.348,18.103,18.181,95838,0
2015-02-17,18.2,18.387,18.085,18.378,323598,0
2015-02-18,18.318,18.456,17.989,18.019,222462,0
2015-02-19,17.979,18.209,17.831,18.142,156464,0
2015-02-20,18.171,18.191,17.939,18.181,222366,0
2015-02-23,18.191,18.191,17.899,17.999,95929,0
2015-02-24,18.028,18.171,17.889,17.989,88434,0
2015-02-25,17.949,18.056,17.703,18.028,219778,0
2015-02-26,17.979,18.103,17.889,18.085,140473,0
2015-02-27,18.094,18.182,17.909,18.182,472577,0
2015-03-02,18.162,18.359,18.085,18.25,153776,0
2015-03-03,18.25,18.309,18.056,18.142,148137,0
2015-03-04,18.142,18.142,17.949,18.009,183609,0
2015-03-05,18.019,18.162,17.899,18.009,164233,0
2015-03-06,17.889,18.329,17.889,18.094,112460,0
2015-03-09,18.085,18.299,18.046,18.289,128351,0
2015-03-10,18.152,18.152,17.86,17.869,151213,0
2015-03-11,17.919,18.046,17.919,18.036,120560,0
2015-03-12,18.046,18.524,18.046,18.467,183299,0
2015-03-13,18.486,18.552,18.289,18.427,173868,0
2015-03-16,18.467,18.524,18.339,18.359,127532,0
2015-03-17,18.447,18.572,18.309,18.534,86319,0
2015-03-18,18.59,18.6,18.113,18.299,165156,0
2015-03-19,18.24,18.269,18.036,18.269,88678,0
2015-03-20,18.398,18.524,18.269,18.408,749605,0
2015-03-23,18.299,18.495,18.162,18.398,269723,0
2015-03-24,18.398,18.504,18.289,18.309,124252,0
2015-03-25,18.349,18.408,18.036,18.056,149571,0
2015-03-26,18.056,18.142,17.939,18.056,122714,0
2015-03-27,18.028,18.094,17.949,18.066,111744,0
2015-03-30,18.113,18.349,18.066,18.279,128455,0
2015-03-31,18.192,18.467,18.172,18.349,133785,0
2015-04-01,18.279,18.359,18.066,18.192,111025,0
2015-04-02,18.21,18.408,18.172,18.259,74119,0
2015-04-06,18.123,18.427,18.036,18.182,89190,0
2015-04-07,18.152,18.299,18.036,18.036,58560,0
2015-04-08,18.028,18.21,18.028,18.123,60178,0
2015-04-09,18.123,18.21,17.899,18.094,83672,0
2015-04-10,18.152,18.152,17.979,18.019,148240,0
2015-04-13,18.103,18.25,17.999,18.21,110923,0
2015-04-14,18.192,18.269,18.103,18.23,221131,0
2015-04-15,18.279,18.524,18.22,18.427,201036,0
2015-04-16,18.398,18.495,18.269,18.379,93526,0
2015-04-17,18.172,18.319,18.019,18.142,176328,0
2015-04-20,18.182,18.349,18.094,18.152,92206,0
2015-04-21,18.201,18.309,18.056,18.192,84394,0
2015-04-22,18.192,18.369,18.036,18.269,90101,0
2015-04-23,18.22,18.24,18.085,18.201,86729,0
2015-04-24,18.408,18.408,18.056,18.259,131529,0
2015-04-27,18.279,18.504,18.094,18.447,225435,0
2015-04-28,18.457,18.669,18.437,18.61,208109,0
2015-04-29,18.534,18.817,18.534,18.669,136655,0
2015-04-30,18.61,18.788,18.427,18.534,336153,0
2015-05-01,18.514,18.679,18.349,18.447,477012,0
2015-05-04,18.447,18.699,18.447,18.524,151520,0
2015-05-05,18.457,18.659,18.349,18.562,127532,0
2015-05-06,18.581,18.847,18.486,18.827,655574,0
2015-05-07,18.768,18.768,18.552,18.63,146830,0
2015-05-08,18.797,18.797,18.562,18.62,155622,0
2015-05-11,18.6,18.944,18.6,18.895,170999,0
2015-05-12,18.827,18.944,18.486,18.856,98162,0
2015-05-13,18.982,19.011,18.729,18.982,109694,0
2015-05-14,19.079,19.168,18.954,19.079,486238,0
2015-05-15,19.059,19.128,18.807,19.021,121546,0
2015-05-18,19.021,19.148,18.954,19.021,184166,0
2015-05-19,19.04,19.255,18.972,19.245,670155,0
2015-05-20,19.217,19.217,18.778,19.059,187915,0
2015-05-21,19.021,19.118,18.778,18.905,106411,0
2015-05-22,18.866,18.914,18.778,18.856,108565,0
2015-05-26,18.778,18.807,18.59,18.768,136307,0
2015-05-27,18.768,18.866,18.679,18.807,115339,0
2015-05-28,18.758,18.876,18.679,18.876,90311,0
2015-05-29,18.856,18.856,18.533,18.699,186302,0
2015-06-01,18.758,18.866,18.533,18.542,179173,0
2015-06-02,18.533,18.934,18.533,18.856,188321,0
2015-06-03,18.817,19.296,18.797,19.266,195196,0
2015-06-04,19.178,19.228,18.964,19.041,123826,0
2015-06-05,19.149,19.266,18.934,19.208,143049,0
2015-06-08,19.149,19.286,19.022,19.08,143049,0
2015-06-09,19.06,19.414,18.964,19.345,174067,0
2015-06-10,19.414,19.657,19.395,19.579,223474,0
2015-06-11,19.588,19.814,19.52,19.805,148279,0
2015-06-12,19.786,19.805,19.717,19.786,166567,0
2015-06-15,19.617,19.95,19.52,19.884,231905,0
2015-06-16,19.931,20.235,19.854,20.138,248981,0
2015-06-17,20.215,20.294,19.94,20.008,152557,0
2015-06-18,20.068,20.333,20.028,20.235,158796,0
2015-06-19,20.245,20.304,19.922,20.255,893773,0
2015-06-22,20.372,20.528,20.333,20.439,174746,0
2015-06-23,20.41,20.832,20.41,20.812,295075,0
2015-06-24,20.812,20.832,20.558,20.576,166669,0
2015-06-25,20.567,20.635,20.42,20.606,208080,0
2015-06-26,20.665,20.724,20.528,20.635,238552,0
2015-06-29,20.519,20.596,20.138,20.225,244686,0
2015-06-30,20.38,20.439,20.294,20.372,98116,0
2015-07-01,20.558,20.625,20.245,20.41,146322,0
2015-07-02,20.459,20.459,20.068,20.215,76074,0
2015-07-06,21.174,21.194,20.655,20.919,410126,0
2015-07-07,20.929,20.929,20.439,20.606,376692,0
2015-07-08,20.489,20.596,20.362,20.519,356854,0
2015-07-09,20.744,20.832,20.616,20.635,351435,0
2015-07-10,20.802,21.006,20.734,20.754,297854,0
2015-07-13,20.851,21.204,20.754,21.036,242949,0
2015-07-14,20.996,21.135,20.851,20.948,379122,0
2015-07-15,20.968,21.095,20.871,21.026,158950,0
2015-07-16,21.066,21.224,21.026,21.046,306548,0
2015-07-17,21.046,21.105,20.889,20.929,338347,0
2015-07-20,20.996,21.105,20.88,20.909,474238,0
2015-07-21,20.939,21.184,20.841,20.861,238552,0
2015-07-22,20.822,21.135,20.822,21.056,194687,0
2015-07-23,21.095,21.135,20.773,20.889,198366,0
2015-07-24,20.685,21.115,20.685,20.832,442030,0
2015-07-27,20.948,21.066,20.782,20.986,420149,0
2015-07-28,21.056,21.066,20.88,21.016,587124,0
2015-07-29,21.056,21.214,20.948,21.184,477919,0
2015-07-30,21.184,21.358,21.085,21.329,535589,0
2015-07-31,21.339,21.447,21.095,21.164,571786,0
2015-08-03,20.782,21.066,20.284,21.026,663271,0
2015-08-04,21.006,21.378,20.977,21.174,159614,0
2015-08-05,21.252,21.555,21.252,21.358,135481,0
2015-08-06,21.407,21.496,21.026,21.115,158055,0
2015-08-07,20.986,21.095,20.519,20.675,130984,0
2015-08-10,20.744,20.861,20.38,20.479,287428,0
2015-08-11,20.284,20.42,20.148,20.38,175701,0
2015-08-12,20.333,20.342,19.617,19.931,335180,0
2015-08-13,19.912,20.038,19.657,19.893,267283,0
2015-08-14,19.884,20.185,19.805,20.185,280677,0
2015-08-17,20.118,20.284,19.912,20.078,161555,0
2015-08-18,20.148,20.148,19.854,19.95,91208,0
2015-08-19,19.874,20.108,19.756,19.854,88958,0
2015-08-20,19.893,20.313,19.588,19.608,123212,0
2015-08-21,19.316,19.903,19.159,19.687,176485,0
2015-08-24,19.022,19.579,18.778,19.09,179272,0
2015-08-25,19.424,19.657,18.944,18.983,264930,0
2015-08-26,19.277,19.435,18.944,19.376,122386,0
2015-08-27,19.571,19.689,19.169,19.386,188981,0
2015-08-28,19.346,19.61,19.257,19.531,144620,0
2015-08-31,19.482,19.826,19.472,19.778,318812,0
2015-09-01,19.531,19.649,19.247,19.462,223147,0
2015-09-02,19.6,19.826,19.511,19.748,108312,0
2015-09-03,19.748,19.866,19.521,19.541,105455,0
2015-09-04,19.386,19.649,19.237,19.425,76592,0
2015-09-08,19.6,19.748,19.425,19.748,137071,0
2015-09-09,19.866,20.001,19.689,19.807,137275,0
2015-09-10,19.778,20.021,19.748,19.826,80353,0
2015-09-11,19.778,20.041,19.778,19.943,172869,0
2015-09-14,19.943,20.198,19.778,19.963,88423,0
2015-09-15,19.982,20.238,19.914,20.228,93726,0
2015-09-16,20.218,20.307,20.081,20.277,77000,0
2015-09-17,20.218,20.356,19.619,19.679,165342,0
2015-09-18,19.452,19.61,19.287,19.415,1083105,0
2015-09-21,19.502,19.748,19.492,19.689,88831,0
2015-09-22,19.541,19.739,19.443,19.709,123915,0
2015-09-23,19.768,19.992,19.629,19.709,65579,0
2015-09-24,19.59,19.856,19.511,19.836,135046,0
2015-09-25,20.011,20.297,19.788,19.816,216213,0
2015-09-28,19.797,19.982,19.59,19.679,165512,0
2015-09-29,19.689,20.238,19.502,20.031,233041,0
2015-09-30,20.101,20.287,19.895,20.131,219579,0
2015-10-01,20.141,20.198,19.669,19.886,120141,0
2015-10-02,19.619,19.739,19.09,19.709,213764,0
2015-10-05,19.807,20.169,19.807,20.091,89401,0
2015-10-06,20.121,20.287,19.992,20.081,91381,0
2015-10-07,20.16,20.513,20.031,20.414,72512,0
2015-10-08,20.424,20.503,20.198,20.493,86690,0
2015-10-09,20.552,20.62,20.051,20.071,79447,0
2015-10-12,20.081,20.394,20.021,20.297,67126,0
2015-10-13,20.228,20.414,20.031,20.16,48443,0
2015-10-14,20.178,20.218,19.904,19.914,125853,0
2015-10-15,19.992,20.317,19.886,20.188,231715,0
2015-10-16,20.277,20.327,20.021,20.258,83324,0
2015-10-19,20.16,20.709,20.16,20.61,81589,0
2015-10-20,20.61,21.081,20.61,21.041,69699,0
2015-10-21,21.081,21.21,20.62,20.62,89238,0
2015-10-22,20.699,21.298,20.699,21.121,66700,0
2015-10-23,21.483,22.661,21.483,22.296,231817,0
2015-10-26,22.384,22.806,22.121,22.21,227229,0
2015-10-27,22.101,22.21,21.18,21.453,133909,0
2015-10-28,21.503,22.543,21.503,22.503,311266,0
2015-10-29,22.503,22.885,22.101,22.15,190615,0
2015-10-30,22.17,22.22,21.522,21.631,154919,0
2015-11-02,21.621,21.963,21.582,21.855,56279,0
2015-11-03,21.748,21.748,21.572,21.641,191634,0
2015-11-04,21.67,21.718,21.611,21.67,103596,0
2015-11-05,21.67,21.816,21.611,21.718,187044,0
2015-11-06,21.865,23.09,21.865,22.717,322178,0
2015-11-09,22.679,22.679,22.072,22.17,195670,0
2015-11-10,22.2,23.061,22.14,22.602,427835,0
2015-11-11,22.717,22.746,22.394,22.483,356649,0
2015-11-12,22.464,22.493,21.845,21.865,156143,0
2015-11-13,21.689,21.895,21.335,21.513,320342,0
2015-11-16,21.513,21.934,21.403,21.904,133501,0
2015-11-17,21.914,22.248,21.748,21.768,136562,0
2015-11-18,21.758,21.953,21.641,21.944,162873,0
2015-11-19,21.973,22.13,21.768,21.845,101988,0
2015-11-20,21.993,22.072,21.748,21.973,116674,0
2015-11-23,22.042,22.444,21.835,22.345,260374,0
2015-11-24,22.394,22.483,21.972,22.384,155292,0
2015-11-25,22.414,22.513,22.277,22.454,168419,0
2015-11-27,22.404,22.543,22.306,22.464,78563,0
2015-11-30,22.523,22.543,22.277,22.306,303357,0
2015-12-01,22.394,22.613,22.286,22.404,295696,0
2015-12-02,22.424,22.662,21.688,21.747,160291,0
2015-12-03,21.854,22.267,21.256,21.352,240333,0
2015-12-04,21.362,21.56,20.979,21.217,376219,0
2015-12-07,21.207,21.246,20.116,20.548,475134,0
2015-12-08,20.39,20.784,20.086,20.635,517213,0
2015-12-09,20.616,20.998,20.479,20.901,256647,0
2015-12-10,20.853,21.54,20.715,21.227,284937,0
2015-12-11,21.227,21.227,20.233,20.292,429951,0
2015-12-14,20.342,20.567,20.046,20.213,366094,0
2015-12-15,20.332,20.774,20.213,20.489,508614,0
2015-12-16,20.685,21.058,20.183,20.538,304984,0
2015-12-17,20.548,20.645,20.156,20.312,422725,0
2015-12-18,20.292,20.479,19.977,20.342,3596017,0
2015-12-21,20.362,20.824,20.362,20.814,265399,0
2015-12-22,20.921,21.048,20.625,20.784,199655,0
2015-12-23,20.824,21.078,20.695,21.078,110515,0
2015-12-24,21.078,21.197,20.979,21.098,55726,0
2015-12-28,21.088,21.266,20.814,21.018,112260,0
2015-12-29,21.108,21.333,20.911,21.058,106044,0
2015-12-30,21.078,21.157,20.824,20.998,168985,0
2015-12-31,21.018,21.147,20.4,20.998,287471,0
2016-01-04,20.625,20.764,20.538,20.538,321034,0
2016-01-05,20.625,20.784,20.558,20.685,160584,0
2016-01-06,20.606,21.028,20.538,20.715,269765,0
2016-01-07,20.538,20.824,20.528,20.558,227202,0
2016-01-08,20.755,20.794,19.928,19.948,269186,0
2016-01-11,19.996,20.183,19.742,19.81,136967,0
2016-01-12,19.89,19.948,19.623,19.801,160999,0
2016-01-13,19.84,19.85,18.839,18.897,366938,0
2016-01-14,18.956,19.083,18.799,18.956,269852,0
2016-01-15,18.475,18.888,18.456,18.809,442202,0
2016-01-19,18.995,19.063,18.513,18.621,162922,0
2016-01-20,18.377,18.809,18.091,18.65,228245,0
2016-01-21,18.69,18.72,18.307,18.337,180166,0
2016-01-22,18.582,18.725,18.327,18.621,230381,0
2016-01-25,18.513,18.601,18.292,18.327,209578,0
2016-01-26,18.67,19.349,18.572,19.122,285952,0
2016-01-27,19.024,19.212,18.769,18.907,169552,0
2016-01-28,19.172,19.428,19.034,19.132,83161,0
2016-01-29,19.182,19.535,18.936,19.349,216269,0
2016-02-01,19.053,19.142,18.779,18.858,122853,0
2016-02-02,18.749,19.29,18.68,19.202,226055,0
2016-02-03,19.389,19.389,18.888,19.31,252201,0
2016-02-04,19.29,19.752,19.015,19.232,123812,0
2016-02-05,19.222,19.456,19.162,19.31,226677,0
2016-02-08,19.034,19.192,18.228,18.406,351841,0
2016-02-09,18.159,19.034,18.159,18.975,277000,0
2016-02-10,19.142,19.535,19.142,19.418,218675,0
2016-02-11,19.015,19.083,18.601,18.819,159716,0
2016-02-12,19.044,19.349,18.916,19.212,207075,0
2016-02-16,19.486,19.604,19.093,19.456,193891,0
2016-02-17,19.633,19.782,19.476,19.653,165865,0
2016-02-18,19.633,19.683,19.063,19.24,266331,0
2016-02-19,19.222,19.565,19.172,19.369,290388,0
2016-02-22,19.525,19.604,19.28,19.399,110032,0
2016-02-23,19.31,19.339,18.966,19.044,159602,0
2016-02-24,18.828,19.192,18.35,19.083,172492,0
2016-02-25,19.112,19.291,18.897,19.212,72919,0
2016-02-26,19.291,19.497,19.152,19.301,106621,0
2016-02-29,19.321,19.477,19.034,19.053,107557,0
2016-03-01,19.142,19.566,19.132,19.271,183305,0
2016-03-02,19.291,19.546,19.182,19.536,98194,0
2016-03-03,19.536,19.685,19.409,19.665,83844,0
2016-03-04,19.705,19.911,19.566,19.605,129832,0
2016-03-07,19.585,19.872,19.497,19.725,169977,0
2016-03-08,19.655,19.832,19.546,19.546,159322,0
2016-03-09,19.615,19.803,19.556,19.605,88581,0
2016-03-10,19.675,19.803,19.507,19.695,198416,0
2016-03-11,19.803,19.902,19.645,19.872,195314,0
2016-03-14,19.754,19.784,19.566,19.655,89676,0
2016-03-15,19.605,19.655,19.536,19.546,311002,0
2016-03-16,19.556,20.019,19.546,19.774,256829,0
2016-03-17,19.735,20.139,19.556,20.059,99123,0
2016-03-18,20.186,20.345,19.979,20.149,345214,0
2016-03-21,20.139,20.345,19.969,20.295,87817,0
2016-03-22,20.167,20.345,19.999,20.196,84214,0
2016-03-23,20.139,20.236,19.774,19.774,131743,0
2016-03-24,19.715,19.94,19.615,19.842,126781,0
2016-03-28,19.921,19.921,19.675,19.822,67154,0
2016-03-29,19.812,19.911,19.556,19.842,316895,0
2016-03-30,19.902,20.394,19.892,20.256,169890,0
2016-03-31,20.196,20.335,20.039,20.089,93465,0
2016-04-01,20.029,20.226,19.921,20.119,91951,0
2016-04-04,20.167,20.186,19.902,19.94,86529,0
2016-04-05,19.793,19.911,19.605,19.605,351522,0
2016-04-06,19.585,19.655,19.477,19.576,135304,0
2016-04-07,19.419,19.566,19.172,19.261,346229,0
2016-04-08,19.409,19.536,19.232,19.251,139394,0
2016-04-11,19.37,19.872,19.34,19.832,607191,0
2016-04-12,19.803,20.226,19.793,20.206,204515,0
2016-04-13,20.365,20.764,20.355,20.679,107208,0
2016-04-14,20.649,20.779,20.433,20.513,119425,0
2016-04-15,20.473,20.629,20.384,20.404,114283,0
2016-04-18,20.285,20.542,20.236,20.463,163556,0
2016-04-19,20.561,20.819,20.561,20.669,160806,0
2016-04-20,20.639,20.858,20.513,20.729,246510,0
2016-04-21,20.779,20.896,20.433,20.443,240910,0
2016-04-22,19.655,20.394,18.888,19.882,455024,0
2016-04-25,19.774,19.774,19.271,19.457,242624,0
2016-04-26,19.536,19.803,19.457,19.516,156210,0
2016-04-27,19.487,19.665,19.35,19.635,119999,0
2016-04-28,19.507,19.774,19.438,19.665,333348,0
2016-04-29,19.675,19.822,19.556,19.695,205694,0
2016-05-02,19.695,19.857,19.526,19.812,126891,0
2016-05-03,19.625,19.685,19.271,19.37,99055,0
2016-05-04,19.271,19.625,19.162,19.34,154344,0
2016-05-05,19.429,19.477,19.276,19.33,103656,0
2016-05-06,19.222,19.477,19.222,19.448,104908,0
2016-05-09,19.37,19.556,19.301,19.487,119953,0
2016-05-10,19.497,19.803,19.497,19.645,84600,0
2016-05-11,19.645,19.784,19.546,19.585,74165,0
2016-05-12,19.645,19.764,19.38,19.536,87018,0
2016-05-13,19.448,19.655,19.281,19.35,90408,0
2016-05-16,19.35,19.744,19.34,19.635,207015,0
2016-05-17,19.645,19.705,19.4,19.566,211937,0
2016-05-18,19.516,19.979,19.516,19.95,243488,0
2016-05-19,19.911,20.295,19.665,19.832,77500,0
2016-05-20,19.911,20.266,19.911,20.167,110553,0
2016-05-23,20.196,20.355,20.069,20.295,138008,0
2016-05-24,20.473,20.829,20.473,20.779,189977,0
2016-05-25,20.886,21.144,20.848,21.014,85025,0
2016-05-26,21.094,21.094,20.709,20.729,74526,0
2016-05-27,20.829,21.094,20.6,21.084,131527,0
2016-05-31,21.253,21.253,20.878,20.984,81800,0
2016-06-01,20.886,21.144,20.679,21.134,116926,0
2016-06-02,21.154,21.263,21.014,21.253,64735,0
2016-06-03,20.994,21.134,20.589,20.878,116390,0
2016-06-06,20.886,21.263,20.868,21.124,131614,0
2016-06-07,21.084,21.164,20.955,21.134,72908,0
2016-06-08,21.074,21.369,21.074,21.303,60357,0
2016-06-09,21.312,21.312,20.886,21.134,272559,0
2016-06-10,20.839,21.124,20.779,21.064,516983,0
2016-06-13,20.945,20.945,20.383,20.452,143672,0
2016-06-14,20.442,20.531,20.157,20.185,121833,0
2016-06-15,20.265,20.364,19.997,20.007,111980,0
2016-06-16,19.977,19.997,19.702,19.782,93374,0
2016-06-17,19.83,19.997,19.632,19.762,397327,0
2016-06-20,20.117,20.215,19.938,19.958,89748,0
2016-06-21,20.037,20.289,19.782,19.967,55459,0
2016-06-22,19.987,20.175,19.919,19.919,55562,0
2016-06-23,20.175,20.393,20.166,20.383,84670,0
2016-06-24,19.367,19.752,19.367,19.642,1216408,0
2016-06-27,19.357,19.494,19.218,19.237,280201,0
2016-06-28,19.573,19.612,19.287,19.494,158220,0
2016-06-29,19.632,19.88,19.484,19.791,111347,0
2016-06-30,19.82,20.117,19.632,20.107,175975,0
2016-07-01,20.127,20.127,19.672,19.87,90144,0
2016-07-05,19.722,19.722,19.474,19.582,133546,0
2016-07-06,19.543,19.928,19.267,19.752,130326,0
2016-07-07,19.83,19.938,19.672,19.742,176315,0
2016-07-08,19.987,20.265,19.948,20.127,188389,0
2016-07-11,20.284,20.492,20.157,20.364,210494,0
2016-07-12,20.57,20.779,20.492,20.709,173789,0
2016-07-13,20.719,20.886,20.62,20.639,111002,0
2016-07-14,20.974,20.974,20.739,20.789,149662,0
2016-07-15,20.906,20.994,20.689,20.719,189002,0
2016-07-18,20.719,20.839,20.62,20.699,121404,0
2016-07-19,20.699,20.699,20.521,20.659,252704,0
2016-07-20,20.709,20.709,20.452,20.492,75369,0
2016-07-21,20.442,20.56,20.215,20.304,88003,0
2016-07-22,20.117,20.354,19.885,20.255,163769,0
2016-07-25,20.166,20.309,19.987,20.047,96978,0
2016-07-26,20.047,20.185,19.928,20.157,98453,0
2016-07-27,20.215,20.245,19.938,19.958,164286,0
2016-07-28,19.84,19.997,19.83,19.909,41755,0
2016-07-29,19.909,20.077,19.762,19.782,96084,0
2016-08-01,19.772,19.89,19.662,19.742,97029,0
2016-08-02,19.762,19.86,19.592,19.682,129957,0
2016-08-03,19.712,19.909,19.692,19.84,64738,0
2016-08-04,19.81,20.017,19.702,19.83,41905,0
2016-08-05,19.977,20.6,19.977,20.58,106198,0
2016-08-08,20.659,20.719,20.413,20.541,66793,0
2016-08-09,20.62,20.896,20.512,20.739,173057,0
2016-08-10,20.848,21.379,20.769,21.379,157159,0
2016-08-11,21.389,21.399,21.234,21.379,106179,0
2016-08-12,21.489,21.638,21.263,21.618,310419,0
2016-08-15,21.736,22.121,21.608,22.101,141243,0
2016-08-16,22.012,22.211,21.953,22.141,89898,0
2016-08-17,22.141,22.308,22.101,22.221,87066,0
2016-08-18,22.269,22.506,22.161,22.486,107435,0
2016-08-19,22.407,22.881,22.397,22.852,161397,0
2016-08-22,22.732,22.921,22.506,22.911,97979,0
2016-08-23,23.049,23.182,22.871,22.951,204783,0
2016-08-24,22.961,23.327,22.931,23.327,136310,0
2016-08-25,23.357,23.585,23.337,23.565,132296,0
2016-08-26,23.625,23.821,23.405,23.585,133706,0
2016-08-29,23.634,23.741,23.505,23.565,80955,0
2016-08-30,23.535,23.683,23.515,23.565,115767,0
2016-08-31,23.505,23.891,23.445,23.693,365762,0
2016-09-01,23.673,23.891,23.455,23.663,83544,0
2016-09-02,23.703,23.811,23.465,23.505,158969,0
2016-09-06,23.495,23.644,23.218,23.585,109938,0
2016-09-07,23.435,23.673,23.218,23.663,125785,0
2016-09-08,23.615,23.761,23.505,23.644,111782,0
2016-09-09,23.485,23.741,23.405,23.465,163103,0
2016-09-12,23.386,23.634,23.179,23.545,199453,0
2016-09-13,23.327,23.425,23.139,23.307,169322,0
2016-09-14,23.257,23.435,22.931,22.951,135742,0
2016-09-15,23.001,23.267,22.852,23.188,162080,0
2016-09-16,23.188,23.208,22.871,23.208,270867,0
2016-09-19,23.208,23.395,23.149,23.376,128544,0
2016-09-20,23.455,23.495,23.218,23.218,121052,0
2016-09-21,23.317,23.475,23.277,23.376,133856,0
2016-09-22,23.525,23.525,23.139,23.208,407361,0
2016-09-23,23.03,23.405,22.941,23.188,199359,0
2016-09-26,23.049,23.198,22.991,23.03,133411,0
2016-09-27,23.02,23.257,22.971,23.169,99575,0
2016-09-28,23.297,23.33,23.188,23.257,102955,0
2016-09-29,23.327,23.327,22.931,23.04,140352,0
2016-09-30,23.159,23.302,23.03,23.129,229792,0
2016-10-03,23.069,23.257,22.911,23.001,159801,0
2016-10-04,23.04,23.277,22.971,23.089,203448,0
2016-10-05,23.159,23.257,23.099,23.208,234216,0
2016-10-06,23.159,23.287,23.059,23.248,164809,0
2016-10-07,23.149,23.381,23.089,23.287,147048,0
2016-10-10,23.357,23.53,23.198,23.297,161531,0
2016-10-11,23.179,23.307,23.03,23.069,198004,0
2016-10-12,23.059,23.228,23.059,23.099,115260,0
2016-10-13,22.911,22.911,22.456,22.595,172074,0
2016-10-14,22.742,22.891,22.732,22.792,107921,0
2016-10-17,22.802,22.871,22.545,22.575,217026,0
2016-10-18,22.812,22.812,22.605,22.664,242889,0
2016-10-19,22.703,22.906,22.575,22.852,237954,0
2016-10-20,22.891,22.951,22.684,22.732,83785,0
2016-10-21,24.693,25.346,24.207,24.247,628321,0
2016-10-24,24.564,24.762,24.227,24.247,415058,0
2016-10-25,24.167,24.327,24.137,24.147,284344,0
2016-10-26,23.891,24.182,23.891,24.137,288441,0
2016-10-27,24.297,24.307,24.147,24.197,227161,0
2016-10-28,24.098,24.357,23.981,24.02,167226,0
2016-10-31,24.08,24.197,23.931,24.089,182651,0
2016-11-01,24.118,24.357,23.585,23.801,464389,0
2016-11-02,23.761,23.761,23.435,23.505,117135,0
2016-11-03,23.565,23.663,23.435,23.485,74900,0
2016-11-04,23.485,23.605,23.317,23.317,98647,0
2016-11-07,23.505,23.761,23.425,23.585,145279,0
2016-11-08,23.565,23.644,23.347,23.357,154373,0
2016-11-09,23.535,24.603,23.535,24.524,715612,0
2016-11-10,24.82,25.124,24.723,24.98,371755,0
2016-11-11,24.87,25.841,24.87,25.782,393714,0
2016-11-14,25.989,26.702,25.979,26.167,162887,0
2016-11-15,25.969,26.187,25.642,26.187,109637,0
2016-11-16,26.068,26.296,25.91,26.167,84878,0
2016-11-17,26.286,26.632,26.158,26.612,234736,0
2016-11-18,26.592,27.335,26.435,27.315,177163,0
2016-11-21,27.454,27.454,26.831,26.9,141001,0
2016-11-22,26.791,27.336,26.791,27.316,164863,0
2016-11-23,27.415,27.545,27.237,27.376,123797,0
2016-11-25,27.366,27.366,26.929,26.958,378126,0
2016-11-28,26.821,26.92,26.315,26.591,123706,0
2016-11-29,26.731,27.058,26.671,26.791,163267,0
2016-11-30,27.028,27.066,26.934,26.988,218212,0
2016-12-01,27.168,27.713,26.958,27.654,130895,0
2016-12-02,29.529,29.728,28.904,28.924,1304733,0
2016-12-05,28.983,29.985,28.948,29.906,4445724,0
2016-12-06,29.836,30.075,29.767,30.065,513703,0
2016-12-07,30.055,30.283,29.886,30.253,257459,0
2016-12-08,30.502,30.938,30.263,30.888,503783,0
2016-12-09,30.998,31.027,30.591,30.918,324387,0
2016-12-12,30.968,31.027,30.442,30.631,310437,0
2016-12-13,30.611,30.859,30.372,30.719,187787,0
2016-12-14,30.502,30.928,30.392,30.521,219703,0
2016-12-15,30.709,31.047,30.422,30.839,311358,0
2016-12-16,30.998,31.295,30.561,30.978,888276,0
2016-12-19,30.888,31.057,30.502,31.037,168471,0
2016-12-20,31.255,31.534,31.235,31.404,225865,0
2016-12-21,31.355,31.721,30.779,31.682,184932,0
2016-12-22,31.622,31.821,31.374,31.642,124928,0
2016-12-23,31.584,31.702,31.315,31.494,142153,0
2016-12-27,31.484,32.03,31.299,31.871,113802,0
2016-12-28,31.99,31.99,31.325,31.504,130368,0
2016-12-29,31.534,31.712,31.226,31.554,144391,0
2016-12-30,31.584,31.741,31.384,31.642,124450,0
2017-01-03,32.138,32.218,31.494,31.712,167898,0
2017-01-04,31.831,32.337,31.791,32.327,195902,0
2017-01-05,32.278,32.278,31.216,31.365,192486,0
2017-01-06,31.404,31.584,31.206,31.414,103971,0
2017-01-09,31.186,31.186,30.699,30.759,145495,0
2017-01-10,30.699,30.928,30.521,30.829,277247,0
2017-01-11,30.759,31.156,30.472,31.008,243542,0
2017-01-12,30.918,30.918,30.243,30.611,75393,0
2017-01-13,30.819,31.554,30.671,30.888,168374,0
2017-01-17,30.611,30.789,29.995,30.035,106531,0
2017-01-18,30.105,30.502,29.961,30.492,108114,0
2017-01-19,30.561,30.561,30.253,30.442,112211,0
2017-01-20,30.432,30.854,30.327,30.699,112682,0
2017-01-23,30.512,30.928,30.512,30.671,85152,0
2017-01-24,30.878,31.196,30.472,30.968,143317,0
2017-01-25,31.275,31.504,31.087,31.454,102037,0
2017-01-26,31.315,31.652,31.255,31.593,135709,0
2017-01-27,32.763,33.31,32.228,32.993,263270,0
2017-01-30,32.763,32.763,32.059,32.238,154517,0
2017-01-31,31.851,32.456,31.851,32.248,187982,0
2017-02-01,32.486,32.943,32.128,32.387,193167,0
2017-02-02,32.118,32.416,31.741,31.891,126639,0
2017-02-03,32.248,32.655,32.128,32.536,159958,0
2017-02-06,32.555,32.714,32.288,32.347,103193,0
2017-02-07,32.347,32.436,31.612,31.751,243719,0
2017-02-08,31.642,31.672,30.928,31.127,128899,0
2017-02-09,31.127,31.325,31.097,31.216,283773,0
2017-02-10,31.484,31.622,31.265,31.564,84568,0
2017-02-13,31.702,32.118,31.702,31.941,103182,0
2017-02-14,31.851,32.615,31.622,32.546,167626,0
2017-02-15,32.694,32.893,32.446,32.803,111421,0
2017-02-16,32.793,33.13,32.526,33.13,130392,0
2017-02-17,33.031,33.031,32.595,32.853,434636,0
2017-02-21,32.903,32.943,32.526,32.783,72611,0
2017-02-22,32.803,33.032,32.518,32.923,85932,0
2017-02-23,32.983,33.151,32.793,33.072,110694,0
2017-02-24,32.734,32.963,32.605,32.873,120460,0
2017-02-27,32.853,33.032,32.773,32.973,99222,0
2017-02-28,32.893,32.963,32.674,32.803,155791,0
2017-03-01,33.311,33.907,33.281,33.847,151357,0
2017-03-02,33.847,33.847,32.963,32.983,74580,0
2017-03-03,33.072,33.321,32.704,32.833,161285,0
2017-03-06,32.714,32.714,32.287,32.485,203957,0
2017-03-07,32.475,32.833,32.425,32.645,183240,0
2017-03-08,33.012,33.012,32.505,32.595,126151,0
2017-03-09,32.674,32.823,32.455,32.485,105192,0
2017-03-10,32.714,33.003,32.237,32.575,117082,0
2017-03-13,32.545,32.953,32.445,32.575,78668,0
2017-03-14,32.346,32.674,32.067,32.585,64834,0
2017-03-15,32.684,32.983,32.425,32.465,88297,0
2017-03-16,32.664,32.933,32.386,32.813,86535,0
2017-03-17,32.813,33.161,32.396,33.151,410860,0
2017-03-20,32.943,32.943,32.435,32.655,109218,0
2017-03-21,32.883,32.883,30.695,30.725,185639,0
2017-03-22,30.417,30.735,29.999,30.218,149348,0
2017-03-23,30.149,31.103,30.149,31.023,89419,0
2017-03-24,31.183,31.67,31.043,31.63,151156,0
2017-03-27,31.063,31.839,30.725,31.739,159346,0
2017-03-28,31.581,32.167,30.934,32.147,98798,0
2017-03-29,32.107,32.107,31.561,31.59,179225,0
2017-03-30,31.581,32.744,31.581,32.635,365515,0
2017-03-31,32.505,32.724,32.247,32.316,150308,0
2017-04-03,32.326,32.615,31.541,31.561,165558,0
2017-04-04,31.381,31.714,31.322,31.62,130481,0
2017-04-05,31.899,32.102,31.223,31.232,105142,0
2017-04-06,31.163,31.849,31.133,31.829,117583,0
2017-04-07,31.59,32.008,31.551,31.789,260772,0
2017-04-10,31.799,32.058,31.163,31.441,74433,0
2017-04-11,31.342,31.869,31.327,31.859,79694,0
2017-04-12,31.779,31.943,31.332,31.739,133676,0
2017-04-13,31.65,31.859,30.954,30.954,112990,0
2017-04-17,30.984,31.342,30.755,31.322,67015,0
2017-04-18,31.043,31.451,30.984,31.421,59614,0
2017-04-19,31.719,31.824,31.391,31.531,78724,0
2017-04-20,31.71,32.187,31.63,32.157,97203,0
2017-04-21,32.297,32.923,31.381,31.401,148328,0
2017-04-24,31.332,32.097,31.332,31.59,134297,0
2017-04-25,31.929,32.465,31.929,32.247,191172,0
2017-04-26,32.177,32.625,32.167,32.277,388214,0
2017-04-27,32.356,32.45,31.64,31.769,107264,0
2017-04-28,31.919,32.023,31.362,31.391,131394,0
2017-05-01,31.67,31.929,31.262,31.65,154218,0
2017-05-02,31.61,31.849,31.312,31.471,82425,0
2017-05-03,31.242,31.978,31.053,31.968,94246,0
2017-05-04,32.346,32.485,31.71,31.719,115371,0
2017-05-05,31.819,31.819,31.252,31.521,124388,0
2017-05-08,31.481,31.889,31.481,31.789,113772,0
2017-05-09,31.919,32.058,31.521,31.67,82745,0
2017-05-10,31.65,31.869,31.501,31.69,73650,0
2017-05-11,31.491,31.759,31.322,31.63,216908,0
2017-05-12,31.401,31.679,31.237,31.551,122590,0
2017-05-15,31.501,31.958,31.501,31.859,64213,0
2017-05-16,32.008,32.008,31.68,31.968,75321,0
2017-05-17,31.491,31.491,30.705,30.964,174526,0
2017-05-18,30.904,31.272,30.884,30.914,130135,0
2017-05-19,30.894,31.193,30.825,30.855,179930,0
2017-05-22,30.914,31.058,30.616,30.785,78110,0
2017-05-23,30.855,31.282,30.546,31.193,77161,0
2017-05-24,31.213,31.223,30.744,30.784,114722,0
2017-05-25,30.883,31.203,30.754,30.973,67603,0
2017-05-26,30.903,30.943,30.614,30.704,55106,0
2017-05-30,30.475,30.963,30.096,30.544,91896,0
2017-05-31,30.564,31.098,30.016,30.435,113441,0
2017-06-01,30.574,31.033,30.146,31.023,81936,0
2017-06-02,30.784,31.542,30.784,30.873,100862,0
2017-06-05,30.883,31.412,30.654,30.734,60503,0
2017-06-06,30.514,30.674,30.116,30.265,84262,0
2017-06-07,30.315,30.864,30.255,30.744,72426,0
2017-06-08,30.694,32.08,30.694,31.831,109592,0
2017-06-09,32.05,33.052,31.886,33.037,132044,0
2017-06-12,33.027,33.456,32.479,32.898,147418,0
2017-06-13,33.077,33.666,32.968,33.117,189803,0
2017-06-14,32.868,33.027,32.329,33.017,89030,0
2017-06-15,32.768,33.406,32.758,32.888,43660,0
2017-06-16,32.489,33.067,32.489,32.698,264033,0
2017-06-19,32.918,33.217,32.459,32.549,63926,0
2017-06-20,32.499,32.499,31.941,31.99,39167,0
2017-06-21,32.02,32.02,31.631,31.661,56596,0
2017-06-22,31.651,31.801,31.163,31.641,50632,0
2017-06-23,31.861,31.99,31.282,31.462,449143,0
2017-06-26,31.502,31.821,31.143,31.412,137324,0
2017-06-27,31.661,32.29,31.442,32.18,140362,0
2017-06-28,32.579,33.177,32.549,32.968,113319,0
2017-06-29,33.536,33.755,32.768,33.227,52790,0
2017-06-30,33.297,33.357,32.838,33.017,62045,0
2017-07-03,33.137,34.164,33.067,33.865,68596,0
2017-07-05,33.985,33.985,33.386,33.745,65823,0
2017-07-06,33.686,33.955,33.471,33.686,111898,0
2017-07-07,33.875,34.094,33.576,34.045,54174,0
2017-07-10,33.905,34.084,33.686,33.686,64243,0
2017-07-11,33.676,34.359,33.017,33.735,102283,0
2017-07-12,33.596,33.835,33.476,33.716,66891,0
2017-07-13,33.745,33.745,33.307,33.636,52134,0
2017-07-14,33.247,33.626,33.207,33.536,114563,0
2017-07-17,33.347,33.696,33.307,33.436,120618,0
2017-07-18,33.137,33.516,33.097,33.466,61468,0
2017-07-19,33.626,33.755,33.376,33.666,55988,0
2017-07-20,33.656,33.77,33.416,33.566,79326,0
2017-07-21,34.154,35.939,32.938,33.197,196630,0
2017-07-24,33.337,33.955,32.988,33.207,75365,0
2017-07-25,33.546,34.324,33.242,34.084,95796,0
2017-07-26,34.144,34.603,33.717,34.114,216202,0
2017-07-27,34.134,34.264,33.461,34.174,132884,0
2017-07-28,34.174,34.214,33.626,33.775,59157,0
2017-07-31,33.855,34.055,33.646,34.035,103362,0
2017-08-01,34.264,34.404,33.935,34.224,42107,0
2017-08-02,34.124,34.563,34.065,34.065,36299,0
2017-08-03,34.065,34.224,33.755,33.825,66083,0
2017-08-04,34.124,34.124,33.765,33.905,100433,0
2017-08-07,33.895,34.055,33.686,33.735,60411,0
2017-08-08,33.646,34.349,33.646,33.785,51512,0
2017-08-09,33.526,33.955,33.421,33.556,83386,0
2017-08-10,33.327,33.379,32.858,32.948,110322,0
2017-08-11,32.13,32.848,32.02,32.14,121249,0
2017-08-14,32.359,32.998,31.791,32.848,84414,0
2017-08-15,33.177,33.177,32.399,32.409,59616,0
2017-08-16,32.409,32.724,32.22,32.299,45654,0
2017-08-17,32.2,32.379,31.292,31.372,76906,0
2017-08-18,31.292,32.08,31.269,31.881,134559,0
2017-08-21,31.871,31.99,31.691,31.881,48061,0
2017-08-22,32.11,32.309,31.921,32.12,54304,0
2017-08-23,31.87,32.76,31.87,32.46,100039,0
2017-08-24,32.57,32.58,32.14,32.33,66692,0
2017-08-25,32.49,32.72,31.98,32.58,30173,0
2017-08-28,32.74,32.75,32.05,32.21,68558,0
2017-08-29,31.83,32.23,31.79,32.11,56972,0
2017-08-30,32.21,32.37,32.03,32.16,34991,0
2017-08-31,32.24,32.49,32.03,32.18,53650,0
2017-09-01,32.3,32.56,32.17,32.31,41156,0
2017-09-05,32.07,32.15,31.35,31.44,48925,0
2017-09-06,31.53,31.74,31.22,31.23,48708,0
2017-09-07,31.17,31.17,30.28,30.39,66770,0
2017-09-08,30.36,30.97,30.25,30.71,63954,0
2017-09-11,31.02,31.7,31.02,31.55,62077,0
2017-09-12,31.61,32.34,31.61,32.29,49102,0
2017-09-13,32.26,32.68,32.2,32.6,62156,0
2017-09-14,32.42,32.54,32.09,32.21,58325,0
2017-09-15,32.26,32.45,31.86,32.22,335034,0
2017-09-18,32.28,32.51,32.26,32.41,63832,0
2017-09-19,32.39,32.78,32.39,32.64,95254,0
2017-09-20,32.62,33.68,32.48,33.34,70268,0
2017-09-21,33.3,33.735,33.23,33.53,38098,0
2017-09-22,33.39,34.03,33.39,33.86,92963,0
2017-09-25,33.81,34.24,33.66,34.18,97328,0
2017-09-26,34.18,34.77,33.98,34.57,65629,0
2017-09-27,34.71,35.77,34.7,35.5,98200,0
2017-09-28,35.46,35.79,35.18,35.6,66889,0
2017-09-29,35.44,35.88,35.44,35.69,75518,0
2017-10-02,35.74,36.27,35.44,36.26,77484,0
2017-10-03,36.07,36.41,35.99,36.34,97524,0
2017-10-04,36.4,36.57,36.15,36.19,106359,0
2017-10-05,36.25,36.61,36.06,36.58,65204,0
2017-10-06,36.81,36.98,36.65,36.91,77103,0
2017-10-09,36.85,36.91,36.13,36.23,88165,0
2017-10-10,36.51,36.85,36.27,36.62,130477,0
2017-10-11,36.73,36.87,36.5,36.71,51143,0
2017-10-12,36.78,37.08,36.34,36.47,103842,0
2017-10-13,36.48,36.48,35.94,36.04,74467,0
2017-10-16,36.2,36.43,35.78,35.97,140932,0
2017-10-17,36.02,36.09,35.36,35.47,49303,0
2017-10-18,35.51,35.9,35.435,35.68,73454,0
2017-10-19,34.35,34.9,33.8,34.44,151806,0
2017-10-20,34.04,34.08,32.15,32.98,281878,0
2017-10-23,33.24,33.24,32.64,32.81,103872,0
2017-10-24,32.89,33.34,32.78,32.93,106217,0
2017-10-25,33.05,33.26,32.6,33,126277,0
2017-10-26,33.17,33.42,32.99,33.23,78363,0
2017-10-27,33.04,33.66,33.04,33.57,91196,0
2017-10-30,33.17,33.61,32.51,32.64,68861,0
2017-10-31,32.6,33.28,32.51,32.82,91123,0
2017-11-01,33.06,33.21,32.34,32.54,178658,0
2017-11-02,32.44,33.44,32.25,33.39,97138,0
2017-11-03,33.26,33.56,33.06,33.24,61939,0
2017-11-06,33.09,33.28,32.83,33,58015,0
2017-11-07,33.07,33.07,31.64,32.04,97199,0
2017-11-08,31.85,31.86,31.26,31.59,106704,0
2017-11-09,31.35,31.63,30.56,30.88,126143,0
2017-11-10,30.9,31.14,30.69,30.74,112469,0
