Date,Open,High,Low,Close,Volume,OpenInt
2012-05-25,12.277,12.277,12.261,12.277,3876727,0
2012-05-29,12.277,12.622,12.277,12.5,730408,0
2012-05-30,12.5,12.546,12.302,12.423,284188,0
2012-05-31,12.473,12.751,12.331,12.697,508190,0
2012-06-01,12.668,12.668,12.471,12.646,187438,0
2012-06-04,12.646,12.878,12.565,12.78,561616,0
2012-06-05,12.771,12.771,12.527,12.527,337570,0
2012-06-06,12.544,12.731,12.476,12.667,98792,0
2012-06-07,12.671,12.741,12.639,12.671,183386,0
2012-06-08,12.696,12.867,12.657,12.696,238985,0
2012-06-11,12.691,12.867,12.663,12.733,195194,0
2012-06-12,12.758,12.862,12.631,12.795,169146,0
2012-06-13,12.795,12.882,12.749,12.764,211788,0
2012-06-14,12.772,12.843,12.598,12.821,188183,0
2012-06-15,12.825,12.858,12.719,12.795,87458,0
2012-06-18,12.795,12.843,12.691,12.772,173339,0
2012-06-19,12.772,12.829,12.749,12.8,129492,0
2012-06-20,12.807,12.846,12.772,12.776,141659,0
2012-06-21,12.749,12.8,12.743,12.786,185499,0
2012-06-22,12.779,12.779,12.58,12.699,159499,0
2012-06-25,12.451,12.686,12.44,12.589,199210,0
2012-06-26,12.61,12.758,12.403,12.457,339615,0
2012-06-27,12.471,12.652,12.471,12.589,219760,0
2012-06-28,12.546,12.772,12.546,12.719,91286,0
2012-06-29,12.708,12.817,12.672,12.678,177992,0
2012-07-02,12.489,12.633,12.296,12.458,995386,0
2012-07-03,12.501,12.644,12.475,12.625,283572,0
2012-07-05,12.621,12.666,12.577,12.666,441861,0
2012-07-06,12.667,12.794,12.617,12.741,433848,0
2012-07-09,12.741,12.756,12.65,12.684,675273,0
2012-07-10,12.785,12.824,12.65,12.712,328954,0
2012-07-11,12.727,12.807,12.68,12.712,367652,0
2012-07-12,12.69,12.846,12.676,12.842,443032,0
2012-07-13,12.859,12.894,12.8,12.859,469526,0
2012-07-16,12.882,12.942,12.756,12.807,450925,0
2012-07-17,12.835,12.873,12.753,12.868,388863,0
2012-07-18,12.856,12.939,12.849,12.882,435577,0
2012-07-19,12.857,12.924,12.857,12.861,339082,0
2012-07-20,12.882,12.957,12.863,12.939,352181,0
2012-07-23,12.741,12.954,12.741,12.846,508897,0
2012-07-24,12.82,12.934,12.774,12.856,503379,0
2012-07-25,12.85,12.871,12.812,12.824,388716,0
2012-07-26,12.911,12.934,12.828,12.916,410264,0
2012-07-27,12.939,13.047,12.918,12.997,340985,0
2012-07-30,12.981,13.118,12.934,13.094,270365,0
2012-07-31,13.087,13.17,13.006,13.039,430548,0
2012-08-01,13.127,13.155,12.879,13.047,331067,0
2012-08-02,12.939,13.14,12.919,13.079,576605,0
2012-08-03,13.093,13.127,13.031,13.122,288491,0
2012-08-06,13.069,13.486,13.062,13.11,500130,0
2012-08-07,13.127,13.194,13.054,13.105,502824,0
2012-08-08,13.155,13.278,13.102,13.2,530464,0
2012-08-09,13.309,13.309,13.194,13.253,388120,0
2012-08-10,13.278,13.409,13.211,13.237,432920,0
2012-08-13,13.269,13.437,13.269,13.295,429748,0
2012-08-14,13.315,13.315,13.244,13.269,417914,0
2012-08-15,13.269,13.338,13.269,13.315,306093,0
2012-08-16,13.301,13.363,13.295,13.32,362239,0
2012-08-17,13.327,13.367,13.295,13.367,437303,0
2012-08-20,13.377,13.395,13.338,13.355,440712,0
2012-08-21,13.35,13.414,13.295,13.395,640422,0
2012-08-22,13.405,13.419,13.297,13.367,600039,0
2012-08-23,13.37,13.391,13.327,13.335,405273,0
2012-08-24,13.364,13.379,13.311,13.36,382774,0
2012-08-27,13.405,13.414,13.35,13.359,407749,0
2012-08-28,13.387,13.401,13.338,13.367,472652,0
2012-08-29,13.377,13.409,13.367,13.377,319071,0
2012-08-30,13.395,13.419,13.367,13.419,331512,0
2012-08-31,13.424,13.548,13.401,13.508,394273,0
2012-09-04,13.548,13.605,13.491,13.542,426811,0
2012-09-05,13.542,13.715,13.513,13.559,555180,0
2012-09-06,13.559,13.615,13.499,13.518,465640,0
2012-09-07,13.568,13.6,13.492,13.6,521464,0
2012-09-10,13.75,13.75,13.545,13.556,798403,0
2012-09-11,13.608,13.667,13.545,13.667,787858,0
2012-09-12,13.685,13.704,13.6,13.629,630209,0
2012-09-13,13.648,13.772,13.637,13.759,987926,0
2012-09-14,13.839,14.049,13.831,14.011,923081,0
2012-09-17,14.145,14.149,14.058,14.088,985680,0
2012-09-18,14.097,14.097,13.915,14.023,1026083,0
2012-09-19,14.053,14.071,13.956,14.023,758120,0
2012-09-20,13.94,14.011,13.892,13.909,831901,0
2012-09-21,13.94,14.011,13.903,13.909,859645,0
2012-09-24,13.94,14,13.868,13.888,901313,0
2012-09-25,13.92,13.99,13.843,13.968,1003893,0
2012-09-26,13.98,14,13.897,13.96,532565,0
2012-09-27,13.996,14.071,13.98,14.038,733506,0
2012-09-28,14.063,14.204,14.038,14.145,678893,0
2012-10-01,14.156,14.347,14.156,14.282,901781,0
2012-10-02,14.347,14.397,14.243,14.336,686352,0
2012-10-03,14.322,14.404,14.282,14.314,692607,0
2012-10-04,14.322,14.392,14.253,14.364,771140,0
2012-10-05,14.364,14.449,14.347,14.429,684753,0
2012-10-08,14.397,14.511,14.358,14.41,712491,0
2012-10-09,14.083,14.495,14.083,14.361,652950,0
2012-10-10,14.32,14.356,14.039,14.098,1109043,0
2012-10-11,14.077,14.227,14.065,14.127,683347,0
2012-10-12,14.23,14.356,14.157,14.157,432926,0
2012-10-15,14.217,14.285,14.122,14.235,494501,0
2012-10-16,14.241,14.32,14.122,14.157,704669,0
2012-10-17,14.206,14.389,14.173,14.308,484614,0
2012-10-18,14.35,14.428,14.34,14.423,376253,0
2012-10-19,14.453,14.453,14.244,14.32,371418,0
2012-10-22,14.312,14.368,14.25,14.328,387396,0
2012-10-23,14.324,14.368,14.2,14.308,596240,0
2012-10-24,14.316,14.361,14.194,14.194,599359,0
2012-10-25,14.244,14.281,14.168,14.173,652655,0
2012-10-26,14.194,14.285,14.157,14.222,357336,0
2012-10-31,14.262,14.335,14.25,14.335,442233,0
2012-11-01,14.385,14.456,14.32,14.418,425370,0
2012-11-02,14.447,14.468,14.324,14.453,551518,0
2012-11-05,14.443,14.48,14.402,14.48,441404,0
2012-11-06,14.485,14.526,14.285,14.35,1223746,0
2012-11-07,14.32,14.356,14.244,14.298,493955,0
2012-11-08,14.389,14.484,14.367,14.46,687089,0
2012-11-09,14.452,14.455,14.401,14.446,276453,0
2012-11-12,14.479,14.508,14.431,14.484,518836,0
2012-11-13,14.472,14.479,14.389,14.455,447156,0
2012-11-14,14.436,14.436,13.993,14.047,882969,0
2012-11-15,14.037,14.047,13.704,13.97,1366047,0
2012-11-16,13.976,14.306,13.876,14.272,671531,0
2012-11-19,14.423,14.431,14.228,14.417,671239,0
2012-11-20,14.349,14.384,14.265,14.296,411314,0
2012-11-21,14.272,14.394,14.272,14.331,479835,0
2012-11-23,14.401,14.436,14.272,14.296,355848,0
2012-11-26,14.331,14.378,14.187,14.301,678411,0
2012-11-27,14.272,14.349,14.272,14.315,523264,0
2012-11-28,14.334,14.427,14.319,14.401,319150,0
2012-11-29,14.413,14.489,14.407,14.489,511249,0
2012-11-30,14.484,14.584,14.446,14.563,604573,0
2012-12-03,14.567,14.705,14.552,14.657,669590,0
2012-12-04,14.334,14.736,14.334,14.736,846797,0
2012-12-05,14.747,14.821,14.727,14.816,577956,0
2012-12-06,14.812,14.875,14.742,14.78,645272,0
2012-12-07,14.84,14.875,14.78,14.796,524836,0
2012-12-10,14.816,14.879,14.727,14.791,596166,0
2012-12-11,14.852,14.963,14.828,14.959,603470,0
2012-12-12,14.969,15.088,14.932,15.081,680901,0
2012-12-13,15.065,15.119,14.707,14.932,1305993,0
2012-12-14,14.932,14.986,14.778,14.875,432755,0
2012-12-17,14.92,14.928,14.828,14.895,676468,0
2012-12-18,14.848,14.948,14.844,14.932,607816,0
2012-12-19,15.039,15.104,15.021,15.073,755996,0
2012-12-20,15.088,15.181,15.051,15.16,667208,0
2012-12-21,15.141,15.181,15.039,15.108,450518,0
2012-12-24,15.153,15.265,15.153,15.166,263781,0
2012-12-26,15.263,15.321,15.145,15.239,432144,0
2012-12-27,15.298,15.368,15.239,15.28,487560,0
2012-12-28,15.296,15.425,15.291,15.357,333149,0
2012-12-31,15.399,15.45,15.303,15.395,287124,0
2013-01-02,15.491,15.516,15.415,15.461,385643,0
2013-01-03,15.537,15.656,15.468,15.481,550388,0
2013-01-04,15.505,15.627,15.491,15.548,612229,0
2013-01-07,15.573,15.967,15.522,15.611,630172,0
2013-01-08,15.702,15.771,15.617,15.742,673591,0
2013-01-09,15.771,15.909,15.754,15.818,1087889,0
2013-01-10,15.826,15.879,15.8,15.85,774154,0
2013-01-11,15.874,16.025,15.859,15.973,1186349,0
2013-01-14,16.001,16.085,15.927,16.02,829590,0
2013-01-15,15.929,15.985,15.907,15.946,813734,0
2013-01-16,15.912,15.961,15.912,15.946,916093,0
2013-01-17,16.046,16.046,15.951,15.978,815174,0
2013-01-18,16.029,16.101,15.991,16.073,705104,0
2013-01-22,16.09,16.185,16.085,16.123,710959,0
2013-01-23,16.095,16.154,16.029,16.129,1024738,0
2013-01-24,16.107,16.159,16.085,16.095,867445,0
2013-01-25,16.095,16.095,15.907,15.927,1361997,0
2013-01-28,15.946,15.973,15.8,15.901,1034050,0
2013-01-29,15.927,16.063,15.922,16.046,521762,0
2013-01-30,16.069,16.192,16.063,16.159,585625,0
2013-01-31,16.164,16.226,16.164,16.226,363892,0
2013-02-01,16.239,16.353,16.192,16.322,721892,0
2013-02-04,16.806,16.806,16.185,16.222,447197,0
2013-02-05,16.318,16.36,16.256,16.318,576329,0
2013-02-06,16.328,16.328,16.275,16.305,391934,0
2013-02-07,16.332,16.338,16.237,16.28,509625,0
2013-02-08,16.274,16.311,16.158,16.225,392175,0
2013-02-11,16.237,16.254,16.087,16.138,444800,0
2013-02-12,16.153,16.162,16.071,16.147,736563,0
2013-02-13,16.126,16.26,16.126,16.23,483030,0
2013-02-14,16.247,16.26,16.205,16.22,287396,0
2013-02-15,16.247,16.264,16.153,16.225,291420,0
2013-02-19,16.271,16.305,16.243,16.254,612097,0
2013-02-20,16.28,16.332,16.264,16.322,426908,0
2013-02-21,16.274,16.311,16.208,16.247,461976,0
2013-02-22,16.305,16.305,16.237,16.297,287684,0
2013-02-25,16.326,16.369,16.271,16.365,383819,0
2013-02-26,16.403,16.443,16.344,16.418,358512,0
2013-02-27,16.412,16.465,16.403,16.428,285877,0
2013-02-28,16.428,16.443,16.393,16.393,290801,0
2013-03-01,16.418,16.435,16.301,16.387,349549,0
2013-03-04,16.376,16.465,16.376,16.465,382765,0
2013-03-05,16.477,16.642,16.465,16.578,560764,0
2013-03-06,16.631,16.648,16.488,16.566,307960,0
2013-03-07,16.588,16.664,16.54,16.664,235229,0
2013-03-08,16.63,16.695,16.588,16.599,355377,0
2013-03-11,16.648,16.715,16.609,16.673,299379,0
2013-03-12,16.673,16.673,16.48,16.512,417454,0
2013-03-13,16.565,16.609,16.54,16.562,298628,0
2013-03-14,16.588,16.609,16.49,16.557,297361,0
2013-03-15,16.512,16.54,16.385,16.401,486064,0
2013-03-18,16.38,16.512,16.361,16.438,481057,0
2013-03-19,16.457,16.562,16.385,16.438,412459,0
2013-03-20,16.464,16.48,16.391,16.433,290028,0
2013-03-21,16.447,16.501,16.433,16.433,222176,0
2013-03-22,16.442,16.474,16.334,16.385,483462,0
2013-03-25,16.415,16.457,16.221,16.244,644766,0
2013-03-26,16.284,16.38,16.276,16.334,385251,0
2013-03-27,16.347,16.442,16.322,16.442,284518,0
2013-03-28,16.442,16.673,16.421,16.673,1780487,0
2013-04-01,16.664,16.669,16.565,16.616,251863,0
2013-04-02,16.63,16.64,16.565,16.593,280558,0
2013-04-03,16.57,16.63,16.457,16.457,224472,0
2013-04-04,16.496,16.599,16.48,16.565,268703,0
2013-04-05,16.557,16.581,16.457,16.496,334375,0
2013-04-08,16.54,16.562,16.48,16.512,308556,0
2013-04-09,16.604,16.615,16.545,16.556,340598,0
2013-04-10,16.561,16.612,16.561,16.608,223842,0
2013-04-11,16.63,16.63,16.514,16.514,265667,0
2013-04-12,16.545,16.574,16.52,16.569,231738,0
2013-04-15,16.556,16.564,16.332,16.418,400704,0
2013-04-16,16.436,16.461,16.348,16.429,409413,0
2013-04-17,16.424,16.482,16.398,16.461,366736,0
2013-04-18,16.451,16.493,16.369,16.436,321526,0
2013-04-19,16.429,16.482,16.413,16.445,172482,0
2013-04-22,16.478,16.51,16.338,16.376,372912,0
2013-04-23,16.393,16.445,16.348,16.365,494712,0
2013-04-24,16.384,16.456,16.369,16.445,466205,0
2013-04-25,16.489,16.593,16.473,16.526,504164,0
2013-04-26,16.556,16.634,16.556,16.598,284614,0
2013-04-29,16.639,16.673,16.598,16.657,282728,0
2013-04-30,16.663,16.791,16.663,16.791,235481,0
2013-05-01,16.803,16.92,16.803,16.92,290660,0
2013-05-02,16.957,16.995,16.932,16.963,389958,0
2013-05-03,17.016,17.032,16.969,16.981,275931,0
2013-05-06,17.027,17.083,16.995,17.022,244188,0
2013-05-07,17.092,17.193,17.067,17.191,238778,0
2013-05-08,17.267,17.512,17.267,17.512,707570,0
2013-05-09,17.501,17.543,17.418,17.501,374106,0
2013-05-10,17.501,17.745,17.495,17.734,785746,0
2013-05-13,17.65,17.686,17.492,17.51,284423,0
2013-05-14,17.495,18.418,17.294,17.588,1722572,0
2013-05-15,17.657,17.734,17.351,17.401,966476,0
2013-05-16,17.439,17.445,17.259,17.285,510247,0
2013-05-17,17.334,17.439,17.212,17.268,477784,0
2013-05-20,17.285,17.362,17.22,17.251,399085,0
2013-05-21,17.298,17.458,17.289,17.388,320989,0
2013-05-22,17.424,17.471,17.041,17.111,633647,0
2013-05-23,17.057,17.197,16.995,17.074,596227,0
2013-05-24,17.028,17.138,17.028,17.057,299806,0
2013-05-28,17.086,17.094,16.322,16.407,2920070,0
2013-05-29,16.434,16.611,16.12,16.465,2173099,0
2013-05-30,16.481,16.715,16.347,16.481,818935,0
2013-05-31,16.564,16.57,16.266,16.415,851519,0
2013-06-03,16.434,16.514,16.024,16.12,1109407,0
2013-06-04,16.036,16.114,15.826,16.063,1551616,0
2013-06-05,16.069,16.124,16.005,16.091,704457,0
2013-06-06,16.102,16.293,16.096,16.232,735297,0
2013-06-07,16.226,16.231,15.928,16.029,683118,0
2013-06-10,16.046,16.063,15.509,15.587,1264168,0
2013-06-11,15.42,15.705,15.414,15.478,1099659,0
2013-06-12,15.541,15.606,15.192,15.23,1100922,0
2013-06-13,15.275,15.876,15.266,15.795,832105,0
2013-06-14,15.807,16.223,15.799,16.149,734015,0
2013-06-17,16.211,16.366,15.99,15.99,729906,0
2013-06-18,15.99,16.066,15.932,16.029,379849,0
2013-06-19,16.087,16.093,15.705,15.737,611275,0
2013-06-20,15.728,15.728,15.408,15.478,905823,0
2013-06-21,15.59,15.602,15.31,15.53,615219,0
2013-06-24,15.478,15.541,15.104,15.223,946004,0
2013-06-25,15.425,15.684,15.286,15.684,694231,0
2013-06-26,15.765,15.898,15.733,15.888,385836,0
2013-06-27,15.91,16.103,15.91,16.073,389782,0
2013-06-28,16.149,16.149,15.937,16.065,333421,0
2013-07-01,16.02,16.037,15.715,15.737,338598,0
2013-07-02,15.684,15.728,15.431,15.473,567468,0
2013-07-03,15.402,15.463,15.304,15.42,239848,0
2013-07-05,15.274,15.298,14.898,15.043,836225,0
2013-07-08,15.385,15.385,15.048,15.166,492803,0
2013-07-09,15.268,15.31,15.019,15.216,532542,0
2013-07-10,15.38,15.397,15.143,15.196,368019,0
2013-07-11,15.526,15.676,15.352,15.676,591588,0
2013-07-12,15.646,15.752,15.554,15.744,370742,0
2013-07-15,15.691,15.782,15.607,15.613,487133,0
2013-07-16,15.63,15.646,15.425,15.47,323207,0
2013-07-17,15.535,15.691,15.508,15.669,333672,0
2013-07-18,15.697,15.804,15.541,15.619,310989,0
2013-07-19,15.603,15.635,15.414,15.597,214606,0
2013-07-22,15.568,15.607,15.47,15.607,262859,0
2013-07-23,15.592,15.592,15.535,15.541,254030,0
2013-07-24,15.508,15.535,15.136,15.155,360083,0
2013-07-25,15.18,15.266,15.123,15.151,364734,0
2013-07-26,15.155,15.451,15.155,15.437,351534,0
2013-07-29,15.42,15.42,15.273,15.37,198631,0
2013-07-30,15.352,15.493,15.273,15.321,359103,0
2013-07-31,15.254,15.296,15.155,15.216,493780,0
2013-08-01,15.28,15.315,14.934,14.95,609338,0
2013-08-02,15.005,15.18,15.005,15.155,400356,0
2013-08-05,15.202,15.216,15.005,15.115,221040,0
2013-08-06,15.097,15.18,14.918,15.119,394481,0
2013-08-07,15.091,15.228,15.046,15.223,320833,0
2013-08-08,15.302,15.345,15.156,15.321,495760,0
2013-08-09,15.22,15.408,15.204,15.394,236759,0
2013-08-12,15.339,15.408,15.339,15.39,183000,0
2013-08-13,15.326,15.332,15.117,15.294,521552,0
2013-08-14,15.265,15.265,15.201,15.253,239564,0
2013-08-15,15.169,15.365,15.073,15.283,610035,0
2013-08-16,15.272,15.345,15.204,15.309,218469,0
2013-08-19,15.302,15.339,15.068,15.112,382440,0
2013-08-20,15.112,15.309,15.089,15.309,395766,0
2013-08-21,15.298,15.298,15.126,15.227,316013,0
2013-08-22,15.193,15.314,15.193,15.233,262749,0
2013-08-23,15.253,15.463,15.253,15.457,285303,0
2013-08-26,15.473,15.49,15.384,15.39,207078,0
2013-08-27,15.298,15.569,15.298,15.498,464147,0
2013-08-28,15.473,15.484,15.39,15.473,189263,0
2013-08-29,15.39,15.45,15.309,15.437,406248,0
2013-08-30,15.574,15.574,15.357,15.396,480413,0
2013-09-03,15.33,15.441,15.262,15.317,378403,0
2013-09-04,15.306,15.411,15.306,15.391,348955,0
2013-09-05,15.411,15.411,15.229,15.374,353602,0
2013-09-06,15.388,15.411,15.266,15.269,370696,0
2013-09-09,15.298,15.47,15.298,15.463,351244,0
2013-09-10,15.541,15.541,15.419,15.477,300569,0
2013-09-11,15.519,15.535,15.411,15.46,325809,0
2013-09-12,15.46,15.529,15.455,15.512,228509,0
2013-09-13,15.467,15.56,15.405,15.429,375669,0
2013-09-16,15.591,15.596,15.435,15.477,267972,0
2013-09-17,15.46,15.553,15.46,15.519,270802,0
2013-09-18,15.529,15.929,15.512,15.927,732902,0
2013-09-19,15.981,16.023,15.771,15.927,623338,0
2013-09-20,15.91,15.927,15.807,15.82,275772,0
2013-09-23,15.82,15.9,15.783,15.888,277024,0
2013-09-24,15.904,16.046,15.876,16.046,579853,0
2013-09-25,16.035,16.035,15.847,15.876,344945,0
2013-09-26,15.929,16.023,15.862,15.862,276696,0
2013-09-27,15.847,15.935,15.847,15.883,165041,0
2013-09-30,15.896,16.062,15.872,16.062,391489,0
2013-10-01,15.935,16.035,15.922,16.035,193413,0
2013-10-02,15.981,16.153,15.981,16.153,392815,0
2013-10-03,16.153,16.193,16.08,16.092,241657,0
2013-10-04,16.142,16.15,15.929,15.981,272140,0
2013-10-07,15.927,16.028,15.916,15.967,191282,0
2013-10-08,15.967,15.975,15.794,15.803,406561,0
2013-10-09,15.807,15.815,15.682,15.815,264861,0
2013-10-10,15.975,15.993,15.815,15.929,281566,0
2013-10-11,15.929,15.987,15.876,15.935,218516,0
2013-10-14,15.929,15.951,15.888,15.927,108467,0
2013-10-15,15.904,15.935,15.74,15.82,220739,0
2013-10-16,15.794,16.08,15.794,16.08,222983,0
2013-10-17,16.109,16.348,16.109,16.337,474661,0
2013-10-18,16.369,16.442,16.199,16.272,415171,0
2013-10-21,16.283,16.331,16.225,16.248,388440,0
2013-10-22,16.298,16.404,16.298,16.394,359411,0
2013-10-23,16.442,16.545,16.424,16.52,459765,0
2013-10-24,16.564,16.599,16.526,16.593,364397,0
2013-10-25,16.599,16.754,16.575,16.631,569114,0
2013-10-28,16.682,16.725,16.637,16.682,309551,0
2013-10-29,16.682,16.806,16.682,16.8,389183,0
2013-10-30,16.823,16.823,16.671,16.694,341297,0
2013-10-31,16.777,16.852,16.69,16.695,222381,0
2013-11-01,16.526,16.564,16.337,16.408,316180,0
2013-11-04,16.447,16.545,16.408,16.447,190986,0
2013-11-05,16.424,16.488,16.394,16.442,178086,0
2013-11-06,16.476,16.564,16.447,16.509,253352,0
2013-11-07,16.52,16.589,16.472,16.476,184343,0
2013-11-08,16.394,16.42,16.147,16.184,665731,0
2013-11-11,16.246,16.33,16.202,16.297,293084,0
2013-11-12,16.275,16.297,16.235,16.271,226951,0
2013-11-13,16.235,16.357,16.178,16.264,193357,0
2013-11-14,16.202,16.287,16.184,16.275,352274,0
2013-11-15,16.287,16.314,16.228,16.292,116395,0
2013-11-18,16.292,16.388,16.264,16.287,197716,0
2013-11-19,16.253,16.302,16.242,16.302,161271,0
2013-11-20,16.287,16.348,16.153,16.178,307321,0
2013-11-21,16.173,16.319,16.173,16.275,295580,0
2013-11-22,16.297,16.297,16.202,16.264,251728,0
2013-11-25,16.264,16.264,16.101,16.158,578732,0
2013-11-26,16.158,16.235,16.153,16.197,345869,0
2013-11-27,16.228,16.264,16.158,16.178,315439,0
2013-11-29,16.192,16.223,16.158,16.184,257199,0
2013-12-02,16.223,16.336,16.197,16.259,478022,0
2013-12-03,16.246,16.319,16.217,16.287,397017,0
2013-12-04,16.235,16.264,16.184,16.223,393004,0
2013-12-05,16.206,16.281,16.202,16.253,269846,0
2013-12-06,16.242,16.351,16.242,16.33,370158,0
2013-12-09,16.364,16.488,16.364,16.394,590668,0
2013-12-10,16.448,16.557,16.433,16.442,525787,0
2013-12-11,16.4,16.579,16.4,16.534,428799,0
2013-12-12,16.534,16.563,16.46,16.489,363366,0
2013-12-13,16.522,16.612,16.482,16.608,322743,0
2013-12-16,16.596,16.709,16.572,16.648,612800,0
2013-12-17,16.622,16.882,16.603,16.845,428403,0
2013-12-18,16.793,16.899,16.693,16.872,576248,0
2013-12-19,16.832,16.832,16.719,16.743,377365,0
2013-12-20,16.719,16.788,16.698,16.771,341453,0
2013-12-23,17.054,17.09,16.961,17.068,856309,0
2013-12-24,17.076,17.132,17,17.108,577812,0
2013-12-26,17.161,17.567,17.089,17.514,733857,0
2013-12-27,17.462,17.492,17.291,17.363,403853,0
2013-12-30,17.363,17.431,17.206,17.256,450645,0
2013-12-31,17.295,17.311,17.154,17.154,596612,0
2014-01-02,17.206,17.234,17.108,17.148,276273,0
2014-01-03,17.138,17.227,17.138,17.167,361550,0
2014-01-06,17.167,17.25,17.161,17.206,335086,0
2014-01-07,17.186,17.268,17.186,17.25,392064,0
2014-01-08,17.234,17.295,17.227,17.279,342827,0
2014-01-09,17.327,17.334,17.245,17.25,302789,0
2014-01-10,17.268,17.327,17.268,17.312,294409,0
2014-01-13,17.364,17.517,17.36,17.36,278655,0
2014-01-14,17.36,17.478,17.36,17.369,258274,0
2014-01-15,17.408,17.458,17.397,17.439,215575,0
2014-01-16,17.507,17.507,17.458,17.458,256214,0
2014-01-17,17.563,17.563,17.427,17.465,511556,0
2014-01-21,17.545,17.735,17.488,17.713,552553,0
2014-01-22,17.694,17.847,17.677,17.833,551966,0
2014-01-23,17.842,17.889,17.791,17.863,257716,0
2014-01-24,17.842,17.863,17.677,17.708,286079,0
2014-01-27,18.114,18.162,17.741,17.833,1054908,0
2014-01-28,17.915,17.994,17.889,17.956,598381,0
2014-01-29,17.95,17.961,17.882,17.933,458018,0
2014-01-30,18.002,18.015,17.838,17.961,413732,0
2014-01-31,17.929,17.961,17.838,17.929,447131,0
2014-02-03,17.991,18.002,17.854,17.929,393263,0
2014-02-04,17.875,18.02,17.87,17.991,423467,0
2014-02-05,17.991,18.02,17.933,17.994,255798,0
2014-02-06,18.02,18.111,18.02,18.103,423332,0
2014-02-07,18.162,18.239,18.087,18.181,729675,0
2014-02-10,18.225,18.298,18.193,18.278,477414,0
2014-02-11,18.299,18.371,18.285,18.349,532849,0
2014-02-12,18.337,18.377,18.193,18.279,618121,0
2014-02-13,18.279,18.279,18.102,18.102,481830,0
2014-02-14,18.096,18.225,18.096,18.167,233108,0
2014-02-18,18.199,18.299,18.067,18.091,573454,0
2014-02-19,18.136,18.269,18.044,18.072,547498,0
2014-02-20,18.072,18.229,18.072,18.151,192149,0
2014-02-21,18.162,18.244,18.162,18.229,276061,0
2014-02-24,18.256,18.337,18.24,18.307,285206,0
2014-02-25,18.256,18.377,18.252,18.377,283365,0
2014-02-26,18.491,18.508,18.418,18.508,357603,0
2014-02-27,18.513,18.68,18.508,18.68,460872,0
2014-02-28,18.667,18.751,18.638,18.723,512153,0
2014-03-03,18.662,18.868,18.645,18.842,563763,0
2014-03-04,18.868,18.893,18.723,18.751,834170,0
2014-03-05,18.743,18.783,18.68,18.751,262773,0
2014-03-06,18.783,18.842,18.73,18.804,298042,0
2014-03-07,18.786,18.817,18.658,18.676,355503,0
2014-03-10,18.667,18.769,18.645,18.723,290606,0
2014-03-11,18.793,18.793,18.662,18.662,212523,0
2014-03-12,18.631,18.705,18.497,18.631,371704,0
2014-03-13,18.631,18.631,18.543,18.555,166365,0
2014-03-14,18.543,18.645,18.525,18.638,174625,0
2014-03-17,18.662,18.676,18.555,18.585,326055,0
2014-03-18,18.574,18.68,18.56,18.645,303944,0
2014-03-19,18.631,18.676,18.216,18.243,648599,0
2014-03-20,18.19,18.232,17.951,18.059,973514,0
2014-03-21,18.076,18.232,18.076,18.216,389332,0
2014-03-24,18.204,18.304,18.135,18.148,354959,0
2014-03-25,18.171,18.171,17.923,17.94,814319,0
2014-03-26,17.94,18.064,17.84,18.054,455240,0
2014-03-27,18.076,18.117,18.016,18.064,184362,0
2014-03-28,18.14,18.249,18.14,18.237,410873,0
2014-03-31,18.36,18.36,18.19,18.196,763081,0
2014-04-01,18.266,18.425,18.249,18.398,281415,0
2014-04-02,18.405,18.504,18.304,18.479,305933,0
2014-04-03,18.392,18.533,18.392,18.518,297950,0
2014-04-04,18.597,18.662,18.568,18.623,738465,0
2014-04-07,18.638,18.711,18.603,18.68,279246,0
2014-04-08,18.731,18.799,18.68,18.762,304353,0
2014-04-09,18.819,18.864,18.757,18.832,374733,0
2014-04-10,18.787,18.997,18.787,18.94,496175,0
2014-04-11,18.91,19.046,18.91,19.015,369012,0
2014-04-14,19.038,19.133,18.927,19.115,311248,0
2014-04-15,19.167,19.249,19.14,19.187,344192,0
2014-04-16,19.276,19.328,19.235,19.298,531473,0
2014-04-17,19.356,19.468,19.303,19.424,626125,0
2014-04-21,19.444,19.49,19.404,19.418,337303,0
2014-04-22,19.43,19.45,19.39,19.45,575346,0
2014-04-23,19.49,19.49,19.43,19.48,344590,0
2014-04-24,19.474,19.48,19.332,19.371,379020,0
2014-04-25,19.379,19.424,19.271,19.349,257774,0
2014-04-28,19.384,19.505,19.379,19.49,327234,0
2014-04-29,19.49,19.519,19.43,19.519,330071,0
2014-04-30,19.45,19.533,19.45,19.513,235753,0
2014-05-01,19.49,19.604,19.49,19.584,381714,0
2014-05-02,19.59,19.614,19.546,19.594,472011,0
2014-05-05,19.599,19.685,19.541,19.685,230725,0
2014-05-06,19.674,19.757,19.609,19.733,409619,0
2014-05-07,19.733,19.847,19.715,19.841,538607,0
2014-05-08,19.884,19.921,19.757,19.902,545919,0
2014-05-09,19.902,19.988,19.854,19.988,305948,0
2014-05-12,19.975,20.007,19.776,19.879,461612,0
2014-05-13,19.91,20.001,19.848,19.982,192841,0
2014-05-14,19.943,20.042,19.902,19.994,381283,0
2014-05-15,20.014,20.089,20.014,20.059,357292,0
2014-05-16,20.025,20.077,19.95,20.047,368706,0
2014-05-19,20.082,20.103,19.982,20.019,277075,0
2014-05-20,20.032,20.042,19.932,20.007,277692,0
2014-05-21,19.994,20.123,19.982,20.077,289155,0
2014-05-22,20.117,20.198,20.082,20.175,357000,0
2014-05-23,20.19,20.218,20.117,20.157,215221,0
2014-05-27,20.147,20.157,19.862,19.896,736096,0
2014-05-28,19.896,19.969,19.603,19.641,754678,0
2014-05-29,19.621,19.801,19.621,19.768,341920,0
2014-05-30,19.768,19.828,19.673,19.786,250494,0
2014-06-02,19.822,19.835,19.739,19.811,304109,0
2014-06-03,19.811,19.896,19.811,19.884,313992,0
2014-06-04,19.862,19.915,19.822,19.841,248778,0
2014-06-05,19.835,19.835,19.708,19.828,252023,0
2014-06-06,19.828,20.001,19.822,19.962,238778,0
2014-06-09,19.969,20.109,19.91,20.082,207238,0
2014-06-10,20.137,20.22,20.072,20.177,209208,0
2014-06-11,20.17,20.17,20.043,20.137,172451,0
2014-06-12,20.155,20.17,20.082,20.137,184577,0
2014-06-13,20.165,20.239,20.11,20.205,291711,0
2014-06-16,20.333,20.449,20.302,20.323,748641,0
2014-06-17,20.417,20.476,20.368,20.449,571087,0
2014-06-18,20.449,20.56,20.385,20.552,403924,0
2014-06-19,20.572,20.702,20.508,20.552,513146,0
2014-06-20,20.618,20.77,20.545,20.751,333917,0
2014-06-23,20.763,20.825,20.552,20.666,398019,0
2014-06-24,20.624,20.624,20.433,20.548,422714,0
2014-06-25,20.481,20.536,20.368,20.468,443143,0
2014-06-26,20.476,20.666,20.433,20.644,227954,0
2014-06-27,20.637,20.702,20.585,20.655,171353,0
2014-06-30,20.671,20.835,20.655,20.825,335730,0
2014-07-01,20.801,20.801,20.552,20.631,257692,0
2014-07-02,20.543,20.572,20.199,20.199,735675,0
2014-07-03,20.158,20.199,19.7,19.786,960177,0
2014-07-07,19.816,20.103,19.816,19.988,577921,0
2014-07-08,20.025,20.192,20.007,20.177,362748,0
2014-07-09,20.213,20.221,20.124,20.148,234539,0
2014-07-10,20.165,20.278,20.043,20.221,235569,0
2014-07-11,20.143,20.241,20.131,20.143,194706,0
2014-07-14,20.186,20.186,20.037,20.082,362650,0
2014-07-15,20.06,20.124,20.032,20.082,155687,0
2014-07-16,20.089,20.143,20.032,20.037,247049,0
2014-07-17,19.993,20.143,19.993,20.06,295909,0
2014-07-18,20.055,20.103,20.014,20.072,160652,0
2014-07-21,20.11,20.143,20.032,20.065,231737,0
2014-07-22,20.048,20.065,20.014,20.032,262958,0
2014-07-23,20.014,20.065,19.969,20.032,355156,0
2014-07-24,20.032,20.037,19.949,19.969,401824,0
2014-07-25,19.987,20.007,19.975,20.007,183249,0
2014-07-28,20.014,20.055,19.969,19.975,136822,0
2014-07-29,20.018,20.018,19.92,19.981,150319,0
2014-07-30,19.993,19.993,19.702,19.747,524032,0
2014-07-31,19.65,19.65,19.228,19.394,1181040,0
2014-08-01,19.374,19.527,19.3,19.351,807024,0
2014-08-04,19.458,19.458,19.341,19.448,680719,0
2014-08-05,19.415,19.464,19.305,19.422,363436,0
2014-08-06,19.346,19.505,19.296,19.448,376374,0
2014-08-07,19.541,19.626,19.502,19.506,367418,0
2014-08-08,19.541,19.594,19.494,19.565,292564,0
2014-08-11,19.601,19.904,19.601,19.837,399046,0
2014-08-12,19.884,19.952,19.792,19.897,141566,0
2014-08-13,20.011,20.065,19.924,20.058,254091,0
2014-08-14,20.157,20.24,20.109,20.204,317667,0
2014-08-15,20.204,20.348,20.157,20.297,361859,0
2014-08-18,20.342,20.348,20.278,20.318,192912,0
2014-08-19,20.369,20.423,20.348,20.381,294322,0
2014-08-20,20.418,20.432,20.318,20.381,264480,0
2014-08-21,20.294,20.294,20.147,20.259,340199,0
2014-08-22,20.294,20.309,20.075,20.094,195155,0
2014-08-25,20.123,20.204,19.818,19.849,598828,0
2014-08-26,19.87,20.042,19.87,19.966,228254,0
2014-08-27,19.998,20.129,19.984,20.052,240660,0
2014-08-28,20.094,20.147,19.891,20.065,308197,0
2014-08-29,20.101,20.199,20.089,20.191,237122,0
2014-09-02,20.176,20.332,20.142,20.29,231721,0
2014-09-03,20.363,20.505,20.29,20.505,397179,0
2014-09-04,20.472,20.498,20.401,20.498,185237,0
2014-09-05,20.488,20.552,20.432,20.543,164508,0
2014-09-08,20.543,20.63,20.505,20.616,242372,0
2014-09-09,20.616,20.665,20.418,20.535,277119,0
2014-09-10,20.552,20.552,20.418,20.54,188782,0
2014-09-11,20.498,20.54,20.423,20.452,158165,0
2014-09-12,20.413,20.452,20.107,20.162,213793,0
2014-09-15,20.136,20.224,20.073,20.197,314883,0
2014-09-16,20.146,20.297,20.107,20.271,178981,0
2014-09-17,20.245,20.362,20.189,20.332,231265,0
2014-09-18,20.332,20.369,20.238,20.264,186188,0
2014-09-19,20.302,20.413,20.297,20.388,159236,0
2014-09-22,20.388,20.388,20.146,20.189,153203,0
2014-09-23,20.218,20.251,20.14,20.168,192528,0
2014-09-24,20.146,20.189,19.958,19.995,467600,0
2014-09-25,19.995,20.02,19.86,19.958,294545,0
2014-09-26,19.387,19.871,19.322,19.778,2563131,0
2014-09-29,19.654,19.77,19.595,19.64,1403931,0
2014-09-30,19.626,19.72,19.082,19.62,1094109,0
2014-10-01,19.716,19.765,19.592,19.751,537359,0
2014-10-02,19.666,19.825,19.62,19.735,624876,0
2014-10-03,19.709,20.079,19.695,19.976,664434,0
2014-10-06,20.12,20.302,20.039,20.168,560259,0
2014-10-07,20.001,20.289,19.982,20.251,340597,0
2014-10-08,20.181,20.444,20.174,20.347,451575,0
2014-10-09,20.409,20.418,20.007,20.014,464145,0
2014-10-10,20.014,20.044,19.8,19.857,555841,0
2014-10-13,19.926,19.93,19.698,19.744,391205,0
2014-10-14,19.744,19.948,19.744,19.749,326166,0
2014-10-15,19.744,19.749,19.411,19.594,594716,0
2014-10-16,19.451,19.768,19.451,19.623,391485,0
2014-10-17,19.786,19.857,19.713,19.738,240427,0
2014-10-20,19.738,19.786,19.563,19.599,394293,0
2014-10-21,19.599,19.823,19.576,19.786,345168,0
2014-10-22,19.713,19.864,19.629,19.744,416302,0
2014-10-23,19.885,19.885,19.713,19.755,201555,0
2014-10-24,19.755,19.974,19.738,19.93,230302,0
2014-10-27,19.926,20.127,19.885,20.09,250900,0
2014-10-28,20.085,20.232,20.085,20.224,288959,0
2014-10-29,20.238,20.259,19.93,20.032,241485,0
2014-10-30,19.936,20.245,19.919,20,199705,0
2014-10-31,20.044,20.18,19.993,20.065,205330,0
2014-11-03,20.12,20.251,20.1,20.157,203875,0
2014-11-04,20.106,20.303,20.007,20.014,408379,0
2014-11-05,20.049,20.167,20.049,20.085,330738,0
2014-11-06,20.078,20.139,20.057,20.1,188691,0
2014-11-07,20.061,20.245,20.044,20.189,212455,0
2014-11-10,20.283,20.297,20.219,20.283,160075,0
2014-11-11,20.259,20.311,20.181,20.266,208199,0
2014-11-12,20.259,20.297,20.219,20.283,110702,0
2014-11-13,20.291,20.297,20.225,20.239,178815,0
2014-11-14,20.233,20.272,20.204,20.272,151840,0
2014-11-17,20.239,20.259,20.135,20.152,450795,0
2014-11-18,20.168,20.198,20.065,20.139,465527,0
2014-11-19,20.114,20.239,20.1,20.19,149274,0
2014-11-20,20.174,20.411,20.174,20.39,210943,0
2014-11-21,20.403,20.503,20.326,20.477,216561,0
2014-11-24,20.488,20.655,20.437,20.655,278449,0
2014-11-25,20.57,20.672,20.546,20.631,211934,0
2014-11-26,20.689,20.818,20.643,20.747,300784,0
2014-11-28,20.729,20.767,20.631,20.767,58278,0
2014-12-01,20.689,20.754,20.601,20.683,273353,0
2014-12-02,20.677,20.835,20.623,20.741,355729,0
2014-12-03,20.71,20.761,20.57,20.666,325024,0
2014-12-04,20.601,20.786,20.595,20.683,158995,0
2014-12-05,20.662,20.735,20.365,20.456,298115,0
2014-12-08,20.437,20.495,20.253,20.253,232275,0
2014-12-09,20.233,20.283,20.152,20.283,231798,0
2014-12-10,20.283,20.283,19.808,19.928,413420,0
2014-12-11,19.853,20.226,19.853,20.199,249668,0
2014-12-12,20.084,20.139,19.873,19.952,315875,0
2014-12-15,20.037,20.12,19.563,19.657,591993,0
2014-12-16,19.555,19.966,19.321,19.523,496171,0
2014-12-17,19.503,20.084,19.428,19.582,690670,0
2014-12-18,19.84,20.254,19.663,19.966,678837,0
2014-12-19,20.006,20.751,19.993,20.669,876571,0
2014-12-22,20.72,20.803,20.254,20.435,581264,0
2014-12-23,20.488,20.512,20.186,20.267,457478,0
2014-12-24,20.306,20.422,20.282,20.397,279248,0
2014-12-26,20.435,20.653,20.418,20.609,295933,0
2014-12-29,20.64,20.682,20.435,20.435,319899,0
2014-12-30,20.412,20.482,20.282,20.376,285696,0
2014-12-31,20.314,20.921,20.314,20.64,551545,0
2015-01-02,20.689,20.712,20.412,20.431,195916,0
2015-01-05,20.306,20.404,20.059,20.065,463557,0
2015-01-06,20.046,20.258,20.046,20.199,210099,0
2015-01-07,20.34,20.34,20.166,20.173,261160,0
2015-01-08,20.295,20.437,20.186,20.191,283483,0
2015-01-09,20.191,20.299,20.191,20.272,107372,0
2015-01-12,20.186,20.336,20.173,20.295,197154,0
2015-01-13,20.295,20.374,20.007,20.214,285989,0
2015-01-14,19.872,20.115,19.872,20.077,387010,0
2015-01-15,20.091,20.308,20.065,20.259,198648,0
2015-01-16,20.365,20.432,20.259,20.299,380105,0
2015-01-20,20.308,20.437,20.299,20.418,396201,0
2015-01-21,20.471,20.656,20.437,20.592,407526,0
2015-01-22,20.623,20.686,20.524,20.679,276926,0
2015-01-23,20.636,20.763,20.592,20.708,127765,0
2015-01-26,20.686,20.686,20.485,20.571,238754,0
2015-01-27,20.557,20.636,20.471,20.623,157166,0
2015-01-28,20.565,20.606,20.437,20.471,191791,0
2015-01-29,20.471,20.551,20.348,20.449,295558,0
2015-01-30,20.524,20.546,20.374,20.489,232996,0
2015-02-02,20.551,20.551,20.336,20.464,205776,0
2015-02-03,20.449,20.592,20.437,20.592,270562,0
2015-02-04,20.524,20.551,20.485,20.515,140303,0
2015-02-05,20.471,20.485,20.432,20.485,190761,0
2015-02-06,20.437,20.471,20.206,20.214,299468,0
2015-02-09,20.2,20.336,20.191,20.214,237118,0
2015-02-10,20.301,20.317,20.23,20.252,121370,0
2015-02-11,20.192,20.201,20.033,20.084,422581,0
2015-02-12,20.091,20.23,20.033,20.065,205690,0
2015-02-13,20.072,20.174,20.014,20.065,234680,0
2015-02-17,20.059,20.137,19.865,19.895,390283,0
2015-02-18,19.918,20.007,19.918,19.93,239259,0
2015-02-19,19.93,20.04,19.93,19.993,178520,0
2015-02-20,20.033,20.23,19.993,20.192,227565,0
2015-02-23,20.223,20.317,20.186,20.278,163886,0
2015-02-24,20.201,20.238,20.13,20.23,169358,0
2015-02-25,20.186,20.252,20.186,20.206,157282,0
2015-02-26,20.192,20.192,20.13,20.192,185948,0
2015-02-27,20.137,20.325,20.007,20.325,247895,0
2015-03-02,20.366,20.38,20.201,20.252,136471,0
2015-03-03,20.252,20.332,20.186,20.332,252209,0
2015-03-04,20.266,20.401,20.266,20.401,112213,0
2015-03-05,20.401,20.581,20.358,20.438,216625,0
2015-03-06,20.332,20.375,20.137,20.244,231622,0
2015-03-09,20.182,20.366,20.182,20.325,129841,0
2015-03-10,20.35,20.388,20.266,20.318,143359,0
2015-03-11,20.278,20.35,20.115,20.115,138816,0
2015-03-12,20.058,20.201,20.058,20.174,124491,0
2015-03-13,20.077,20.149,19.992,20.143,138232,0
2015-03-16,20.065,20.16,20.065,20.083,169503,0
2015-03-17,20.018,20.121,19.943,19.962,147878,0
2015-03-18,19.921,19.969,19.771,19.934,458385,0
2015-03-19,19.901,20.044,19.886,19.916,203697,0
2015-03-20,19.934,19.984,19.744,19.804,416010,0
2015-03-23,19.791,19.916,19.737,19.812,282161,0
2015-03-24,19.804,19.962,19.804,19.934,277190,0
2015-03-25,19.921,19.948,19.804,19.804,227508,0
2015-03-26,19.819,19.847,19.716,19.731,253080,0
2015-03-27,19.716,19.901,19.716,19.881,232627,0
2015-03-30,19.909,19.943,19.854,19.874,257757,0
2015-03-31,19.847,19.921,19.812,19.847,262295,0
2015-04-01,19.881,19.976,19.847,19.969,129609,0
2015-04-02,19.992,20.077,19.928,20.077,371441,0
2015-04-06,20.083,20.174,20.077,20.09,342802,0
2015-04-07,20.077,20.244,20.044,20.182,247072,0
2015-04-08,20.174,20.186,20.077,20.115,286253,0
2015-04-09,20.193,20.238,20.129,20.161,225959,0
2015-04-10,20.193,20.275,20.182,20.253,138546,0
2015-04-13,20.26,20.32,20.231,20.253,140868,0
2015-04-14,20.224,20.327,20.215,20.238,236331,0
2015-04-15,20.304,20.398,20.28,20.327,191220,0
2015-04-16,20.37,20.423,20.32,20.405,133635,0
2015-04-17,20.418,20.432,20.327,20.37,170611,0
2015-04-20,20.405,20.432,20.376,20.418,113087,0
2015-04-21,20.499,20.525,20.432,20.516,211126,0
2015-04-22,20.499,20.552,20.448,20.499,149971,0
2015-04-23,20.516,20.573,20.418,20.47,126505,0
2015-04-24,20.547,20.698,20.486,20.665,191506,0
2015-04-27,20.762,20.762,20.525,20.552,296684,0
2015-04-28,20.654,20.728,20.543,20.654,198760,0
2015-04-29,20.559,20.698,20.559,20.665,191795,0
2015-04-30,20.72,20.782,20.671,20.707,113015,0
2015-05-01,20.789,20.817,20.654,20.677,155961,0
2015-05-04,20.733,20.789,20.677,20.789,284788,0
2015-05-05,20.698,20.769,20.654,20.661,139277,0
2015-05-06,20.714,20.754,20.601,20.677,186220,0
2015-05-07,20.783,20.797,20.53,20.594,352283,0
2015-05-08,20.72,20.734,20.53,20.546,266513,0
2015-05-11,20.546,20.572,20.417,20.441,297346,0
2015-05-12,20.498,20.579,20.441,20.488,334644,0
2015-05-13,20.566,20.579,20.484,20.53,234964,0
2015-05-14,20.572,20.707,20.308,20.625,200389,0
2015-05-15,20.625,20.707,20.579,20.707,273402,0
2015-05-18,20.714,20.748,20.594,20.601,147278,0
2015-05-19,20.671,20.741,20.616,20.639,142475,0
2015-05-20,20.661,20.714,20.616,20.639,158468,0
2015-05-21,20.639,20.72,20.616,20.707,258881,0
2015-05-22,20.698,20.714,20.579,20.625,154725,0
2015-05-26,20.639,20.665,20.538,20.572,155176,0
2015-05-27,20.639,20.72,20.609,20.707,157750,0
2015-05-28,20.714,20.714,20.671,20.671,178243,0
2015-05-29,20.707,20.783,20.683,20.763,185984,0
2015-06-01,20.797,20.797,20.714,20.797,135956,0
2015-06-02,20.707,20.789,20.707,20.789,229176,0
2015-06-03,20.728,20.789,20.698,20.728,143919,0
2015-06-04,20.714,20.783,20.69,20.72,111213,0
2015-06-05,20.661,20.698,20.546,20.572,249806,0
2015-06-08,20.632,20.698,20.488,20.523,202554,0
2015-06-09,20.58,20.647,20.445,20.468,249690,0
2015-06-10,20.44,20.617,20.44,20.546,207319,0
2015-06-11,20.609,20.685,20.484,20.498,215389,0
2015-06-12,20.445,20.498,20.283,20.402,631661,0
2015-06-15,20.295,20.468,20.295,20.44,134170,0
2015-06-16,20.468,20.566,20.445,20.514,106848,0
2015-06-17,20.445,20.523,20.357,20.357,242310,0
2015-06-18,20.348,20.468,20.307,20.336,218131,0
2015-06-19,20.307,20.429,20.307,20.381,210982,0
2015-06-22,20.402,20.477,20.381,20.409,233580,0
2015-06-23,20.402,20.523,20.381,20.506,154952,0
2015-06-24,20.53,20.609,20.506,20.558,193957,0
2015-06-25,20.552,20.601,20.388,20.429,282929,0
2015-06-26,20.388,20.468,20.388,20.409,234009,0
2015-06-29,20.375,20.375,20.217,20.262,287797,0
2015-06-30,20.295,20.445,20.295,20.42,174959,0
2015-07-01,20.626,20.626,20.314,20.348,362315,0
2015-07-02,20.342,20.53,20.342,20.514,280931,0
2015-07-06,20.33,20.595,20.33,20.44,227290,0
2015-07-07,20.552,20.58,20.435,20.514,173363,0
2015-07-08,20.409,20.484,20.388,20.42,113146,0
2015-07-09,20.477,20.596,20.435,20.489,139313,0
2015-07-10,20.552,20.619,20.552,20.581,88897,0
2015-07-13,20.596,20.603,20.567,20.573,170554,0
2015-07-14,20.634,20.634,20.543,20.567,144421,0
2015-07-15,20.627,20.627,20.547,20.567,144946,0
2015-07-16,20.547,20.695,20.547,20.695,140023,0
2015-07-17,20.641,20.703,20.567,20.581,100687,0
2015-07-20,20.596,20.627,20.485,20.506,185750,0
2015-07-21,20.524,20.59,20.489,20.59,161892,0
2015-07-22,20.581,20.581,20.489,20.498,132211,0
2015-07-23,20.547,20.59,20.462,20.581,166439,0
2015-07-24,20.581,20.581,20.42,20.462,164450,0
2015-07-27,20.435,20.469,20.388,20.402,236872,0
2015-07-28,20.388,20.485,20.388,20.469,164878,0
2015-07-29,20.477,20.477,20.429,20.453,122981,0
2015-07-30,20.435,20.453,20.429,20.453,66319,0
2015-07-31,20.445,20.531,20.435,20.477,129371,0
2015-08-03,20.515,20.547,20.462,20.543,127803,0
2015-08-04,20.506,20.695,20.477,20.596,213012,0
2015-08-05,20.61,20.668,20.498,20.506,141014,0
2015-08-06,20.538,20.552,20.435,20.453,128575,0
2015-08-07,20.453,20.485,20.335,20.356,152375,0
2015-08-10,20.445,20.716,20.381,20.581,262154,0
2015-08-11,20.567,20.581,20.427,20.559,126445,0
2015-08-12,20.559,20.603,20.419,20.547,198230,0
2015-08-13,20.627,20.635,20.453,20.488,175818,0
2015-08-14,20.461,20.567,20.461,20.498,95449,0
2015-08-17,20.433,20.484,20.364,20.386,229673,0
2015-08-18,20.414,20.414,20.243,20.297,236158,0
2015-08-19,20.311,20.355,20.273,20.297,132390,0
2015-08-20,20.185,20.34,20.123,20.204,188927,0
2015-08-21,20.179,20.179,19.796,19.862,464140,0
2015-08-24,19.662,19.717,16.737,19.143,893168,0
2015-08-25,19.504,19.684,19.295,19.322,503617,0
2015-08-26,19.504,19.752,19.307,19.752,404925,0
2015-08-27,19.788,19.96,19.696,19.95,300593,0
2015-08-28,19.96,19.98,19.853,19.95,317931,0
2015-08-31,19.902,19.923,19.609,19.81,330339,0
2015-09-01,19.717,19.822,19.592,19.796,284802,0
2015-09-02,19.929,20.002,19.746,20.002,469499,0
2015-09-03,20.037,20.037,19.895,20.002,298900,0
2015-09-04,19.936,20.016,19.881,19.95,167357,0
2015-09-08,19.989,20.179,19.972,20.024,405488,0
2015-09-09,20.125,20.165,19.995,20.016,183677,0
2015-09-10,20.065,20.186,20.002,20.139,315214,0
2015-09-11,20.117,20.173,19.794,19.867,353080,0
2015-09-14,19.861,20.051,19.802,19.972,187732,0
2015-09-15,20.01,20.01,19.922,19.936,190249,0
2015-09-16,20.002,20.147,19.95,20.101,185913,0
2015-09-17,20.117,20.555,20.024,20.545,365189,0
2015-09-18,20.431,20.866,20.383,20.817,486815,0
2015-09-21,20.769,20.769,20.545,20.594,234033,0
2015-09-22,20.494,20.746,20.443,20.722,225220,0
2015-09-23,20.752,20.796,20.494,20.543,138068,0
2015-09-24,20.472,20.609,20.457,20.564,107806,0
2015-09-25,20.722,20.731,20.449,20.449,326361,0
2015-09-28,20.494,20.616,20.33,20.572,314944,0
2015-09-29,20.572,20.694,20.39,20.436,239210,0
2015-09-30,20.572,20.632,20.443,20.588,222984,0
2015-10-01,20.686,20.716,20.488,20.609,181715,0
2015-10-02,20.519,20.845,20.481,20.796,213606,0
2015-10-05,20.904,21.031,20.83,20.93,302982,0
2015-10-06,20.981,20.981,20.803,20.866,257396,0
2015-10-07,20.953,20.997,20.874,20.967,171318,0
2015-10-08,20.939,20.983,20.817,20.888,168959,0
2015-10-09,20.931,21.027,20.888,21.003,110926,0
2015-10-12,21.033,21.09,20.946,21.039,120137,0
2015-10-13,21.055,21.068,20.96,20.997,108845,0
2015-10-14,20.96,21.003,20.837,20.866,107181,0
2015-10-15,20.852,20.989,20.852,20.983,108009,0
2015-10-16,20.939,21.249,20.925,21.226,136747,0
2015-10-19,21.249,21.257,21.126,21.169,167150,0
2015-10-20,21.22,21.242,21.105,21.156,122753,0
2015-10-21,21.175,21.242,21.097,21.213,142445,0
2015-10-22,21.249,21.321,21.213,21.22,293767,0
2015-10-23,21.249,21.312,21.142,21.271,214078,0
2015-10-26,21.305,21.385,21.249,21.357,276413,0
2015-10-27,21.364,21.393,21.305,21.371,226716,0
2015-10-28,21.437,21.437,21.249,21.336,226992,0
2015-10-29,21.364,21.364,21.207,21.285,107596,0
2015-10-30,21.352,21.357,21.249,21.305,156602,0
2015-11-02,21.399,21.429,21.336,21.42,197970,0
2015-11-03,21.42,21.515,21.42,21.467,266001,0
2015-11-04,21.493,21.515,21.437,21.487,107162,0
2015-11-05,21.429,21.429,21.357,21.414,261420,0
2015-11-06,21.377,21.429,21.305,21.352,181593,0
2015-11-09,21.336,21.344,20.987,21.088,228519,0
2015-11-10,21.103,21.329,21.103,21.305,149652,0
2015-11-11,21.271,21.305,21.124,21.154,102246,0
2015-11-12,21.154,21.22,21.044,21.083,196501,0
2015-11-13,20.98,21.059,20.841,20.916,227921,0
2015-11-16,21.001,21.118,20.972,21.052,112442,0
2015-11-17,21.14,21.225,21.083,21.197,116717,0
2015-11-18,21.162,21.415,21.162,21.312,167701,0
2015-11-19,21.321,21.344,21.132,21.197,124434,0
2015-11-20,21.299,21.344,21.148,21.162,120161,0
2015-11-23,21.212,21.415,21.212,21.407,170317,0
2015-11-24,21.444,21.474,21.393,21.421,108998,0
2015-11-25,21.474,21.48,21.263,21.365,131875,0
2015-11-27,21.329,21.415,21.291,21.321,49058,0
2015-11-30,21.365,21.407,21.277,21.393,194985,0
2015-12-01,21.469,21.554,21.438,21.48,150058,0
2015-12-02,21.48,21.531,21.438,21.531,249342,0
2015-12-03,21.554,21.554,21.352,21.43,110094,0
2015-12-04,21.43,21.501,21.407,21.487,217174,0
2015-12-07,21.43,21.501,21.234,21.257,171146,0
2015-12-08,21.175,21.212,21.038,21.075,214337,0
2015-12-09,20.916,21.044,20.792,20.806,365169,0
2015-12-10,20.754,20.972,20.747,20.923,131186,0
2015-12-11,20.862,21.001,20.663,20.814,370956,0
2015-12-14,21.43,21.43,20.549,21.017,989403,0
2015-12-15,21.241,21.48,21.095,21.312,618167,0
2015-12-16,21.399,21.611,21.344,21.611,802266,0
2015-12-17,21.903,21.988,21.587,21.938,1051037,0
2015-12-18,21.883,21.938,21.674,21.674,266658,0
2015-12-21,21.674,21.938,21.674,21.91,371635,0
2015-12-22,21.91,22.009,21.843,21.972,307670,0
2015-12-23,22.024,22.024,21.89,21.903,307894,0
2015-12-24,21.928,21.928,21.834,21.868,226062,0
2015-12-28,21.834,21.868,21.689,21.697,265156,0
2015-12-29,22.039,22.231,21.842,22.001,647956,0
2015-12-30,21.928,22.082,21.876,22.024,296920,0
2015-12-31,21.953,22.032,21.714,21.763,387620,0
2016-01-04,21.635,22.065,21.635,22.065,339628,0
2016-01-05,21.883,22.016,21.808,21.938,366445,0
2016-01-06,21.868,22.001,21.801,21.972,204190,0
2016-01-07,21.876,22.065,21.876,21.945,336600,0
2016-01-08,22.097,22.102,21.938,22.024,252125,0
2016-01-11,22.074,22.097,21.843,21.988,357764,0
2016-01-12,22.114,22.208,21.851,22.074,236423,0
2016-01-13,22.009,22.083,21.152,21.184,536293,0
2016-01-14,21.2,21.383,20.908,21.136,426419,0
2016-01-15,20.861,21.031,20.247,20.46,726703,0
2016-01-19,20.504,20.958,20.504,20.822,351084,0
2016-01-20,20.572,20.718,20.278,20.401,700841,0
2016-01-21,20.486,20.895,20.365,20.8,256049,0
2016-01-22,21.024,21.272,20.981,21.2,316781,0
2016-01-25,21.376,21.544,20.854,21.016,339136,0
2016-01-26,21.007,21.167,20.89,21.063,178269,0
2016-01-27,20.943,21.126,20.868,21.087,193747,0
2016-01-28,21.209,21.231,21.087,21.112,159844,0
2016-01-29,21.209,21.415,21.167,21.231,197527,0
2016-02-01,21.399,21.466,21.269,21.304,462763,0
2016-02-02,21.264,21.376,21.248,21.28,208993,0
2016-02-03,21.393,21.393,21.047,21.095,276432,0
2016-02-04,21.119,21.148,21.024,21.071,144633,0
2016-02-05,21.087,21.112,20.928,21.024,189141,0
2016-02-08,20.895,20.92,20.647,20.718,217161,0
2016-02-09,20.64,20.759,20.466,20.52,330909,0
2016-02-10,20.538,20.685,20.443,20.466,215030,0
2016-02-11,20.33,20.428,20.016,20.234,426265,0
2016-02-12,20.389,20.413,20.122,20.284,278436,0
2016-02-16,20.337,20.407,20.2,20.276,204646,0
2016-02-17,20.313,20.399,20.26,20.26,345857,0
2016-02-18,20.297,20.297,20.155,20.16,259674,0
2016-02-19,20.032,20.297,19.894,20.138,313192,0
2016-02-22,20.283,20.419,20.16,20.297,207848,0
2016-02-23,20.176,20.322,20.16,20.267,165441,0
2016-02-24,20.293,20.365,20.147,20.267,222379,0
2016-02-25,20.363,20.475,20.26,20.458,163855,0
2016-02-26,20.52,20.548,20.346,20.51,190037,0
2016-02-29,20.52,20.562,20.394,20.435,204320,0
2016-03-01,20.548,20.623,20.443,20.59,256563,0
2016-03-02,20.647,20.817,20.52,20.817,293662,0
2016-03-03,20.823,20.923,20.727,20.855,206385,0
2016-03-04,20.93,21.108,20.863,21.108,247592,0
2016-03-07,21.066,21.108,20.995,21.083,191257,0
2016-03-08,21.083,21.083,20.985,21.02,181267,0
2016-03-09,21.124,21.189,21.011,21.189,179228,0
2016-03-10,21.15,21.263,21.101,21.164,163299,0
2016-03-11,21.216,21.3,21.15,21.172,221543,0
2016-03-14,21.207,21.207,21.002,21.15,127756,0
2016-03-15,21.15,21.15,20.922,20.969,147502,0
2016-03-16,20.945,21.091,20.88,20.937,196902,0
2016-03-17,20.93,21.181,20.914,21.15,236677,0
2016-03-18,21.158,21.329,21.084,21.239,256534,0
2016-03-21,21.271,21.469,21.247,21.469,320960,0
2016-03-22,21.355,21.476,21.311,21.355,132321,0
2016-03-23,21.311,21.381,21.117,21.329,206314,0
2016-03-24,21.295,21.321,21.133,21.263,155766,0
2016-03-28,21.224,21.279,21.164,21.172,155116,0
2016-03-29,21.172,21.287,21.091,21.198,384024,0
2016-03-30,21.224,21.401,21.164,21.394,317722,0
2016-03-31,21.369,21.515,21.124,21.247,353977,0
2016-04-01,21.189,21.369,21.142,21.369,233844,0
2016-04-04,21.355,21.401,21.239,21.279,273143,0
2016-04-05,21.198,21.248,21.164,21.198,125232,0
2016-04-06,21.329,21.435,21.287,21.417,171430,0
2016-04-07,21.427,21.591,21.417,21.583,183567,0
2016-04-08,21.617,21.689,21.591,21.64,121729,0
2016-04-11,21.75,21.758,21.591,21.591,186015,0
2016-04-12,21.591,21.742,21.591,21.609,162511,0
2016-04-13,21.55,21.795,21.55,21.764,209392,0
2016-04-14,21.795,21.795,21.673,21.723,154252,0
2016-04-15,21.715,21.765,21.575,21.649,275759,0
2016-04-18,21.567,21.733,21.567,21.68,176592,0
2016-04-19,21.772,21.772,21.68,21.75,151044,0
2016-04-20,21.786,22.003,21.758,21.945,277676,0
2016-04-21,21.881,21.989,21.838,21.953,265647,0
2016-04-22,21.997,22.109,21.983,22.093,218568,0
2016-04-25,22.109,22.232,22.06,22.207,210023,0
2016-04-26,22.259,22.578,22.207,22.505,356498,0
2016-04-27,22.454,22.62,22.414,22.594,319622,0
2016-04-28,22.652,22.685,22.48,22.522,289844,0
2016-04-29,22.578,22.702,22.471,22.644,233386,0
2016-05-02,22.62,22.743,22.497,22.538,334643,0
2016-05-03,22.628,22.652,22.415,22.578,237141,0
2016-05-04,22.538,22.628,22.497,22.553,173210,0
2016-05-05,22.612,22.726,22.578,22.66,233684,0
2016-05-06,22.702,22.826,22.685,22.775,289123,0
2016-05-09,22.775,22.857,22.743,22.818,249327,0
2016-05-10,22.925,22.973,22.818,22.883,229124,0
2016-05-11,22.908,22.964,22.818,22.858,158829,0
2016-05-12,22.942,22.951,22.818,22.891,256277,0
2016-05-13,22.843,22.877,22.718,22.726,204095,0
2016-05-16,22.684,22.96,22.659,22.827,439869,0
2016-05-17,22.76,22.868,22.76,22.783,136344,0
2016-05-18,22.818,22.916,22.684,22.775,203651,0
2016-05-19,22.676,22.694,21.781,22.187,945556,0
2016-05-20,22.254,22.643,22.228,22.419,344908,0
2016-05-23,22.459,22.659,22.279,22.279,236883,0
2016-05-24,22.312,22.487,21.997,22.013,667020,0
2016-05-25,22.113,22.22,21.866,22.121,435330,0
2016-05-26,22.279,22.352,22.013,22.279,254253,0
2016-05-27,22.287,22.434,22.263,22.312,214480,0
2016-05-31,22.318,22.537,22.318,22.537,347298,0
2016-06-01,22.602,22.62,22.369,22.451,312134,0
2016-06-02,22.468,22.628,22.397,22.397,529665,0
2016-06-03,22.434,22.701,22.434,22.676,246274,0
2016-06-06,22.718,22.843,22.684,22.751,413046,0
2016-06-07,22.751,22.819,22.592,22.711,405085,0
2016-06-08,22.711,22.874,22.658,22.827,333207,0
2016-06-09,22.852,22.917,22.7,22.783,254860,0
2016-06-10,22.76,22.869,22.416,22.557,347545,0
2016-06-13,22.567,22.693,22.074,22.173,733362,0
2016-06-14,22.065,22.402,22.065,22.331,281101,0
2016-06-15,22.402,22.651,22.314,22.6,211490,0
2016-06-16,22.6,22.6,22.359,22.44,200074,0
2016-06-17,22.402,22.575,22.402,22.575,129126,0
2016-06-20,22.693,22.743,22.409,22.474,283165,0
2016-06-21,22.519,22.658,22.424,22.651,244676,0
2016-06-22,22.651,22.726,22.542,22.651,177310,0
2016-06-23,22.734,22.909,22.627,22.783,183918,0
2016-06-24,22.134,22.802,22.108,22.71,338359,0
2016-06-27,22.667,22.775,22.541,22.627,317960,0
2016-06-28,22.808,22.943,22.751,22.836,271137,0
2016-06-29,22.884,23.052,22.775,23.052,320027,0
2016-06-30,23.062,23.062,22.852,23.044,242555,0
2016-07-01,23.095,23.285,23.017,23.285,284151,0
2016-07-05,23.078,23.467,23.017,23.411,280068,0
2016-07-06,23.394,23.484,23.322,23.484,187495,0
2016-07-07,23.484,23.533,23.337,23.476,216148,0
2016-07-08,23.555,23.588,23.433,23.53,218301,0
2016-07-11,23.689,23.792,23.503,23.537,237863,0
2016-07-12,23.555,23.587,23.257,23.312,368439,0
2016-07-13,23.42,23.447,23.005,23.109,314305,0
2016-07-14,23.123,23.394,22.864,23.014,374738,0
2016-07-15,23.014,23.167,23.014,23.157,135403,0
2016-07-18,23.157,23.447,23.151,23.343,254016,0
2016-07-19,23.401,23.513,23.36,23.468,182665,0
2016-07-20,23.522,23.588,23.386,23.468,319554,0
2016-07-21,23.555,23.596,23.462,23.537,255519,0
2016-07-22,23.588,23.783,23.588,23.783,317703,0
2016-07-25,23.73,23.958,23.73,23.916,325290,0
2016-07-26,23.968,24.204,23.841,24.196,312828,0
2016-07-27,24.261,24.322,23.984,24.118,265437,0
2016-07-28,24.236,24.236,24.017,24.151,171668,0
2016-07-29,24.236,24.422,24.136,24.414,325384,0
2016-08-01,24.465,24.465,24.22,24.295,263775,0
2016-08-02,24.261,24.304,24.118,24.212,244742,0
2016-08-03,24.204,24.204,24.093,24.151,190334,0
2016-08-04,24.204,24.332,24.178,24.313,201275,0
2016-08-05,24.422,24.565,24.347,24.388,267040,0
2016-08-08,24.431,24.431,24.23,24.304,392538,0
2016-08-09,24.363,24.38,24.168,24.253,353514,0
2016-08-10,24.236,24.379,24.196,24.305,202300,0
2016-08-11,24.331,24.432,24.286,24.396,121003,0
2016-08-12,24.499,24.499,24.406,24.483,160450,0
2016-08-15,24.45,24.45,24.363,24.379,193950,0
2016-08-16,24.379,24.396,24.093,24.371,331036,0
2016-08-17,24.356,24.363,24.196,24.363,150124,0
2016-08-18,24.323,24.429,24.253,24.295,200368,0
2016-08-19,24.295,24.328,24.212,24.278,134655,0
2016-08-22,24.236,24.363,24.196,24.278,133822,0
2016-08-23,24.389,24.405,24.278,24.379,135770,0
2016-08-24,24.371,24.371,24.22,24.236,200164,0
2016-08-25,24.196,24.356,24.127,24.356,119779,0
2016-08-26,24.363,24.363,24.196,24.261,206597,0
2016-08-29,24.314,24.405,24.253,24.278,227287,0
2016-08-30,24.278,24.396,24.261,24.356,148430,0
2016-08-31,24.396,24.396,24.244,24.314,143949,0
2016-09-01,24.356,24.423,24.196,24.253,181964,0
2016-09-02,24.371,24.524,24.323,24.508,284312,0
2016-09-06,24.432,24.669,24.405,24.534,292481,0
2016-09-07,24.652,24.702,24.584,24.66,159341,0
2016-09-08,24.661,24.763,24.602,24.74,177046,0
2016-09-09,24.731,24.731,23.901,23.985,651918,0
2016-09-12,23.901,24.046,23.754,23.969,331232,0
2016-09-13,24.036,24.147,23.577,23.591,414764,0
2016-09-14,23.591,23.926,23.591,23.736,215542,0
2016-09-15,23.782,24.064,23.758,24.054,193571,0
2016-09-16,23.926,24.123,23.874,24.114,84367,0
2016-09-19,24.183,24.378,24.164,24.192,228928,0
2016-09-20,24.183,24.354,24.183,24.241,175057,0
2016-09-21,24.183,24.378,24.183,24.362,185770,0
2016-09-22,24.422,24.466,24.311,24.354,216066,0
2016-09-23,24.292,24.362,24.264,24.302,156152,0
2016-09-26,24.284,24.32,24.226,24.275,103837,0
2016-09-27,24.267,24.541,24.246,24.49,175204,0
2016-09-28,24.498,24.511,24.369,24.378,96147,0
2016-09-29,24.354,24.416,24.209,24.241,183152,0
2016-09-30,24.284,24.39,24.25,24.362,124420,0
2016-10-03,24.431,24.626,24.362,24.626,215928,0
2016-10-04,24.458,24.551,24.422,24.507,240208,0
2016-10-05,24.593,24.661,24.514,24.576,151227,0
2016-10-06,24.635,24.695,24.485,24.626,206188,0
2016-10-07,24.61,24.754,24.533,24.703,124898,0
2016-10-10,24.763,24.806,24.679,24.695,164214,0
2016-10-11,24.763,24.773,24.567,24.652,270662,0
2016-10-12,24.619,24.741,24.513,24.696,158955,0
2016-10-13,24.532,24.689,24.497,24.497,166138,0
2016-10-14,24.61,24.635,24.484,24.54,140883,0
2016-10-17,24.55,24.635,24.438,24.464,175984,0
2016-10-18,24.619,24.712,24.486,24.626,158363,0
2016-10-19,24.652,24.8,24.652,24.741,138144,0
2016-10-20,24.817,24.821,24.652,24.722,146243,0
2016-10-21,24.643,24.741,24.567,24.722,145929,0
2016-10-24,24.712,24.853,24.679,24.704,163782,0
2016-10-25,24.741,24.778,24.679,24.722,230590,0
2016-10-26,24.67,24.791,24.67,24.782,135749,0
2016-10-27,24.834,24.834,24.704,24.704,153829,0
2016-10-28,24.704,24.842,24.575,24.807,299476,0
2016-10-31,24.886,24.906,24.782,24.834,253814,0
2016-11-01,24.842,24.843,24.704,24.722,198667,0
2016-11-02,24.679,24.755,23.989,24.169,408471,0
2016-11-03,24.188,24.376,24.136,24.198,226168,0
2016-11-04,24.031,24.238,23.921,24.075,312566,0
2016-11-07,24.256,24.513,24.161,24.42,218882,0
2016-11-08,24.402,24.464,24.309,24.351,135692,0
2016-11-09,23.96,24.499,23.891,24.256,285358,0
2016-11-10,24.205,24.309,23.742,23.847,455160,0
2016-11-11,23.666,24.039,22.972,22.972,1027467,0
2016-11-14,22.856,23.264,22.641,22.745,896701,0
2016-11-15,22.718,23.674,22.718,23.658,395451,0
2016-11-16,23.562,23.918,23.473,23.891,358659,0
2016-11-17,23.847,24.066,23.77,24.012,240906,0
2016-11-18,24.047,24.151,23.797,23.847,204133,0
2016-11-21,23.995,24.142,23.972,24.126,230953,0
2016-11-22,24.222,24.336,24.135,24.336,180756,0
2016-11-23,24.256,24.336,24.092,24.336,202505,0
2016-11-25,24.299,24.412,24.299,24.344,69414,0
2016-11-28,24.352,24.56,24.231,24.508,246731,0
2016-11-29,24.62,24.646,24.508,24.629,255591,0
2016-11-30,24.552,24.866,24.542,24.803,243495,0
2016-12-01,24.898,24.898,24.664,24.716,204952,0
2016-12-02,24.735,25.038,24.726,25.038,294278,0
2016-12-05,24.941,25.16,24.941,25.151,224269,0
2016-12-06,25.194,25.275,25.142,25.203,190631,0
2016-12-07,25.239,25.239,25.116,25.168,228020,0
2016-12-08,25.168,25.273,24.949,25.116,216257,0
2016-12-09,25.283,25.283,24.94,24.958,195988,0
2016-12-12,24.949,25.116,24.818,24.872,227368,0
2016-12-13,24.905,25.08,24.872,25.027,121789,0
2016-12-14,25.055,25.126,24.835,24.845,154424,0
2016-12-15,24.818,25.027,24.809,24.976,184475,0
2016-12-16,25.431,25.475,25.126,25.265,671090,0
2016-12-19,25.361,25.537,25.283,25.493,402081,0
2016-12-20,25.466,25.642,25.466,25.545,402401,0
2016-12-21,25.57,25.579,25.387,25.423,482678,0
2016-12-22,25.459,25.627,25.414,25.588,723194,0
2016-12-23,25.488,25.68,25.431,25.671,372669,0
2016-12-27,25.773,25.782,25.68,25.756,238218,0
2016-12-28,25.707,25.765,25.588,25.654,283355,0
2016-12-29,25.791,25.875,25.698,25.746,390204,0
2016-12-30,25.756,25.756,25.488,25.524,363097,0
2017-01-03,25.707,25.937,25.627,25.865,415792,0
2017-01-04,25.765,26.159,25.765,26.067,487594,0
2017-01-05,26.067,26.159,26.04,26.067,319696,0
2017-01-06,26.031,26.15,25.995,26.04,248767,0
2017-01-09,26.013,26.04,25.727,25.911,628874,0
2017-01-10,25.875,25.875,25.736,25.798,263452,0
2017-01-11,25.857,25.898,25.682,25.765,263845,0
2017-01-12,25.894,25.894,25.653,25.727,226252,0
2017-01-13,25.773,25.885,25.773,25.857,136207,0
2017-01-17,25.894,26.005,25.829,25.93,248019,0
2017-01-18,25.912,26.05,25.912,25.939,152075,0
2017-01-19,25.866,25.977,25.847,25.949,129990,0
2017-01-20,25.939,26.005,25.894,25.904,132556,0
2017-01-23,25.819,26.033,25.809,26.024,216992,0
2017-01-24,26.06,26.247,26.06,26.19,247230,0
2017-01-25,26.219,26.302,26.145,26.219,112727,0
2017-01-26,26.21,26.432,26.21,26.403,249189,0
2017-01-27,26.412,26.451,26.292,26.369,175854,0
2017-01-30,26.386,26.386,26.256,26.283,201566,0
2017-01-31,26.256,26.441,26.256,26.441,151050,0
2017-02-01,26.61,26.637,26.48,26.542,174740,0
2017-02-02,26.369,26.654,26.283,26.646,267464,0
2017-02-03,26.628,26.701,26.499,26.662,192936,0
2017-02-06,26.654,26.903,26.62,26.888,222070,0
2017-02-07,26.971,27.054,26.861,27,207934,0
2017-02-08,27.091,27.091,26.637,26.897,228733,0
2017-02-09,26.915,27.001,26.831,26.88,148578,0
2017-02-10,26.972,27.047,26.784,27.047,135046,0
2017-02-13,27.151,27.195,26.871,26.915,177111,0
2017-02-14,26.841,26.915,26.71,26.749,226117,0
2017-02-15,26.599,26.749,26.467,26.477,310340,0
2017-02-16,26.486,26.486,26.008,26.073,338483,0
2017-02-17,26.073,26.382,26.073,26.234,198138,0
2017-02-21,26.336,26.55,26.336,26.399,207651,0
2017-02-22,26.458,26.53,26.391,26.409,165082,0
2017-02-23,26.505,26.522,26.391,26.496,82636,0
2017-02-24,26.477,26.53,26.355,26.391,147884,0
2017-02-27,26.409,26.589,26.409,26.486,160078,0
2017-02-28,26.486,26.662,26.448,26.599,193397,0
2017-03-01,26.671,26.748,26.439,26.458,258659,0
2017-03-02,26.496,26.841,26.458,26.822,216967,0
2017-03-03,26.841,26.861,26.71,26.757,163375,0
2017-03-06,26.812,26.948,26.766,26.907,194773,0
2017-03-07,26.933,27.029,26.871,27.02,160560,0
2017-03-08,27.001,27.037,26.841,26.88,327250,0
2017-03-09,26.784,26.908,26.058,26.106,530256,0
2017-03-10,26.323,26.502,26.229,26.406,285092,0
2017-03-13,26.436,26.52,26.371,26.426,138899,0
2017-03-14,26.406,26.474,26.298,26.313,213626,0
2017-03-15,26.323,26.709,26.323,26.607,179078,0
2017-03-16,26.625,27.002,26.625,26.899,207941,0
2017-03-17,26.993,27.049,26.881,27.039,129357,0
2017-03-20,27.066,27.095,26.925,26.954,136211,0
2017-03-21,26.934,27.012,26.748,26.899,228156,0
2017-03-22,26.822,27.002,26.68,26.944,158611,0
2017-03-23,26.889,27.066,26.871,27.039,182591,0
2017-03-24,26.973,27.066,26.954,27.031,188881,0
2017-03-27,27.012,27.022,26.822,26.88,157888,0
2017-03-28,26.954,27.022,26.916,26.993,163901,0
2017-03-29,27.002,27.086,26.993,27.039,166415,0
2017-03-30,27.095,27.122,27.049,27.086,156692,0
2017-03-31,27.154,27.237,27.097,27.208,200412,0
2017-04-03,27.208,27.256,27.154,27.246,168378,0
2017-04-04,27.256,27.437,27.181,27.427,290625,0
2017-04-05,27.378,27.446,27.349,27.349,124379,0
2017-04-06,27.378,27.437,27.309,27.369,167050,0
2017-04-07,27.359,27.414,27.313,27.34,111988,0
2017-04-10,27.369,27.398,27.286,27.369,203546,0
2017-04-11,27.369,27.464,27.33,27.399,216464,0
2017-04-12,27.409,27.554,27.409,27.532,249609,0
2017-04-13,27.551,27.633,27.512,27.581,154884,0
2017-04-17,27.532,27.561,27.313,27.438,176020,0
2017-04-18,27.464,27.615,27.429,27.581,212439,0
2017-04-19,27.645,27.674,27.594,27.615,183838,0
2017-04-20,27.606,27.7,27.581,27.665,163211,0
2017-04-21,27.597,27.694,27.589,27.645,153781,0
2017-04-24,27.674,27.724,27.589,27.655,175848,0
2017-04-25,27.655,27.768,27.655,27.758,212897,0
2017-04-26,27.768,27.778,27.655,27.704,96632,0
2017-04-27,27.704,27.827,27.704,27.768,112699,0
2017-04-28,27.817,27.827,27.758,27.768,145296,0
2017-05-01,27.768,27.837,27.762,27.817,182216,0
2017-05-02,27.921,27.999,27.847,27.97,235485,0
2017-05-03,28.014,28.083,27.95,28.034,250080,0
2017-05-04,28.034,28.073,27.837,27.97,170801,0
2017-05-05,28.014,28.113,27.98,28.073,208207,0
2017-05-08,28.093,28.093,28.005,28.053,186235,0
2017-05-09,28.094,28.208,28.094,28.178,198564,0
2017-05-10,28.084,28.198,27.856,28.14,268486,0
2017-05-11,28.168,28.198,28.014,28.14,192879,0
2017-05-12,28.168,28.178,28.054,28.114,192750,0
2017-05-15,28.14,28.14,27.96,28.074,161636,0
2017-05-16,28.104,28.132,28.014,28.034,123024,0
2017-05-17,27.98,28.014,27.786,27.796,226424,0
2017-05-18,27.816,27.96,27.766,27.93,137628,0
2017-05-19,28.064,28.064,27.94,27.999,88433,0
2017-05-22,28.005,28.114,27.96,28.049,182876,0
2017-05-23,28.044,28.228,28.044,28.132,115242,0
2017-05-24,28.228,28.282,28.158,28.228,121322,0
2017-05-25,28.238,28.352,28.054,28.322,266527,0
2017-05-26,28.362,28.382,28.302,28.382,150747,0
2017-05-30,28.382,28.417,28.312,28.391,113444,0
2017-05-31,28.391,28.417,28.282,28.417,125467,0
2017-06-01,28.417,28.543,28.367,28.496,279914,0
2017-06-02,28.525,28.573,28.481,28.516,103116,0
2017-06-05,28.58,28.62,28.534,28.58,164978,0
2017-06-06,28.61,28.61,28.466,28.57,97752,0
2017-06-07,28.57,28.668,28.486,28.65,154014,0
2017-06-08,28.659,28.725,28.6,28.687,142539,0
2017-06-09,28.696,28.775,28.561,28.669,253064,0
2017-06-12,28.65,28.675,28.57,28.659,131650,0
2017-06-13,28.65,28.716,28.551,28.705,169821,0
2017-06-14,28.735,28.745,28.59,28.735,119273,0
2017-06-15,28.696,28.774,28.61,28.735,130425,0
2017-06-16,28.794,28.794,28.6,28.715,129415,0
2017-06-19,28.735,28.823,28.703,28.794,221930,0
2017-06-20,28.794,28.86,28.669,28.85,165569,0
2017-06-21,28.85,28.89,28.805,28.85,121971,0
2017-06-22,28.804,28.91,28.804,28.841,92501,0
2017-06-23,28.841,28.89,28.696,28.831,109237,0
2017-06-26,28.814,28.91,28.765,28.787,135050,0
2017-06-27,28.85,28.88,28.755,28.804,128678,0
2017-06-28,28.831,28.89,28.785,28.85,114186,0
2017-06-29,28.85,28.9,28.755,28.86,133922,0
2017-06-30,28.929,29.19,28.9,29.111,171394,0
2017-07-03,29.16,29.228,29.12,29.16,120611,0
2017-07-05,29.363,29.363,29.101,29.12,241972,0
2017-07-06,29.13,29.15,28.939,28.966,138918,0
2017-07-07,29.074,29.13,28.949,29.064,143324,0
2017-07-10,29.13,29.315,29.091,29.237,227977,0
2017-07-11,29.17,29.315,29.15,29.256,190681,0
2017-07-12,29.315,29.421,29.256,29.305,195893,0
2017-07-13,29.265,29.405,29.219,29.228,173054,0
2017-07-14,29.275,29.392,29.265,29.355,85924,0
2017-07-17,29.451,29.451,29.285,29.382,231983,0
2017-07-18,29.295,29.547,29.295,29.528,145568,0
2017-07-19,29.528,29.577,29.491,29.547,108087,0
2017-07-20,29.547,29.577,29.461,29.577,102539,0
2017-07-21,29.461,29.664,29.461,29.617,108818,0
2017-07-24,29.636,29.683,29.627,29.654,160417,0
2017-07-25,29.645,29.722,29.636,29.645,139900,0
2017-07-26,29.839,29.839,29.664,29.693,161296,0
2017-07-27,29.733,29.79,29.683,29.743,167868,0
2017-07-28,29.763,29.859,29.693,29.781,127708,0
2017-07-31,29.743,30.015,29.743,29.946,172159,0
2017-08-01,29.956,30.072,29.733,29.763,328181,0
2017-08-02,29.975,30.111,29.849,29.965,263112,0
2017-08-03,29.926,30.092,29.869,30.043,253487,0
2017-08-04,30.043,30.151,29.975,30.082,132523,0
2017-08-07,30.151,30.151,30.082,30.151,171628,0
2017-08-08,30.161,30.189,29.733,29.829,308701,0
2017-08-09,29.819,29.848,28.89,29.214,651775,0
2017-08-10,29.204,29.224,28.038,28.362,1216515,0
2017-08-11,28.185,28.733,27.991,28.606,916801,0
2017-08-14,28.753,29.214,28.753,28.997,322578,0
2017-08-15,29.115,29.164,28.733,28.803,322922,0
2017-08-16,28.813,28.9,28.626,28.71,265269,0
2017-08-17,28.636,28.783,28.292,28.411,324313,0
2017-08-18,28.459,28.743,28.392,28.636,342846,0
2017-08-21,28.723,29.077,28.529,28.92,262722,0
2017-08-22,28.87,29.252,28.773,29.233,174372,0
2017-08-23,29.224,29.37,29.214,29.252,256555,0
2017-08-24,29.301,29.361,29.18,29.351,125424,0
2017-08-25,29.361,29.536,29.321,29.448,149383,0
2017-08-28,29.468,29.721,29.321,29.351,240717,0
2017-08-29,29.261,29.663,29.214,29.595,258483,0
2017-08-30,29.516,29.702,29.516,29.644,153199,0
2017-08-31,29.653,29.772,29.555,29.752,144136,0
2017-09-01,29.772,29.819,29.653,29.682,190794,0
2017-09-05,29.81,29.849,29.458,29.516,245738,0
2017-09-06,29.625,29.762,29.565,29.742,273109,0
2017-09-07,29.702,29.899,29.615,29.839,208643,0
2017-09-08,29.839,29.869,29.573,29.771,123029,0
2017-09-11,29.751,29.889,29.751,29.819,111405,0
2017-09-12,29.919,30.025,29.79,29.829,137616,0
2017-09-13,29.889,29.899,29.839,29.859,122651,0
2017-09-14,29.859,30.007,29.741,29.741,226701,0
2017-09-15,29.859,29.859,29.741,29.859,88022,0
2017-09-18,29.967,29.977,29.879,29.909,184605,0
2017-09-19,29.967,30.047,29.879,30.007,159138,0
2017-09-20,30.057,30.185,29.987,30.066,204251,0
2017-09-21,30.096,30.135,30.037,30.066,159880,0
2017-09-22,30.066,30.253,30.066,30.23,165213,0
2017-09-25,30.155,30.204,30.047,30.204,166679,0
2017-09-26,30.253,30.313,30.195,30.283,141040,0
2017-09-27,30.283,30.283,30.066,30.086,158964,0
2017-09-28,30.204,30.372,30.165,30.323,182642,0
2017-09-29,30.372,30.441,30.323,30.421,128366,0
2017-10-02,30.461,30.529,30.421,30.49,124772,0
2017-10-03,30.539,30.618,30.49,30.529,183024,0
2017-10-04,30.51,30.609,30.51,30.51,163924,0
2017-10-05,30.628,30.628,30.5,30.609,152690,0
2017-10-06,30.628,30.628,30.529,30.569,136321,0
2017-10-09,30.599,30.638,30.522,30.569,110290,0
2017-10-10,30.638,30.648,30.59,30.638,106087,0
2017-10-11,30.747,30.755,30.657,30.727,150559,0
2017-10-12,30.737,30.826,30.696,30.796,106378,0
2017-10-13,30.826,30.836,30.677,30.806,95182,0
2017-10-16,30.856,30.856,30.399,30.578,177077,0
2017-10-17,30.459,30.528,29.893,30.201,565105,0
2017-10-18,30.042,30.141,29.496,29.635,825012,0
2017-10-19,29.456,29.913,29.297,29.664,386764,0
2017-10-20,29.704,29.793,29.416,29.595,280847,0
2017-10-23,29.664,29.833,29.585,29.823,304707,0
2017-10-24,29.833,29.863,29.585,29.684,328669,0
2017-10-25,29.654,29.674,29.297,29.367,386027,0
2017-10-26,29.396,29.724,29.396,29.635,193984,0
2017-10-27,29.724,29.962,29.724,29.833,149352,0
2017-10-30,29.982,29.992,29.803,29.833,205822,0
2017-10-31,29.903,30.081,29.903,30.062,132161,0
2017-11-01,30.21,30.22,29.893,29.913,180640,0
2017-11-02,30.042,30.061,29.754,29.883,251987,0
2017-11-03,29.992,30.002,29.843,29.982,176684,0
2017-11-06,29.982,30.081,29.903,30.062,151325,0
2017-11-07,30.121,30.131,30.012,30.101,205050,0
2017-11-08,30.151,30.31,30.121,30.141,205976,0
2017-11-09,30.121,30.28,29.932,30.27,324410,0
2017-11-10,30.44,30.44,30.021,30.27,203214,0
