Date,Open,High,Low,Close,Volume,OpenInt
2012-09-26,16.613,16.627,16.613,16.621,339096,0
2012-09-27,16.621,16.647,16.621,16.647,13539,0
2012-09-28,16.613,16.68,16.513,16.621,116546,0
2012-10-01,16.621,16.655,16.621,16.627,15400,0
2012-10-02,16.647,16.647,16.613,16.633,12398,0
2012-10-03,16.613,16.64,16.613,16.613,12559,0
2012-10-04,16.613,16.613,16.559,16.568,5356,0
2012-10-05,16.581,16.581,16.481,16.487,44805,0
2012-10-08,16.513,16.613,16.385,16.513,34079,0
2012-10-09,16.526,16.605,16.481,16.575,19564,0
2012-10-10,16.548,16.581,16.481,16.575,10458,0
2012-10-11,16.548,16.548,16.454,16.481,21785,0
2012-10-12,16.481,16.513,16.475,16.487,15363,0
2012-10-15,16.481,16.548,16.481,16.506,16554,0
2012-10-16,16.581,16.605,16.541,16.581,5116,0
2012-10-17,16.605,16.613,16.554,16.554,6074,0
2012-10-18,16.554,16.659,16.548,16.548,3417,0
2012-10-19,16.575,16.647,16.548,16.581,9396,0
2012-10-22,16.605,16.68,16.605,16.68,10646,0
2012-10-23,16.647,16.747,16.581,16.613,12091,0
2012-10-24,16.605,16.605,16.481,16.548,10456,0
2012-10-25,16.581,16.581,16.289,16.368,28288,0
2012-10-26,16.403,16.414,16.275,16.414,32425,0
2012-10-31,16.275,16.559,16.275,16.559,57392,0
2012-11-01,16.594,16.605,16.427,16.427,9480,0
2012-11-02,16.449,16.475,16.385,16.475,3689,0
2012-11-05,16.449,16.506,16.348,16.449,7810,0
2012-11-06,16.449,16.647,16.449,16.613,63380,0
2012-11-07,16.613,16.633,16.613,16.633,74723,0
2012-11-08,16.602,16.633,16.568,16.621,31068,0
2012-11-09,16.568,16.568,16.487,16.548,4739,0
2012-11-12,16.513,16.513,16.348,16.348,11047,0
2012-11-13,16.348,16.348,15.99,16.114,26972,0
2012-11-14,16.083,16.083,15.027,15.285,174414,0
2012-11-15,15.251,15.251,14.392,14.634,55536,0
2012-11-16,14.719,15.12,14.62,14.68,28738,0
2012-11-19,14.952,15.04,14.493,14.659,71922,0
2012-11-20,14.733,14.873,14.568,14.685,36419,0
2012-11-21,14.821,15.085,14.685,14.912,28981,0
2012-11-23,14.865,15.199,14.865,14.889,12714,0
2012-11-26,14.932,15.199,14.766,14.952,46672,0
2012-11-27,14.899,15.258,14.832,14.966,63124,0
2012-11-28,15.006,15.398,15.006,15.153,32173,0
2012-11-29,15.332,15.531,15.132,15.303,64880,0
2012-11-30,15.265,15.723,15.251,15.555,41621,0
2012-12-03,15.43,15.539,15.112,15.21,23175,0
2012-12-04,15.146,15.31,15.013,15.192,41669,0
2012-12-05,15.398,15.398,14.985,15.057,26109,0
2012-12-06,14.985,15.018,14.726,14.821,41754,0
2012-12-07,14.952,15.013,14.766,14.973,11657,0
2012-12-10,14.894,15.045,14.797,14.932,12288,0
2012-12-11,14.852,15.045,14.628,14.847,51088,0
2012-12-12,14.806,14.98,14.766,14.812,16411,0
2012-12-13,14.772,14.839,14.753,14.821,22805,0
2012-12-14,14.821,14.945,14.78,14.889,13221,0
2012-12-17,14.994,15.028,14.865,14.933,46028,0
2012-12-18,14.846,14.985,14.796,14.945,90435,0
2012-12-19,14.927,15.282,14.894,15.074,54498,0
2012-12-20,15.021,15.206,15.015,15.168,47063,0
2012-12-21,15.155,15.444,15.141,15.256,27231,0
2012-12-24,15.323,15.411,15.095,15.155,37869,0
2012-12-26,15.236,15.236,15.06,15.099,56883,0
2012-12-27,15.123,15.128,15.001,15.021,35022,0
2012-12-28,14.92,15.128,14.852,14.92,68501,0
2012-12-31,15.045,15.363,14.953,15.248,50910,0
2013-01-02,15.337,15.712,15.337,15.666,20418,0
2013-01-03,15.766,16.007,15.658,15.935,12560,0
2013-01-04,16.097,16.143,15.786,15.874,29745,0
2013-01-07,15.718,16.088,15.718,16.088,18559,0
2013-01-08,16.088,16.088,15.901,15.901,32842,0
2013-01-09,15.996,16.217,15.954,16.143,23072,0
2013-01-10,16.269,16.269,15.967,16.13,68357,0
2013-01-11,16.176,16.176,15.954,16.022,21824,0
2013-01-14,16.076,16.184,15.895,15.988,9079,0
2013-01-15,15.927,15.996,15.791,15.982,28537,0
2013-01-16,15.996,15.996,15.92,15.975,18133,0
2013-01-17,15.996,16.13,15.962,16.114,165991,0
2013-01-18,16.149,16.189,16.104,16.121,57610,0
2013-01-22,16.176,16.345,16.149,16.309,49210,0
2013-01-23,16.184,16.458,16.184,16.405,55948,0
2013-01-24,16.458,16.458,16.383,16.389,39860,0
2013-01-25,16.458,16.612,16.405,16.458,36795,0
2013-01-28,16.405,16.479,16.332,16.472,43956,0
2013-01-29,16.517,16.601,16.479,16.58,30708,0
2013-01-30,16.525,16.587,16.44,16.531,62198,0
2013-01-31,16.566,16.601,16.465,16.601,58747,0
2013-02-01,16.566,16.794,16.566,16.755,53279,0
2013-02-04,16.7,16.755,16.458,16.587,26308,0
2013-02-05,16.733,16.74,16.517,16.74,31537,0
2013-02-06,16.7,16.7,16.446,16.672,35398,0
2013-02-07,16.62,16.672,16.472,16.612,24553,0
2013-02-08,16.665,16.665,16.525,16.601,23162,0
2013-02-11,16.632,16.725,16.505,16.725,15323,0
2013-02-12,16.7,16.7,16.601,16.655,36811,0
2013-02-13,16.665,16.721,16.612,16.68,52781,0
2013-02-14,16.601,16.733,16.601,16.733,41790,0
2013-02-15,16.733,16.733,16.573,16.632,72088,0
2013-02-19,16.587,16.794,16.587,16.794,33174,0
2013-02-20,16.828,16.828,16.573,16.721,48116,0
2013-02-21,16.62,16.665,16.472,16.566,47652,0
2013-02-22,16.593,16.665,16.539,16.659,39569,0
2013-02-25,16.733,16.733,16.465,16.531,59718,0
2013-02-26,16.525,16.567,16.416,16.491,24227,0
2013-02-27,16.416,16.691,16.416,16.602,17331,0
2013-02-28,16.662,16.798,16.312,16.437,79738,0
2013-03-01,16.484,16.786,16.484,16.757,50251,0
2013-03-04,16.703,16.846,16.649,16.846,25052,0
2013-03-05,16.904,16.908,16.752,16.846,31877,0
2013-03-06,16.821,16.853,16.574,16.606,47669,0
2013-03-07,16.667,16.723,16.531,16.655,37612,0
2013-03-08,16.683,16.84,16.683,16.84,21573,0
2013-03-11,16.895,16.904,16.559,16.832,36082,0
2013-03-12,16.888,16.921,16.73,16.821,51666,0
2013-03-13,16.736,16.957,16.736,16.913,26045,0
2013-03-14,16.86,16.913,16.745,16.752,21457,0
2013-03-15,16.812,16.873,16.655,16.757,13756,0
2013-03-18,16.595,16.807,16.559,16.778,32981,0
2013-03-19,16.772,16.793,16.232,16.553,88030,0
2013-03-20,16.683,16.71,16.452,16.642,47365,0
2013-03-21,16.525,16.73,16.409,16.662,46905,0
2013-03-22,16.718,16.881,16.718,16.793,25530,0
2013-03-25,16.846,16.913,16.793,16.827,42682,0
2013-03-26,16.881,16.974,16.683,16.798,149318,0
2013-03-27,16.667,16.778,16.642,16.691,67726,0
2013-03-28,16.757,16.778,16.531,16.602,184110,0
2013-04-01,16.567,16.667,16.567,16.606,26513,0
2013-04-02,16.73,16.764,16.655,16.73,35173,0
2013-04-03,16.832,16.832,16.445,16.517,54381,0
2013-04-04,16.574,16.683,16.517,16.581,44855,0
2013-04-05,16.409,16.472,16.312,16.472,52592,0
2013-04-08,16.404,16.5,16.369,16.464,79380,0
2013-04-09,16.505,16.627,16.437,16.627,57845,0
2013-04-10,16.606,16.86,16.606,16.86,90406,0
2013-04-11,16.945,17.128,16.84,17.06,94872,0
2013-04-12,17.039,17.045,16.904,17.025,36112,0
2013-04-15,17.025,17.078,16.539,16.547,84310,0
2013-04-16,16.703,16.764,16.416,16.567,41517,0
2013-04-17,16.559,16.574,16.335,16.437,28109,0
2013-04-18,16.517,16.587,16.404,16.539,32938,0
2013-04-19,16.622,16.627,16.143,16.258,66149,0
2013-04-22,16.329,16.525,16.305,16.478,26702,0
2013-04-23,16.547,16.736,16.395,16.525,30595,0
2013-04-24,16.574,16.786,16.457,16.718,44483,0
2013-04-25,16.667,16.904,16.642,16.873,126359,0
2013-04-26,16.881,17.032,16.691,16.832,115041,0
2013-04-29,16.983,16.983,16.793,16.812,39458,0
2013-04-30,16.95,17.025,16.745,16.821,52313,0
2013-05-01,16.913,16.95,16.539,16.667,38213,0
2013-05-02,16.812,16.881,16.649,16.667,26835,0
2013-05-03,16.881,16.895,16.812,16.895,27777,0
2013-05-06,16.86,16.957,16.86,16.95,25856,0
2013-05-07,16.929,17.018,16.913,17.01,20371,0
2013-05-08,16.95,17.174,16.95,17.112,78964,0
2013-05-09,17.018,17.112,16.945,17.085,39760,0
2013-05-10,17.099,17.36,17.051,17.36,57177,0
2013-05-13,17.43,17.43,17.157,17.189,30373,0
2013-05-14,17.148,17.36,17.141,17.189,41986,0
2013-05-15,17.257,17.394,17.112,17.194,59943,0
2013-05-16,17.209,17.352,17.168,17.291,31901,0
2013-05-17,17.338,17.394,17.285,17.338,26296,0
2013-05-20,17.381,17.43,17.22,17.364,43253,0
2013-05-21,17.364,17.43,17.299,17.43,40157,0
2013-05-22,17.387,17.43,17.163,17.36,78485,0
2013-05-23,17.285,17.447,17.237,17.4,53416,0
2013-05-24,17.454,17.496,17.33,17.415,29052,0
2013-05-28,17.346,17.661,17.346,17.605,40771,0
2013-05-29,17.551,17.735,17.468,17.605,56288,0
2013-05-30,17.661,17.714,17.41,17.523,62826,0
2013-05-31,17.519,17.575,17.189,17.343,31413,0
2013-06-03,17.364,17.387,17.099,17.229,21129,0
2013-06-04,17.299,17.324,17.051,17.051,31501,0
2013-06-05,17.141,17.181,16.675,16.71,44057,0
2013-06-06,16.73,17.018,16.73,16.974,36297,0
2013-06-07,17.085,17.194,16.945,17.194,23591,0
2013-06-10,17.141,17.162,16.855,17.133,20229,0
2013-06-11,16.987,17.168,16.923,17.007,28343,0
2013-06-12,16.97,17.064,16.681,16.861,23174,0
2013-06-13,16.898,17.098,16.751,17.031,16187,0
2013-06-14,16.97,17.084,16.861,16.868,18089,0
2013-06-17,17.015,17.058,16.799,16.861,12852,0
2013-06-18,16.786,16.945,16.729,16.745,13809,0
2013-06-19,16.813,16.813,16.329,16.41,38214,0
2013-06-20,16.388,16.388,15.972,16.063,46033,0
2013-06-21,16.139,16.377,16.118,16.377,21005,0
2013-06-24,16.224,16.224,16.022,16.203,24287,0
2013-06-25,16.256,16.396,16.182,16.369,27798,0
2013-06-26,16.473,16.847,16.466,16.841,39146,0
2013-06-27,16.729,17.576,16.729,17.141,97343,0
2013-06-28,17.189,17.3,17.098,17.181,33650,0
2013-07-01,17.438,17.438,17.084,17.194,60738,0
2013-07-02,17.313,17.313,16.813,16.855,13780,0
2013-07-03,16.923,16.979,16.861,16.945,4104,0
2013-07-05,16.953,17.015,16.751,16.841,13656,0
2013-07-08,16.793,16.966,16.757,16.89,3372,0
2013-07-09,17.049,17.258,17.049,17.089,26693,0
2013-07-10,17.133,17.258,16.828,16.833,16691,0
2013-07-11,17.001,17.001,16.757,16.757,13628,0
2013-07-12,16.828,16.966,16.828,16.883,5471,0
2013-07-15,16.821,16.953,16.751,16.906,9468,0
2013-07-16,16.847,17.031,16.681,16.855,18085,0
2013-07-17,16.821,17.229,16.821,17.209,20142,0
2013-07-18,17.194,17.333,16.61,17.252,17683,0
2013-07-19,17.252,17.333,16.89,16.953,19455,0
2013-07-22,17.001,17.084,16.906,16.91,9995,0
2013-07-23,16.916,16.987,16.626,16.736,10244,0
2013-07-24,16.618,16.673,16.196,16.278,14227,0
2013-07-25,16.252,16.506,16.159,16.494,13287,0
2013-07-26,16.655,16.666,16.369,16.494,16160,0
2013-07-29,16.681,16.681,16.348,16.348,30580,0
2013-07-30,16.571,16.691,16.335,16.439,40638,0
2013-07-31,16.52,16.745,16.335,16.626,46244,0
2013-08-01,16.604,16.745,16.604,16.673,26391,0
2013-08-02,16.673,16.729,16.632,16.717,18982,0
2013-08-05,16.745,16.745,16.446,16.571,33197,0
2013-08-06,16.43,16.571,16.423,16.43,22811,0
2013-08-07,16.466,16.466,16.159,16.377,10857,0
2013-08-08,16.486,16.486,16.321,16.321,8874,0
2013-08-09,16.439,16.655,16.293,16.293,14282,0
2013-08-12,16.446,16.446,16.056,16.118,23323,0
2013-08-13,16.237,16.305,16.034,16.049,10423,0
2013-08-14,16.125,16.152,15.64,15.876,45702,0
2013-08-15,15.883,16.063,15.708,16.04,20425,0
2013-08-16,16.07,16.256,15.951,15.98,11148,0
2013-08-19,16.139,16.182,15.98,16.139,18303,0
2013-08-20,15.987,16.152,15.987,16.111,14615,0
2013-08-21,16.125,16.423,16.049,16.423,19195,0
2013-08-22,16.348,16.506,16.293,16.41,7762,0
2013-08-23,16.571,16.666,16.466,16.535,17340,0
2013-08-26,16.458,16.535,16.396,16.417,6167,0
2013-08-27,16.329,16.466,16.077,16.084,15517,0
2013-08-28,16.229,16.41,15.923,16.396,17045,0
2013-08-29,16.43,16.52,15.98,16.118,30908,0
2013-08-30,16.216,16.237,16.049,16.084,17196,0
2013-09-03,16.184,16.212,16.049,16.154,12162,0
2013-09-04,16.085,16.226,15.895,16.049,17142,0
2013-09-05,16.176,16.241,16.005,16.12,5132,0
2013-09-06,16.049,16.092,15.837,16.005,23050,0
2013-09-09,15.98,16.256,15.861,16.256,17047,0
2013-09-10,16.226,16.453,16.184,16.327,21703,0
2013-09-11,16.48,16.535,16.203,16.216,24938,0
2013-09-12,16.208,16.494,16.07,16.321,33275,0
2013-09-13,16.327,16.507,16.327,16.423,7005,0
2013-09-16,16.671,16.743,16.507,16.722,39738,0
2013-09-17,16.687,16.694,16.507,16.651,20823,0
2013-09-18,16.651,16.792,16.341,16.792,29743,0
2013-09-19,16.722,16.862,16.614,16.772,23685,0
2013-09-20,16.891,16.891,16.622,16.687,31080,0
2013-09-23,16.687,16.743,16.607,16.607,30294,0
2013-09-24,16.41,16.58,16.41,16.459,10304,0
2013-09-25,16.404,16.602,16.191,16.249,45010,0
2013-09-26,16.266,16.38,16.134,16.134,44686,0
2013-09-27,16.148,16.191,15.971,16.085,44032,0
2013-09-30,16.105,16.12,15.907,16.057,31414,0
2013-10-01,16.128,16.233,15.907,15.994,46947,0
2013-10-02,15.929,16.12,15.888,15.945,24595,0
2013-10-03,15.907,15.907,15.634,15.81,30801,0
2013-10-04,15.922,16.112,15.845,15.922,14024,0
2013-10-07,15.907,16.034,15.81,15.816,14062,0
2013-10-08,15.888,15.888,15.356,15.394,74696,0
2013-10-09,15.506,15.576,15.32,15.499,35903,0
2013-10-10,15.667,15.958,15.583,15.945,26070,0
2013-10-11,16.001,16.226,16.001,16.191,30699,0
2013-10-14,16.022,16.221,15.994,16.142,12418,0
2013-10-15,16.071,16.206,15.937,16.049,38554,0
2013-10-16,16.013,16.221,16.013,16.198,18306,0
2013-10-17,16.064,16.341,16.057,16.198,14641,0
2013-10-18,16.198,16.537,16.12,16.503,27679,0
2013-10-21,16.416,16.772,16.416,16.602,31429,0
2013-10-22,16.734,16.933,16.657,16.792,47391,0
2013-10-23,16.841,16.947,16.722,16.911,29186,0
2013-10-24,16.911,16.966,16.833,16.918,24569,0
2013-10-25,16.877,17.039,16.868,17.01,26420,0
2013-10-28,17.033,17.039,16.828,16.884,41024,0
2013-10-29,16.925,17.026,16.877,16.933,35548,0
2013-10-30,16.962,16.966,16.749,16.856,35763,0
2013-10-31,16.841,16.966,16.792,16.966,25144,0
2013-11-01,16.996,16.996,16.899,16.982,15267,0
2013-11-04,16.996,17.005,16.925,16.942,34383,0
2013-11-05,16.955,17.005,16.868,16.996,31702,0
2013-11-06,17.005,17.103,17.005,17.068,19361,0
2013-11-07,17.173,17.173,16.868,16.925,22509,0
2013-11-08,16.862,17.081,16.807,16.973,38752,0
2013-11-11,17.074,17.103,17.005,17.026,18604,0
2013-11-12,17.074,17.11,16.841,16.891,32358,0
2013-11-13,16.918,16.99,16.848,16.962,28951,0
2013-11-14,17.054,17.189,17.018,17.162,28274,0
2013-11-15,17.302,17.335,17.237,17.265,31399,0
2013-11-18,17.343,17.343,17.221,17.281,27224,0
2013-11-19,17.343,17.343,17.139,17.162,26068,0
2013-11-20,17.166,17.265,17.054,17.203,32004,0
2013-11-21,17.162,17.302,17.11,17.208,51166,0
2013-11-22,17.273,17.273,17.139,17.208,20756,0
2013-11-25,17.173,17.229,17.039,17.062,28430,0
2013-11-26,17.116,17.173,17.018,17.068,22231,0
2013-11-27,17.125,17.214,17.054,17.189,13145,0
2013-11-29,17.281,17.448,17.18,17.18,4719,0
2013-12-02,17.194,17.327,17.166,17.287,15383,0
2013-12-03,17.281,17.302,17.145,17.154,20188,0
2013-12-04,17.062,17.214,17.026,17.166,42437,0
2013-12-05,17.116,17.287,17.116,17.221,51026,0
2013-12-06,17.287,17.519,17.287,17.464,28027,0
2013-12-09,17.464,17.527,17.464,17.471,9504,0
2013-12-10,17.471,17.5,17.363,17.44,21029,0
2013-12-11,17.556,17.556,17.343,17.4,13170,0
2013-12-12,17.515,17.568,17.43,17.543,47343,0
2013-12-13,17.691,17.711,17.471,17.515,22092,0
2013-12-16,17.629,17.699,17.439,17.544,45728,0
2013-12-17,17.685,17.685,17.399,17.47,31848,0
2013-12-18,17.407,17.482,17.399,17.475,47231,0
2013-12-19,17.482,17.569,17.399,17.447,24098,0
2013-12-20,17.728,17.728,17.407,17.5,35931,0
2013-12-23,17.664,17.736,17.569,17.678,15325,0
2013-12-24,17.685,17.752,17.591,17.664,12227,0
2013-12-26,17.8,17.867,17.72,17.794,25291,0
2013-12-27,17.903,17.996,17.576,17.807,28061,0
2013-12-30,17.959,17.959,17.794,17.903,24013,0
2013-12-31,18.003,18.096,17.873,18.003,21816,0
2014-01-02,18.003,18.003,17.829,17.873,12250,0
2014-01-03,17.966,18.059,17.829,17.923,24096,0
2014-01-06,18.045,18.045,17.867,17.966,16842,0
2014-01-07,18.072,18.174,17.971,18.145,25292,0
2014-01-08,18.223,18.223,17.971,18.045,23676,0
2014-01-09,18.174,18.194,18.009,18.038,18192,0
2014-01-10,18.194,18.194,18.038,18.109,25316,0
2014-01-13,18.145,18.254,18.096,18.096,31375,0
2014-01-14,18.109,18.187,18.089,18.179,33965,0
2014-01-15,18.187,18.187,18.109,18.187,26468,0
2014-01-16,18.187,18.187,18.139,18.174,15146,0
2014-01-17,18.109,18.223,18.109,18.179,19075,0
2014-01-21,18.289,18.323,18.187,18.296,32710,0
2014-01-22,18.397,18.491,18.262,18.332,29914,0
2014-01-23,18.376,18.376,18.139,18.203,27621,0
2014-01-24,18.203,18.203,17.85,17.867,19689,0
2014-01-27,17.971,17.971,17.757,17.903,14037,0
2014-01-28,18.023,18.023,17.91,17.971,29510,0
2014-01-29,17.996,18.045,17.903,17.935,53595,0
2014-01-30,18.109,18.109,17.935,18.038,20978,0
2014-01-31,17.98,18.089,17.829,17.923,29226,0
2014-02-03,17.966,17.966,17.47,17.47,11473,0
2014-02-04,17.621,17.664,17.508,17.569,27255,0
2014-02-05,17.591,17.591,17.378,17.536,23450,0
2014-02-06,17.413,17.728,17.413,17.576,21576,0
2014-02-07,17.556,17.787,17.556,17.736,14945,0
2014-02-10,17.736,17.886,17.678,17.814,19433,0
2014-02-11,17.877,17.987,17.766,17.987,23401,0
2014-02-12,18.089,18.118,17.971,18.096,21616,0
2014-02-13,18.096,18.547,17.966,18.528,102730,0
2014-02-14,18.439,18.534,18.42,18.42,20884,0
2014-02-18,18.484,18.547,18.39,18.447,28475,0
2014-02-19,18.477,18.512,18.382,18.439,23379,0
2014-02-20,18.547,18.849,18.512,18.67,39586,0
2014-02-21,18.742,18.834,18.67,18.779,22547,0
2014-02-24,18.806,18.834,18.648,18.722,76851,0
2014-02-25,18.662,18.683,18.521,18.534,58238,0
2014-02-26,18.731,18.731,18.534,18.562,26888,0
2014-02-27,18.637,18.637,18.498,18.556,22649,0
2014-02-28,18.637,19.095,18.498,18.651,30612,0
2014-03-03,18.468,18.6,18.411,18.521,13815,0
2014-03-04,18.628,18.777,18.628,18.694,16280,0
2014-03-05,18.644,18.768,18.644,18.665,28749,0
2014-03-06,18.737,18.855,18.71,18.777,12630,0
2014-03-07,18.834,19.057,18.777,18.879,21701,0
2014-03-10,18.892,18.9,18.755,18.828,25334,0
2014-03-11,18.934,18.934,18.777,18.871,21806,0
2014-03-12,18.927,19.076,18.802,18.966,29526,0
2014-03-13,19.087,19.095,18.941,18.985,25782,0
2014-03-14,19.083,19.147,18.892,18.906,29312,0
2014-03-17,18.892,18.995,18.818,18.906,58465,0
2014-03-18,18.855,18.972,18.802,18.879,51639,0
2014-03-19,18.941,18.941,18.737,18.81,30775,0
2014-03-20,18.855,18.958,18.679,18.9,47169,0
2014-03-21,19.016,19.051,18.828,18.972,46273,0
2014-03-24,18.949,19.024,18.777,18.782,36890,0
2014-03-25,18.795,18.949,18.782,18.81,32272,0
2014-03-26,18.782,18.966,18.718,18.718,26145,0
2014-03-27,18.79,18.79,18.576,18.731,27660,0
2014-03-28,18.884,18.9,18.802,18.84,34596,0
2014-03-31,18.847,18.934,18.818,18.879,21717,0
2014-04-01,18.995,19.087,18.84,19.087,37890,0
2014-04-02,19.127,19.286,18.949,19.087,80483,0
2014-04-03,19.102,19.112,18.995,19.112,54826,0
2014-04-04,19.198,19.228,18.927,19.031,41671,0
2014-04-07,19.031,19.031,18.747,18.828,51619,0
2014-04-08,18.847,18.927,18.802,18.871,23499,0
2014-04-09,18.914,18.941,18.795,18.9,17804,0
2014-04-10,18.92,18.966,18.576,18.576,55276,0
2014-04-11,18.576,18.628,18.49,18.539,38880,0
2014-04-14,18.679,18.724,18.562,18.622,29776,0
2014-04-15,18.658,18.828,18.505,18.81,33853,0
2014-04-16,18.879,18.966,18.818,18.914,18095,0
2014-04-17,19.004,19.051,18.985,19.051,14816,0
2014-04-21,19.004,19.14,18.972,19.14,21479,0
2014-04-22,19.164,19.244,19.134,19.244,54514,0
2014-04-23,19.22,19.389,19.183,19.273,54282,0
2014-04-24,19.419,19.419,19.22,19.329,20694,0
2014-04-25,19.22,19.286,19.183,19.244,35894,0
2014-04-28,19.265,19.344,19.155,19.198,17118,0
2014-04-29,19.309,19.397,19.235,19.244,35716,0
2014-04-30,19.257,19.389,19.205,19.389,69977,0
2014-05-01,19.461,19.461,19.273,19.389,66378,0
2014-05-02,19.425,19.68,19.293,19.68,45484,0
2014-05-05,19.694,19.761,19.586,19.733,58611,0
2014-05-06,19.724,19.724,19.593,19.66,37056,0
2014-05-07,19.791,19.791,19.579,19.66,54277,0
2014-05-08,19.674,19.741,19.542,19.563,73638,0
2014-05-09,19.651,19.66,19.521,19.521,17830,0
2014-05-12,19.688,19.746,19.476,19.694,32781,0
2014-05-13,19.703,19.77,19.55,19.666,114076,0
2014-05-14,19.694,19.746,19.593,19.741,39794,0
2014-05-15,19.803,19.803,19.542,19.599,53300,0
2014-05-16,19.753,20.016,19.66,19.776,119481,0
2014-05-19,19.819,20.052,19.784,19.929,25009,0
2014-05-20,19.98,19.987,19.797,19.913,37071,0
2014-05-21,19.987,20.149,19.941,20.149,47851,0
2014-05-22,20.19,20.301,20.112,20.301,29907,0
2014-05-23,20.382,20.44,20.149,20.295,43877,0
2014-05-27,20.389,20.499,20.127,20.271,21716,0
2014-05-28,20.345,20.456,20.207,20.41,52601,0
2014-05-29,20.528,20.528,19.803,20.461,24902,0
2014-05-30,20.52,20.624,20.461,20.514,24402,0
2014-06-02,20.617,20.718,20.52,20.718,36726,0
2014-06-03,20.755,20.879,20.658,20.776,28281,0
2014-06-04,20.828,20.967,20.646,20.71,26096,0
2014-06-05,20.856,20.893,20.579,20.609,39750,0
2014-06-06,20.763,20.77,20.536,20.594,30840,0
2014-06-09,20.651,20.74,20.536,20.668,40278,0
2014-06-10,20.736,20.736,20.54,20.637,22935,0
2014-06-11,20.668,20.956,20.503,20.956,43282,0
2014-06-12,21.001,21.23,20.719,21.03,53592,0
2014-06-13,21.053,21.096,20.623,20.748,35675,0
2014-06-16,20.778,20.815,20.572,20.617,21458,0
2014-06-17,20.704,20.748,20.608,20.658,38902,0
2014-06-18,20.757,20.757,20.466,20.503,65291,0
2014-06-19,20.599,20.71,20.525,20.71,29329,0
2014-06-20,20.757,20.919,20.658,20.919,87468,0
2014-06-23,21.015,21.03,20.875,20.956,51351,0
2014-06-24,21.039,21.104,20.896,21.015,44534,0
2014-06-25,21.01,21.01,20.772,20.859,56109,0
2014-06-26,20.933,20.963,20.764,20.941,55519,0
2014-06-27,20.903,20.956,20.838,20.956,21319,0
2014-06-30,21.01,21.082,20.919,21.066,25672,0
2014-07-01,21.192,21.285,21.001,21.082,32621,0
2014-07-02,21.207,21.207,20.764,20.845,50994,0
2014-07-03,20.978,21.047,20.772,20.821,19297,0
2014-07-07,20.852,20.867,20.492,20.54,13152,0
2014-07-08,20.608,20.63,20.28,20.415,24423,0
2014-07-09,20.511,20.726,20.415,20.563,38312,0
2014-07-10,20.54,20.651,20.436,20.608,24661,0
2014-07-11,20.549,20.698,20.534,20.637,11214,0
2014-07-14,20.748,20.896,20.681,20.794,28978,0
2014-07-15,20.89,20.912,20.778,20.896,32798,0
2014-07-16,21.06,21.06,20.852,20.978,20049,0
2014-07-17,21.022,21.111,20.875,20.875,23548,0
2014-07-18,20.985,21.053,20.933,21.01,27401,0
2014-07-21,21.01,21.073,20.852,21.053,22305,0
2014-07-22,21.022,21.266,21.022,21.26,25888,0
2014-07-23,21.237,21.505,21.237,21.466,24087,0
2014-07-24,21.371,21.63,21.363,21.535,27069,0
2014-07-25,21.616,21.63,21.394,21.438,22655,0
2014-07-28,21.535,21.592,21.458,21.57,22006,0
2014-07-29,21.63,21.764,21.563,21.75,24245,0
2014-07-30,21.882,21.965,21.556,21.698,30071,0
2014-07-31,21.6,21.669,21.135,21.363,26715,0
2014-08-01,21.425,21.58,21.096,21.221,21001,0
2014-08-04,21.332,21.445,21.09,21.111,13674,0
2014-08-05,21.181,21.312,20.764,20.778,43179,0
2014-08-06,20.875,21.096,20.875,20.97,24411,0
2014-08-07,21.096,21.705,21.015,21.681,35137,0
2014-08-08,21.756,21.756,21.332,21.57,20808,0
2014-08-11,21.711,22.253,21.6,21.681,35960,0
2014-08-12,21.705,21.705,21.126,21.164,44164,0
2014-08-13,21.254,21.298,21.126,21.126,32797,0
2014-08-14,21.237,21.327,21.173,21.254,59429,0
2014-08-15,21.319,21.475,21.111,21.142,61789,0
2014-08-18,21.332,21.58,21.319,21.416,18343,0
2014-08-19,21.512,21.676,21.431,21.563,22789,0
2014-08-20,21.625,21.63,21.489,21.518,27463,0
2014-08-21,21.616,21.705,21.481,21.625,15505,0
2014-08-22,21.556,21.6,21.481,21.563,12811,0
2014-08-25,21.681,21.803,21.544,21.698,36219,0
2014-08-26,21.803,21.803,21.551,21.6,32082,0
2014-08-27,21.711,21.719,21.57,21.698,19250,0
2014-08-28,21.6,21.756,21.466,21.58,30937,0
2014-08-29,21.727,21.727,21.57,21.592,24083,0
2014-09-02,21.556,21.771,21.512,21.636,21165,0
2014-09-03,21.742,21.779,21.636,21.669,23523,0
2014-09-04,21.719,21.719,21.475,21.512,18698,0
2014-09-05,21.556,21.586,21.371,21.586,23926,0
2014-09-08,21.625,21.625,21.379,21.425,16339,0
2014-09-09,21.458,21.481,21.348,21.371,13725,0
2014-09-10,21.438,21.527,21.285,21.409,32645,0
2014-09-11,21.275,21.475,21.185,21.214,33440,0
2014-09-12,21.275,21.402,20.83,20.919,25186,0
2014-09-15,21.015,21.015,20.674,20.726,22843,0
2014-09-16,20.808,21.065,20.808,21.057,35386,0
2014-09-17,21.147,21.18,21.02,21.072,15583,0
2014-09-18,21.184,21.184,21.036,21.117,22942,0
2014-09-19,21.267,21.365,21.02,21.043,24296,0
2014-09-22,21.164,21.164,20.772,20.823,19798,0
2014-09-23,20.923,20.936,20.704,20.74,28646,0
2014-09-24,20.726,20.936,20.688,20.936,19556,0
2014-09-25,21.02,21.02,20.658,20.726,33181,0
2014-09-26,20.832,20.847,20.538,20.658,54833,0
2014-09-29,20.65,20.71,20.65,20.68,11943,0
2014-09-30,20.719,20.907,20.469,20.606,18436,0
2014-10-01,20.688,20.688,20.311,20.311,15757,0
2014-10-02,20.426,20.426,19.582,19.673,36863,0
2014-10-03,19.787,19.942,19.582,19.688,35276,0
2014-10-06,19.734,19.734,19.524,19.666,29343,0
2014-10-07,19.695,19.695,19.499,19.499,9517,0
2014-10-08,19.524,19.628,19.17,19.628,26343,0
2014-10-09,19.679,19.679,19.237,19.349,18238,0
2014-10-10,19.358,19.47,18.154,18.806,89735,0
2014-10-13,18.876,18.92,18.078,18.335,13222,0
2014-10-14,18.493,18.619,17.589,17.673,53558,0
2014-10-15,17.033,18.176,16.898,17.906,106666,0
2014-10-16,17.522,19.191,17.522,19.1,86886,0
2014-10-17,19.537,19.537,19.071,19.183,48057,0
2014-10-20,19.176,19.176,18.959,18.959,20918,0
2014-10-21,18.619,19.553,18.619,19.445,24257,0
2014-10-22,19.628,19.734,19.214,19.445,26841,0
2014-10-23,19.325,19.575,19.092,19.1,18596,0
2014-10-24,19.176,19.516,19.176,19.372,31484,0
2014-10-27,19.41,19.454,19.079,19.079,30900,0
2014-10-28,19.1,19.492,19.043,19.246,35114,0
2014-10-29,19.333,19.342,19.147,19.246,19084,0
2014-10-30,19.342,19.688,19.043,19.086,46631,0
2014-10-31,19.288,19.297,19.043,19.297,24290,0
2014-11-03,19.41,19.41,19.117,19.349,19533,0
2014-11-04,19.333,19.333,18.813,18.934,22173,0
2014-11-05,19.147,19.275,18.998,19.221,11635,0
2014-11-06,19.251,19.358,18.92,19.17,22721,0
2014-11-07,19.109,19.163,19.01,19.126,14114,0
2014-11-10,19.183,19.183,18.979,18.988,19708,0
2014-11-11,19.048,19.132,18.942,19.126,12650,0
2014-11-12,19.147,19.147,18.573,18.694,42129,0
2014-11-13,18.591,18.758,18.531,18.657,22617,0
2014-11-14,18.619,18.664,18.43,18.543,8198,0
2014-11-17,18.543,18.543,18.206,18.316,20378,0
2014-11-18,18.274,18.394,18.19,18.303,45447,0
2014-11-19,18.349,18.508,18.19,18.508,20499,0
2014-11-20,18.454,18.861,18.439,18.537,70852,0
2014-11-21,18.823,18.838,18.493,18.606,25842,0
2014-11-24,18.508,18.619,18.221,18.229,36446,0
2014-11-25,18.17,18.566,18.17,18.566,27399,0
2014-11-26,18.619,18.68,18.5,18.636,23483,0
2014-11-28,18.07,18.508,17.687,17.687,19813,0
2014-12-01,17.565,17.793,17.317,17.53,40417,0
2014-12-02,17.522,17.546,17.251,17.444,31855,0
2014-12-03,17.381,17.77,17.361,17.634,31801,0
2014-12-04,17.558,18.034,17.558,17.799,33415,0
2014-12-05,17.755,17.949,17.687,17.77,46235,0
2014-12-08,17.822,17.822,16.558,16.588,85126,0
2014-12-09,16.588,16.906,16.341,16.446,77474,0
2014-12-10,16.318,16.371,16.063,16.063,62231,0
2014-12-11,16.063,16.544,16.063,16.102,55705,0
2014-12-12,15.995,16.107,15.715,15.797,63102,0
2014-12-15,15.807,16.009,15.475,15.49,57341,0
2014-12-16,15.49,15.959,15.427,15.507,107213,0
2014-12-17,15.62,16.296,15.62,16.142,79875,0
2014-12-18,16.426,16.534,16.06,16.273,61124,0
2014-12-19,16.335,16.534,16.041,16.342,90988,0
2014-12-22,16.041,16.358,15.928,16.212,84648,0
2014-12-23,16.182,16.434,16.134,16.329,96478,0
2014-12-24,16.165,16.534,16.134,16.35,40651,0
2014-12-26,16.386,16.574,16.273,16.342,35840,0
2014-12-29,16.221,16.418,16.12,16.172,83545,0
2014-12-30,16.157,16.289,16.05,16.142,68420,0
2014-12-31,16.235,16.373,16.011,16.366,114177,0
2015-01-02,16.418,16.504,16.242,16.504,21281,0
2015-01-05,16.504,16.504,15.821,15.836,31433,0
2015-01-06,15.759,15.805,15.475,15.614,23761,0
2015-01-07,15.699,15.874,15.544,15.728,24376,0
2015-01-08,15.821,16.134,15.821,16.12,14990,0
2015-01-09,16.05,16.149,15.795,16.149,42026,0
2015-01-12,16.074,16.074,15.614,15.673,18350,0
2015-01-13,15.651,15.805,15.275,15.377,60201,0
2015-01-14,15.16,15.298,15.008,15.261,34939,0
2015-01-15,15.261,15.377,15.191,15.237,19380,0
2015-01-16,15.182,15.567,15.182,15.537,4751,0
2015-01-20,15.415,15.596,15.382,15.583,19934,0
2015-01-21,15.699,15.842,15.528,15.842,25147,0
2015-01-22,16.05,16.098,15.814,16.011,21038,0
2015-01-23,15.89,16.074,15.89,15.974,24100,0
2015-01-26,15.89,16.088,15.759,16.011,26989,0
2015-01-27,15.928,16.034,15.836,15.982,17932,0
2015-01-28,15.944,16.098,15.673,15.673,33519,0
2015-01-29,15.605,15.705,15.321,15.659,24116,0
2015-01-30,15.69,15.896,15.59,15.667,23246,0
2015-02-02,15.699,16.198,15.699,16.198,54271,0
2015-02-03,16.182,16.748,16.182,16.366,49370,0
2015-02-04,16.386,16.656,16.373,16.51,77612,0
2015-02-05,16.473,17.158,16.473,17.158,48654,0
2015-02-06,17.193,17.209,16.925,17.126,40489,0
2015-02-09,17.178,17.434,17.158,17.434,32865,0
2015-02-10,17.426,17.577,16.957,17.477,41650,0
2015-02-11,17.434,17.471,17.102,17.256,34983,0
2015-02-12,17.446,17.446,17.214,17.263,41523,0
2015-02-13,17.241,17.394,17.078,17.315,16520,0
2015-02-17,17.209,17.272,17.04,17.223,19089,0
2015-02-18,17.272,17.287,17.117,17.28,32369,0
2015-02-19,17.109,17.386,17.009,17.28,18270,0
2015-02-20,17.386,17.386,17.141,17.158,25768,0
2015-02-23,17.256,17.256,17.071,17.188,17424,0
2015-02-24,17.086,17.256,17.086,17.256,22395,0
2015-02-25,17.193,17.339,17.188,17.324,13434,0
2015-02-26,17.223,17.381,17.193,17.241,46795,0
2015-02-27,17.188,17.295,17.117,17.232,20200,0
2015-03-02,17.178,17.263,17.086,17.178,19152,0
2015-03-03,17.193,17.287,17.149,17.272,18760,0
2015-03-04,17.141,17.256,17.117,17.248,32048,0
2015-03-05,17.178,17.263,17.158,17.241,27358,0
2015-03-06,17.202,17.272,16.925,16.933,24753,0
2015-03-09,17.086,17.188,16.918,17.109,60332,0
2015-03-10,17.085,17.113,16.725,16.725,13525,0
2015-03-11,16.68,16.828,16.547,16.721,23786,0
2015-03-12,16.655,16.836,16.625,16.649,19054,0
2015-03-13,16.594,16.655,16.375,16.632,21485,0
2015-03-16,16.602,16.625,16.484,16.617,19821,0
2015-03-17,16.767,16.767,16.344,16.547,36447,0
2015-03-18,16.492,16.945,16.438,16.891,39387,0
2015-03-19,16.702,16.774,16.587,16.749,8058,0
2015-03-20,16.721,17.025,16.695,16.884,16112,0
2015-03-23,16.884,17.109,16.64,16.725,36320,0
2015-03-24,16.617,16.725,16.452,16.571,28644,0
2015-03-25,16.452,16.695,16.452,16.69,21994,0
2015-03-26,16.655,16.891,16.649,16.781,27622,0
2015-03-27,16.663,16.822,16.655,16.733,22762,0
2015-03-30,16.721,16.975,16.721,16.813,23529,0
2015-03-31,16.859,16.859,16.725,16.749,21100,0
2015-04-01,16.695,16.899,16.578,16.774,18542,0
2015-04-02,16.695,16.845,16.617,16.617,18032,0
2015-04-06,16.758,17.18,16.632,17,27238,0
2015-04-07,16.845,16.945,16.813,16.907,13243,0
2015-04-08,16.828,16.921,16.828,16.867,9081,0
2015-04-09,16.828,16.966,16.774,16.961,13679,0
2015-04-10,16.939,17.159,16.867,17.077,8824,0
2015-04-13,17.085,17.126,16.828,16.966,12147,0
2015-04-14,17.017,17.15,16.966,16.993,10486,0
2015-04-15,17.141,17.352,16.859,17.32,23166,0
2015-04-16,17.235,17.289,17.077,17.134,10624,0
2015-04-17,17.033,17.4,16.975,17.025,23273,0
2015-04-20,17.071,17.251,16.993,17.211,12055,0
2015-04-21,17.141,17.235,17.117,17.165,16423,0
2015-04-22,17.18,17.415,17.18,17.289,7729,0
2015-04-23,17.36,17.541,17.251,17.409,24553,0
2015-04-24,17.4,17.444,17.299,17.377,15602,0
2015-04-27,17.377,17.541,17.211,17.211,28518,0
2015-04-28,17.211,17.335,17.165,17.259,11510,0
2015-04-29,17.203,17.384,17.203,17.335,11510,0
2015-04-30,17.367,17.409,16.899,17.134,39771,0
2015-05-01,17.165,17.377,17.15,17.377,9335,0
2015-05-04,17.284,17.452,17.173,17.267,21739,0
2015-05-05,17.284,17.461,17.126,17.141,20845,0
2015-05-06,17.335,17.36,17.046,17.203,16403,0
2015-05-07,17.102,17.102,16.859,16.867,23842,0
2015-05-08,16.899,17.117,16.899,17.065,14577,0
2015-05-11,16.993,17.173,16.899,16.913,31333,0
2015-05-12,16.828,17.165,16.813,16.822,45770,0
2015-05-13,16.85,17,16.836,16.836,28261,0
2015-05-14,16.85,17.134,16.813,16.985,83761,0
2015-05-15,16.975,17.085,16.875,16.985,14138,0
2015-05-18,16.93,17.141,16.813,16.975,32695,0
2015-05-19,16.907,17.007,16.813,16.813,26214,0
2015-05-20,16.813,16.845,16.733,16.788,9335,0
2015-05-21,16.796,16.891,16.702,16.711,27749,0
2015-05-22,16.695,16.884,16.695,16.721,9847,0
2015-05-26,16.68,16.68,16.421,16.421,8683,0
2015-05-27,16.53,16.625,16.421,16.571,15474,0
2015-05-28,16.562,16.562,16.421,16.515,19350,0
2015-05-29,16.36,16.539,16.273,16.501,24043,0
2015-06-01,16.452,16.617,16.452,16.53,24484,0
2015-06-02,16.388,16.655,16.388,16.554,23003,0
2015-06-03,16.587,16.587,16.405,16.421,18157,0
2015-06-04,16.263,16.375,16.133,16.133,29283,0
2015-06-05,16.037,16.405,16.037,16.18,11127,0
2015-06-08,16.22,16.329,16.078,16.155,23658,0
2015-06-09,16.234,16.242,16.07,16.085,18409,0
2015-06-10,16.333,16.452,16.157,16.245,30553,0
2015-06-11,16.094,16.182,16.054,16.104,36025,0
2015-06-12,16.036,16.165,15.999,16.157,11906,0
2015-06-15,15.982,16.259,15.982,16.07,23563,0
2015-06-16,16.078,16.277,16.078,16.277,18173,0
2015-06-17,16.507,16.507,16.284,16.38,36597,0
2015-06-18,16.238,16.501,16.238,16.365,28951,0
2015-06-19,16.301,16.38,16.148,16.317,6893,0
2015-06-22,16.252,16.372,16.109,16.198,28951,0
2015-06-23,16.268,16.301,16.148,16.189,13083,0
2015-06-24,16.252,16.317,16.229,16.301,28576,0
2015-06-25,16.396,16.413,16.293,16.349,57401,0
2015-06-26,16.148,16.238,15.965,16.085,27196,0
2015-06-29,15.965,15.974,15.567,15.574,56023,0
2015-06-30,15.519,15.543,15.216,15.383,46660,0
2015-07-01,15.31,15.536,15.232,15.336,21432,0
2015-07-02,15.239,15.35,15.216,15.273,33211,0
2015-07-06,15.206,15.239,14.984,15.239,31083,0
2015-07-07,15.065,15.342,14.944,15.342,45244,0
2015-07-08,15.088,15.088,14.825,14.912,38727,0
2015-07-09,15.055,15.128,14.809,14.809,34967,0
2015-07-10,14.856,15.159,14.856,15.159,21557,0
2015-07-13,15.377,15.383,15.153,15.248,20555,0
2015-07-14,15.088,15.408,15.088,15.35,24502,0
2015-07-15,15.216,15.289,14.976,15.153,41283,0
2015-07-16,15.079,15.416,15.079,15.192,25943,0
2015-07-17,15.128,15.216,15.079,15.192,28827,0
2015-07-20,15.12,15.12,14.873,14.897,24441,0
2015-07-21,14.882,15.096,14.792,14.792,11656,0
2015-07-22,14.792,14.792,14.53,14.53,36472,0
2015-07-23,14.49,14.681,14.417,14.425,30708,0
2015-07-24,14.417,14.49,14.169,14.339,13909,0
2015-07-27,14.099,14.202,13.995,14.122,27572,0
2015-07-28,14.067,14.362,14.003,14.323,41736,0
2015-07-29,14.163,14.713,14.154,14.538,25191,0
2015-07-30,14.362,14.616,14.347,14.497,13285,0
2015-07-31,14.339,14.594,14.202,14.552,23311,0
2015-08-03,14.465,14.465,14.219,14.267,15302,0
2015-08-04,14.188,14.434,14.178,14.29,14664,0
2015-08-05,14.29,14.552,13.995,14.107,24317,0
2015-08-06,14.099,14.178,13.89,14.169,29667,0
2015-08-07,13.987,14.228,13.987,14.169,33839,0
2015-08-10,14.145,14.434,14.138,14.425,23311,0
2015-08-11,14.138,14.248,14.067,14.067,21342,0
2015-08-12,13.844,14.347,13.797,14.347,32710,0
2015-08-13,14.273,14.273,13.971,14.059,20929,0
2015-08-14,14.044,14.154,13.811,13.907,20929,0
2015-08-17,13.828,14.003,13.77,13.915,17422,0
2015-08-18,13.844,13.924,13.834,13.915,12533,0
2015-08-19,13.797,13.797,13.493,13.581,30080,0
2015-08-20,13.404,13.644,13.404,13.605,46245,0
2015-08-21,13.556,13.556,12.958,12.958,31833,0
2015-08-24,11.967,12.703,11.491,12.27,77975,0
2015-08-25,12.567,12.751,11.697,11.945,81717,0
2015-08-26,12.328,12.328,11.833,12.192,17548,0
2015-08-27,12.142,12.677,12.142,12.662,48628,0
2015-08-28,12.63,13.262,12.63,13.11,61036,0
2015-08-31,12.966,13.324,12.966,13.23,51514,0
2015-09-01,12.91,13.06,12.814,12.831,23814,0
2015-09-02,12.893,13.005,12.696,12.942,22560,0
2015-09-03,12.863,13.324,12.863,13.141,36096,0
2015-09-04,13.014,13.197,12.958,13.11,21557,0
2015-09-08,13.245,13.365,13.245,13.308,13033,0
2015-09-09,13.284,13.358,13.029,13.094,24190,0
2015-09-10,12.871,13.172,12.871,13.014,23744,0
2015-09-11,12.982,13.141,12.718,12.919,15041,0
2015-09-14,12.871,12.925,12.711,12.735,11906,0
2015-09-15,12.617,13.022,12.617,12.757,44744,0
2015-09-16,12.823,13.012,12.799,13.012,17617,0
2015-09-17,12.881,13.175,12.881,12.955,13386,0
2015-09-18,12.807,13.012,12.807,12.874,11845,0
2015-09-21,12.857,13.209,12.857,13.136,26868,0
2015-09-22,12.823,13.068,12.823,13.004,22715,0
2015-09-23,13.217,13.241,12.743,12.841,36513,0
2015-09-24,12.603,12.848,12.48,12.734,31353,0
2015-09-25,12.816,12.848,12.676,12.676,15509,0
2015-09-28,12.571,12.603,11.595,11.849,53209,0
2015-09-29,11.799,12.019,11.751,11.825,29795,0
2015-09-30,11.876,12.135,11.613,11.906,78155,0
2015-10-01,11.914,12.128,11.882,11.963,31873,0
2015-10-02,11.841,12.233,11.578,12.233,30773,0
2015-10-05,12.21,12.694,12.21,12.621,34515,0
2015-10-06,12.627,13.184,12.627,13.184,41765,0
2015-10-07,13.054,13.577,13.028,13.463,29431,0
2015-10-08,13.339,13.611,13.249,13.561,26499,0
2015-10-09,13.463,14.011,13.463,13.881,32362,0
2015-10-12,13.79,13.895,13.479,13.593,32001,0
2015-10-13,13.479,13.643,13.249,13.371,22958,0
2015-10-14,13.209,13.496,13.192,13.454,49093,0
2015-10-15,13.348,13.635,13.307,13.635,18561,0
2015-10-16,13.479,13.676,13.479,13.627,14776,0
2015-10-19,13.543,13.938,13.471,13.635,80841,0
2015-10-20,13.543,13.864,13.543,13.716,12293,0
2015-10-21,13.676,13.799,13.543,13.543,15509,0
2015-10-22,13.658,13.724,13.471,13.543,37489,0
2015-10-23,13.479,13.649,13.463,13.561,31995,0
2015-10-26,13.463,13.511,13.348,13.438,34683,0
2015-10-27,13.282,13.29,12.905,13.241,63626,0
2015-10-28,13.209,13.528,13.209,13.471,24912,0
2015-10-29,13.357,13.593,13.357,13.569,16729,0
2015-10-30,13.471,13.7,13.413,13.676,41520,0
2015-11-02,13.676,13.831,13.536,13.593,43063,0
2015-11-03,13.454,13.758,13.454,13.603,59106,0
2015-11-04,13.635,13.7,13.322,13.692,92311,0
2015-11-05,13.611,13.7,13.445,13.618,26499,0
2015-11-06,13.543,13.543,13.405,13.487,25521,0
2015-11-09,13.381,13.543,13.298,13.298,41320,0
2015-11-10,13.192,13.389,12.996,13.036,28943,0
2015-11-11,12.996,13.2,12.888,12.915,25521,0
2015-11-12,12.848,12.848,12.545,12.634,16851,0
2015-11-13,12.603,12.65,12.398,12.579,28209,0
2015-11-16,12.497,12.989,12.497,12.823,27233,0
2015-11-17,12.905,12.905,12.798,12.857,39077,0
2015-11-18,12.881,13.249,12.881,13.136,60449,0
2015-11-19,13.06,13.119,12.939,12.963,32726,0
2015-11-20,13.028,13.102,12.751,12.874,48601,0
2015-11-23,12.929,13.02,12.823,12.857,44939,0
2015-11-24,12.857,13.054,12.798,13.02,33704,0
2015-11-25,13.012,13.028,12.866,12.939,21003,0
2015-11-27,12.955,13.044,12.857,13.036,3909,0
2015-11-30,12.947,13.068,12.896,12.896,27109,0
2015-12-01,12.866,13.184,12.866,13.102,31485,0
2015-12-02,13.02,13.028,12.841,12.881,33544,0
2015-12-03,12.866,13.258,12.694,12.702,35914,0
2015-12-04,12.668,12.751,12.519,12.519,27355,0
2015-12-07,12.431,12.431,11.882,11.949,46529,0
2015-12-08,11.849,11.997,11.644,11.783,28140,0
2015-12-09,11.799,12.282,11.799,11.93,35048,0
2015-12-10,11.833,11.972,11.554,11.841,67287,0
2015-12-11,11.727,11.79,11.399,11.407,49337,0
2015-12-14,11.35,11.431,11.146,11.176,46595,0
2015-12-15,11.22,11.399,11.22,11.285,43231,0
2015-12-16,11.063,11.426,11.063,11.335,51660,0
2015-12-17,11.352,11.402,10.972,10.999,84954,0
2015-12-18,11.04,11.174,10.93,11.03,50358,0
2015-12-21,11.005,11.285,10.999,11.276,111493,0
2015-12-22,11.252,11.742,11.252,11.562,115391,0
2015-12-23,11.63,12.07,11.63,11.899,104148,0
2015-12-24,11.825,12.026,11.825,11.977,25446,0
2015-12-28,11.899,11.899,11.69,11.808,41456,0
2015-12-29,11.883,11.977,11.825,11.891,63996,0
2015-12-30,11.899,11.943,11.773,11.891,63360,0
2015-12-31,11.825,12.12,11.825,12.043,60350,0
2016-01-04,11.977,11.977,11.79,11.924,37796,0
2016-01-05,11.951,12.043,11.834,11.909,14046,0
2016-01-06,11.714,11.899,11.665,11.69,34976,0
2016-01-07,11.513,11.655,11.396,11.396,25718,0
2016-01-08,11.435,11.599,11.388,11.402,13232,0
2016-01-11,11.396,11.456,11.055,11.142,71579,0
2016-01-12,11.261,11.396,10.993,11.157,62973,0
2016-01-13,11.174,11.189,10.718,10.758,78012,0
2016-01-14,10.76,10.972,10.516,10.918,51138,0
2016-01-15,10.686,10.686,10.258,10.491,49715,0
2016-01-19,10.464,10.525,10.044,10.171,35899,0
2016-01-20,10.171,10.178,9.646,9.935,73488,0
2016-01-21,10.07,10.262,9.926,10.221,14449,0
2016-01-22,10.38,10.855,10.38,10.82,21834,0
2016-01-25,10.694,10.845,10.407,10.407,37637,0
2016-01-26,10.432,10.767,10.432,10.694,17791,0
2016-01-27,10.601,10.832,10.407,10.575,20345,0
2016-01-28,10.779,11.073,10.728,10.82,28484,0
2016-01-29,10.827,11.024,10.827,10.982,17992,0
2016-02-01,10.879,10.93,10.744,10.921,19290,0
2016-02-02,10.718,10.757,10.56,10.668,23316,0
2016-02-03,10.804,10.896,10.407,10.77,20714,0
2016-02-04,10.921,11.125,10.784,10.921,43524,0
2016-02-05,10.872,10.93,10.71,10.855,21346,0
2016-02-08,10.618,10.618,10.221,10.467,30127,0
2016-02-09,10.214,10.27,9.951,10.06,33936,0
2016-02-10,10.095,10.375,10.016,10.104,14997,0
2016-02-11,9.947,10.044,9.711,9.823,20487,0
2016-02-12,9.842,10.07,9.773,10.008,30051,0
2016-02-16,10.07,10.305,10.07,10.284,20007,0
2016-02-17,10.324,10.794,10.324,10.735,50781,0
2016-02-18,11.083,11.083,10.576,10.672,45874,0
2016-02-19,10.497,10.56,10.26,10.375,12434,0
2016-02-22,10.49,10.681,10.49,10.56,24079,0
2016-02-23,10.576,10.576,10.305,10.314,17176,0
2016-02-24,10.225,10.496,10.104,10.449,29562,0
2016-02-25,10.401,10.497,10.349,10.497,13934,0
2016-02-26,10.594,10.821,10.594,10.698,14707,0
2016-02-29,10.735,10.969,10.735,10.857,11494,0
2016-03-01,10.804,11.106,10.804,11.104,11399,0
2016-03-02,10.987,11.26,10.882,11.178,20311,0
2016-03-03,11.074,11.512,11.074,11.512,21316,0
2016-03-04,11.477,11.862,11.402,11.59,43722,0
2016-03-07,11.459,11.799,11.459,11.756,26209,0
2016-03-08,11.668,11.741,11.468,11.642,28131,0
2016-03-09,11.866,11.904,11.711,11.809,24816,0
2016-03-10,11.741,11.894,11.634,11.634,8330,0
2016-03-11,11.642,11.913,11.642,11.881,37161,0
2016-03-14,11.809,11.857,11.696,11.781,20014,0
2016-03-15,11.668,11.731,11.528,11.634,31385,0
2016-03-16,11.668,11.985,11.635,11.966,24545,0
2016-03-17,12.001,12.325,12.001,12.289,19778,0
2016-03-18,12.148,12.316,12.148,12.212,16227,0
2016-03-21,12.246,12.255,12.157,12.236,9914,0
2016-03-22,12.053,12.401,12.053,12.28,17913,0
2016-03-23,12.27,12.316,12.071,12.071,23769,0
2016-03-24,12.001,12.246,11.872,12.246,19015,0
2016-03-28,12.221,12.221,11.975,12.166,17258,0
2016-03-29,12.053,12.289,12.044,12.212,10470,0
2016-03-30,12.176,12.499,12.176,12.289,17769,0
2016-03-31,12.176,12.289,12.157,12.246,10397,0
2016-04-01,12.09,12.202,12.062,12.136,11464,0
2016-04-04,12.114,12.235,12.09,12.132,7892,0
2016-04-05,12.062,12.184,12.026,12.026,11802,0
2016-04-06,12.09,12.09,12.017,12.044,9401,0
2016-04-07,12.09,12.09,11.913,11.921,15272,0
2016-04-08,12.071,12.255,12.071,12.176,8643,0
2016-04-11,12.236,12.36,12.157,12.157,7646,0
2016-04-12,12.139,12.482,12.139,12.41,23710,0
2016-04-13,12.367,12.596,12.367,12.56,47447,0
2016-04-14,12.57,12.622,12.56,12.599,12496,0
2016-04-15,12.466,12.63,12.466,12.551,18815,0
2016-04-18,12.474,12.891,12.333,12.849,26917,0
2016-04-19,12.814,13.111,12.814,12.867,44232,0
2016-04-20,12.936,13.741,12.936,13.365,61033,0
2016-04-21,13.347,13.644,13.26,13.26,32083,0
2016-04-22,13.26,13.547,13.26,13.407,13502,0
2016-04-25,13.26,13.338,13.128,13.201,50312,0
2016-04-26,13.121,13.4,13.121,13.225,116118,0
2016-04-27,13.295,13.774,13.05,13.644,21665,0
2016-04-28,13.426,13.723,13.285,13.382,24803,0
2016-04-29,13.302,13.618,13.302,13.421,14867,0
2016-05-02,13.372,13.525,13.146,13.4,35870,0
2016-05-03,13.155,13.198,12.998,13.18,39088,0
2016-05-04,13.066,13.136,12.998,13.058,37678,0
2016-05-05,13.128,13.278,13.076,13.146,50415,0
2016-05-06,13.015,13.172,13.015,13.095,30942,0
2016-05-09,13.066,13.066,12.665,12.891,40230,0
2016-05-10,12.9,12.987,12.841,12.945,30135,0
2016-05-11,12.858,13.093,12.822,13.006,25846,0
2016-05-12,13.111,13.216,12.989,13.031,32906,0
2016-05-13,12.954,12.985,12.841,12.891,42449,0
2016-05-16,12.981,13.347,12.981,13.167,52512,0
2016-05-17,13.172,13.25,13.146,13.25,23452,0
2016-05-18,13.242,13.285,13.042,13.128,9744,0
2016-05-19,13.015,13.311,12.886,13.102,15932,0
2016-05-20,13.285,13.357,13.094,13.357,17955,0
2016-05-23,13.076,13.531,13.076,13.163,25740,0
2016-05-24,13.198,13.312,13.006,13.216,38230,0
2016-05-25,13.347,13.562,13.19,13.242,28824,0
2016-05-26,13.242,13.461,13.242,13.391,76420,0
2016-05-27,13.329,13.522,13.312,13.347,26935,0
2016-05-31,13.434,13.513,13.372,13.393,36468,0
2016-06-01,13.278,13.469,13.278,13.357,24535,0
2016-06-02,13.285,13.64,13.285,13.478,15445,0
2016-06-03,13.426,13.531,13.416,13.504,33549,0
2016-06-06,13.557,13.795,13.557,13.774,34893,0
2016-06-07,13.802,14.187,13.754,13.863,57537,0
2016-06-08,13.933,14.212,13.897,14.183,25718,0
2016-06-09,14.349,14.349,13.837,14.052,26575,0
2016-06-10,13.819,13.935,13.496,13.604,88769,0
2016-06-13,13.487,14.196,13.487,13.567,29292,0
2016-06-14,13.531,13.715,13.19,13.353,52344,0
2016-06-15,13.297,13.549,13.297,13.474,31353,0
2016-06-16,13.262,13.702,13.12,13.675,33303,0
2016-06-17,13.963,14.177,13.738,13.809,66781,0
2016-06-20,13.854,14.218,13.854,13.971,46900,0
2016-06-21,13.927,14.016,13.907,13.998,19952,0
2016-06-22,13.907,13.945,13.819,13.872,24676,0
2016-06-23,14.114,14.257,13.953,13.98,19998,0
2016-06-24,13.666,14.257,13.63,14.069,17660,0
2016-06-27,13.711,13.864,13.083,13.245,30066,0
2016-06-28,13.281,13.506,13.281,13.468,17245,0
2016-06-29,13.54,13.828,13.54,13.828,33036,0
2016-06-30,13.809,14.052,13.728,14.052,12427,0
2016-07-01,14.023,14.123,13.908,14.114,12625,0
2016-07-05,13.98,13.98,13.772,13.927,12977,0
2016-07-06,13.898,13.919,13.782,13.844,13880,0
2016-07-07,13.728,13.963,13.728,13.771,8941,0
2016-07-08,13.828,13.998,13.828,13.998,12222,0
2016-07-11,13.945,14.033,13.945,13.994,24685,0
2016-07-12,13.988,14.312,13.988,14.267,29120,0
2016-07-13,14.303,14.303,13.956,14.233,21345,0
2016-07-14,14.15,14.316,14.141,14.275,14269,0
2016-07-15,14.204,14.303,14.204,14.275,13510,0
2016-07-18,14.329,14.41,14.159,14.41,17346,0
2016-07-19,14.303,14.419,14.303,14.418,22805,0
2016-07-20,14.303,14.428,14.303,14.41,27866,0
2016-07-21,14.392,14.531,14.392,14.491,18876,0
2016-07-22,14.572,14.572,14.482,14.5,6843,0
2016-07-25,14.527,14.527,14.447,14.456,23119,0
2016-07-26,14.349,14.508,14.349,14.419,9525,0
2016-07-27,14.419,14.482,14.41,14.474,8114,0
2016-07-28,14.41,14.518,14.41,14.432,18394,0
2016-07-29,14.24,14.293,13.907,14.106,25793,0
2016-08-01,14.033,14.033,13.604,13.792,26743,0
2016-08-02,13.487,13.675,13.406,13.549,29905,0
2016-08-03,13.46,13.728,13.432,13.693,12608,0
2016-08-04,13.711,13.882,13.711,13.782,17627,0
2016-08-05,13.738,13.935,13.738,13.935,22231,0
2016-08-08,13.953,14.106,13.935,14.079,23476,0
2016-08-09,14.052,14.069,13.907,14.033,16468,0
2016-08-10,14.007,14.15,13.963,14.033,19274,0
2016-08-11,13.953,14.24,13.953,14.24,6812,0
2016-08-12,14.213,14.349,14.213,14.349,26065,0
2016-08-15,14.339,14.491,14.339,14.491,24398,0
2016-08-16,14.428,14.572,14.383,14.535,10043,0
2016-08-17,14.456,14.572,14.401,14.563,12682,0
2016-08-18,14.527,14.769,14.527,14.752,18215,0
2016-08-19,14.724,14.752,14.651,14.702,24195,0
2016-08-22,14.643,14.697,14.527,14.676,20622,0
2016-08-23,14.795,14.85,14.732,14.85,5514,0
2016-08-24,14.887,14.887,14.795,14.795,19750,0
2016-08-25,14.761,14.849,14.584,14.795,20148,0
2016-08-26,14.795,14.887,14.707,14.732,25691,0
2016-08-29,14.716,14.931,14.716,14.841,19759,0
2016-08-30,14.85,14.967,14.85,14.931,28560,0
2016-08-31,14.777,14.931,14.776,14.85,15931,0
2016-09-01,14.831,14.974,14.823,14.902,8480,0
2016-09-02,14.939,15.021,14.858,14.993,26068,0
2016-09-06,15.046,15.19,15.046,15.138,37102,0
2016-09-07,15.155,15.245,15.155,15.172,7653,0
2016-09-08,15.199,15.379,15.155,15.305,30020,0
2016-09-09,15.342,15.342,15.027,15.342,25665,0
2016-09-12,15.092,15.29,14.975,15.29,8178,0
2016-09-13,15.163,15.315,14.85,14.912,16518,0
2016-09-14,14.967,15.199,14.967,15.065,16291,0
2016-09-15,15.101,15.369,15.046,15.111,15364,0
2016-09-16,14.936,15.029,14.55,14.743,35240,0
2016-09-19,14.743,15.083,14.702,14.954,16992,0
2016-09-20,15.065,15.139,14.892,15.111,22282,0
2016-09-21,15.065,15.717,15.065,15.379,36047,0
2016-09-22,15.468,15.745,15.295,15.69,18716,0
2016-09-23,15.8,15.8,15.432,15.579,20209,0
2016-09-26,15.626,15.626,15.175,15.359,12507,0
2016-09-27,15.276,15.295,14.954,15.12,19285,0
2016-09-28,15.046,15.286,14.578,15.286,30013,0
2016-09-29,15.369,15.369,14.845,14.853,24981,0
2016-09-30,14.853,15.312,14.853,15.193,18133,0
2016-10-03,15.193,15.212,15.069,15.093,14260,0
2016-10-04,14.945,15.258,14.862,14.973,18550,0
2016-10-05,15.02,15.13,14.872,15.036,13365,0
2016-10-06,15.046,15.093,14.845,15.001,17604,0
2016-10-07,14.964,15.162,14.882,15.076,26127,0
2016-10-10,15.166,15.432,15.141,15.369,19277,0
2016-10-11,15.349,15.349,15.153,15.295,23317,0
2016-10-12,15.249,15.286,15.073,15.184,34646,0
2016-10-13,15.111,15.24,15.092,15.24,6867,0
2016-10-14,15.268,15.403,15.101,15.101,6704,0
2016-10-17,15.184,15.378,15.093,15.101,12649,0
2016-10-18,15.111,15.312,15.111,15.268,8397,0
2016-10-19,15.405,15.626,15.24,15.626,15846,0
2016-10-20,15.607,15.626,15.397,15.617,8669,0
2016-10-21,15.626,15.81,15.46,15.773,12198,0
2016-10-24,15.57,15.81,15.57,15.717,16608,0
2016-10-25,15.69,15.69,15.419,15.524,9347,0
2016-10-26,15.524,15.569,15.369,15.468,17835,0
2016-10-27,15.46,15.46,15.303,15.312,8716,0
2016-10-28,15.303,15.369,15.101,15.101,4318,0
2016-10-31,15.093,15.258,15.093,15.132,4880,0
2016-11-01,15.125,15.143,15.02,15.02,7277,0
2016-11-02,15.028,15.028,14.595,14.707,16836,0
2016-11-03,14.642,14.697,14.569,14.596,10676,0
2016-11-04,14.477,14.936,14.136,14.614,8696,0
2016-11-07,14.743,14.936,14.588,14.871,18674,0
2016-11-08,14.763,14.933,14.634,14.753,4849,0
2016-11-09,14.605,15.09,14.605,14.9,12987,0
2016-11-10,14.908,15.12,14.892,14.945,25939,0
2016-11-11,14.899,14.908,14.569,14.908,9405,0
2016-11-14,15.02,15.139,14.596,15.139,6304,0
2016-11-15,15.046,15.242,14.936,15.212,12884,0
2016-11-16,15.093,15.717,15.093,15.349,27318,0
2016-11-17,15.397,15.736,15.249,15.618,14406,0
2016-11-18,15.671,15.717,15.552,15.552,11954,0
2016-11-21,15.81,16.177,15.79,16.104,28407,0
2016-11-22,16.206,16.416,15.864,15.929,19451,0
2016-11-23,15.883,16.125,15.883,15.984,17211,0
2016-11-25,16.058,16.305,16.01,16.131,3561,0
2016-11-28,15.984,16.507,15.78,15.828,30546,0
2016-11-29,15.764,15.909,15.46,15.69,35888,0
2016-11-30,15.727,16.472,15.727,16.077,27951,0
2016-12-01,16.113,16.406,15.966,15.993,19118,0
2016-12-02,16.149,16.259,16.113,16.113,10143,0
2016-12-05,16.214,16.341,16.149,16.206,13708,0
2016-12-06,16.25,16.406,16.167,16.305,23208,0
2016-12-07,16.177,16.406,16.177,16.296,24740,0
2016-12-08,16.406,16.499,16.362,16.416,14386,0
2016-12-09,16.296,16.472,16.206,16.296,45445,0
2016-12-12,16.387,16.544,16.387,16.434,22170,0
2016-12-13,16.535,16.822,16.362,16.72,30883,0
2016-12-14,16.601,16.747,16.426,16.526,22368,0
2016-12-15,16.535,16.724,16.244,16.724,20023,0
2016-12-16,16.583,16.809,16.507,16.507,20195,0
2016-12-19,16.507,16.837,16.14,16.226,12041,0
2016-12-20,16.48,16.48,16.083,16.178,45393,0
2016-12-21,16.31,16.31,15.962,16.036,117068,0
2016-12-22,16.066,16.329,16.066,16.262,36878,0
2016-12-23,16.252,16.452,16.252,16.375,32682,0
2016-12-27,16.507,16.545,16.339,16.394,17192,0
2016-12-28,16.348,16.48,16.178,16.188,18799,0
2016-12-29,16.262,16.31,16.15,16.15,37016,0
2016-12-30,16.121,16.386,16.121,16.348,16128,0
2017-01-03,16.281,16.526,16.281,16.394,15940,0
2017-01-04,16.394,16.648,16.394,16.471,20140,0
2017-01-05,16.488,16.564,16.367,16.418,13149,0
2017-01-06,16.367,16.48,16.281,16.48,14480,0
2017-01-09,16.498,16.498,16.31,16.413,13959,0
2017-01-10,16.31,16.488,16.244,16.291,17640,0
2017-01-11,16.413,16.488,16.272,16.413,29566,0
2017-01-12,16.423,16.461,16.3,16.432,11028,0
2017-01-13,16.452,16.545,16.442,16.516,13788,0
2017-01-17,16.639,16.639,16.488,16.498,21522,0
2017-01-18,16.555,16.564,16.413,16.423,42500,0
2017-01-19,16.461,16.535,16.358,16.413,33385,0
2017-01-20,16.461,16.598,16.461,16.592,10646,0
2017-01-23,16.526,16.894,16.526,16.894,31628,0
2017-01-24,16.845,17.089,16.819,17.067,36045,0
2017-01-25,17.081,17.28,17.081,17.241,23646,0
2017-01-26,17.334,17.476,17.334,17.476,35791,0
2017-01-27,17.495,17.617,17.284,17.552,50953,0
2017-01-30,17.627,17.627,17.315,17.456,39843,0
2017-01-31,17.515,17.769,17.28,17.769,41336,0
2017-02-01,17.769,17.769,17.383,17.647,37480,0
2017-02-02,17.637,17.637,17.289,17.505,33537,0
2017-02-03,17.617,17.701,17.515,17.57,23391,0
2017-02-06,17.71,17.872,17.57,17.842,31650,0
2017-02-07,17.769,17.862,17.659,17.852,29743,0
2017-02-08,17.806,17.955,17.534,17.852,40005,0
2017-02-09,17.91,17.946,17.674,17.674,30444,0
2017-02-10,17.701,17.965,17.701,17.936,29984,0
2017-02-13,18.206,18.206,17.89,17.89,26841,0
2017-02-14,17.765,18.255,17.765,17.975,35894,0
2017-02-15,17.793,18.11,17.793,18.024,43800,0
2017-02-16,17.86,18.005,17.793,17.86,25419,0
2017-02-17,18.024,18.024,17.62,17.687,54683,0
2017-02-21,17.678,18.091,17.678,17.936,24008,0
2017-02-22,17.86,18.061,17.86,17.956,57752,0
2017-02-23,18.13,18.149,17.946,17.995,54334,0
2017-02-24,17.775,17.88,17.775,17.821,40707,0
2017-02-27,17.775,17.86,17.775,17.831,44378,0
2017-02-28,17.735,17.841,17.735,17.821,38763,0
2017-03-01,17.821,18.042,17.821,17.934,24149,0
2017-03-02,17.85,18.009,17.85,17.936,21449,0
2017-03-03,18.015,18.053,17.85,17.918,18659,0
2017-03-06,17.985,18.043,17.826,17.928,12502,0
2017-03-07,17.87,18.149,17.85,17.956,25921,0
2017-03-08,17.89,17.956,17.465,17.465,30515,0
2017-03-09,17.475,17.475,16.87,17.215,22969,0
2017-03-10,17.178,17.178,16.717,16.85,31017,0
2017-03-13,16.918,17.081,16.813,17.072,7124,0
2017-03-14,16.918,17.015,16.658,16.755,23327,0
2017-03-15,16.85,17.36,16.774,17.36,22030,0
2017-03-16,17.4,17.465,17.034,17.419,18213,0
2017-03-17,17.535,17.63,17.37,17.485,19907,0
2017-03-20,17.525,17.525,17.33,17.38,17681,0
2017-03-21,17.59,17.59,17.11,17.284,12308,0
2017-03-22,17.321,17.321,17.097,17.299,24285,0
2017-03-23,17.304,17.735,17.178,17.294,23023,0
2017-03-24,17.215,17.41,17.053,17.053,19692,0
2017-03-27,17.245,17.4,17.1,17.265,17628,0
2017-03-28,17.206,17.419,17.206,17.206,19916,0
2017-03-29,17.312,17.571,17.235,17.304,30558,0
2017-03-30,17.446,17.775,17.235,17.419,38989,0
2017-03-31,17.446,17.725,17.438,17.725,12546,0
2017-04-03,17.765,17.765,17.495,17.598,16995,0
2017-04-04,17.495,17.59,17.4,17.49,14337,0
2017-04-05,17.495,17.765,17.495,17.61,14417,0
2017-04-06,17.706,17.735,17.429,17.525,19356,0
2017-04-07,17.485,17.668,17.485,17.61,9216,0
2017-04-10,17.696,17.715,17.6,17.715,8292,0
2017-04-11,17.785,17.85,17.575,17.821,36791,0
2017-04-12,17.85,17.87,17.725,17.775,14867,0
2017-04-13,17.85,17.85,17.455,17.475,19674,0
2017-04-17,17.65,17.831,17.371,17.495,17440,0
2017-04-18,17.485,17.649,17.321,17.465,25293,0
2017-04-19,17.6,17.66,17.331,17.39,28071,0
2017-04-20,17.34,17.66,17.312,17.321,29649,0
2017-04-21,17.495,17.63,17.419,17.429,19735,0
2017-04-24,17.544,17.735,17.446,17.562,13739,0
2017-04-25,17.562,17.793,17.446,17.706,13147,0
2017-04-26,17.6,17.831,17.525,17.544,22908,0
2017-04-27,17.59,17.88,17.59,17.735,25552,0
2017-04-28,17.745,17.831,17.312,17.39,43107,0
2017-05-01,17.495,17.495,17.304,17.41,15143,0
2017-05-02,17.535,17.59,17.35,17.35,9420,0
2017-05-03,17.465,17.785,17.33,17.59,25422,0
2017-05-04,17.39,17.6,16.975,17.048,43927,0
2017-05-05,17.072,17.334,16.966,17.241,30043,0
2017-05-08,17.34,17.34,17.09,17.178,24698,0
2017-05-09,17.35,17.35,16.87,16.891,33027,0
2017-05-10,17.081,17.455,17.025,17.429,14783,0
2017-05-11,17.553,17.678,17.225,17.37,26933,0
2017-05-12,17.36,17.36,17.025,17.09,34881,0
2017-05-15,17.34,17.544,17.245,17.321,21731,0
2017-05-16,17.294,17.39,17.043,17.39,17652,0
2017-05-17,17.4,17.63,17.11,17.215,27504,0
2017-05-18,17.39,17.39,17.178,17.319,21423,0
2017-05-19,17.535,17.593,17.33,17.34,18444,0
2017-05-22,17.35,17.571,17.35,17.505,33738,0
2017-05-23,17.678,17.687,17.39,17.475,21881,0
2017-05-24,17.544,17.544,17.159,17.307,21097,0
2017-05-25,17.12,17.312,17.1,17.169,18835,0
2017-05-26,17.284,17.284,17.1,17.188,17620,0
2017-05-30,17.15,17.15,17.015,17.081,25808,0
2017-05-31,17.265,17.265,16.918,17.025,20418,0
2017-06-01,16.995,17.303,16.995,17.196,9771,0
2017-06-02,17.255,17.35,16.9,16.918,21634,0
2017-06-05,16.774,16.947,16.774,16.918,25197,0
2017-06-06,17.196,17.196,16.707,16.783,20570,0
2017-06-07,16.745,16.928,16.592,16.592,38635,0
2017-06-08,16.755,16.755,16.602,16.639,27415,0
2017-06-09,16.62,16.736,16.602,16.678,18191,0
2017-06-12,16.678,16.984,16.678,16.793,10375,0
2017-06-13,16.765,16.914,16.755,16.845,16117,0
2017-06-14,16.799,16.875,16.557,16.605,17230,0
2017-06-15,16.481,16.499,16.247,16.355,37989,0
2017-06-16,16.489,16.577,16.301,16.528,11771,0
2017-06-19,16.537,16.683,16.518,16.635,21654,0
2017-06-20,16.577,16.654,16.372,16.373,21757,0
2017-06-21,16.305,16.441,16.083,16.159,37388,0
2017-06-22,16.159,16.335,16.014,16.024,27959,0
2017-06-23,16.179,16.411,16.121,16.364,14808,0
2017-06-26,16.305,16.471,16.266,16.471,19975,0
2017-06-27,16.635,16.663,16.451,16.615,21251,0
2017-06-28,16.761,16.761,16.701,16.731,9561,0
2017-06-29,16.877,17.013,16.655,16.703,25478,0
2017-06-30,16.693,17.013,16.683,16.945,17298,0
2017-07-03,16.983,17.013,16.889,17.013,8234,0
2017-07-05,17.177,17.177,16.799,16.906,30281,0
2017-07-06,16.935,17.331,16.829,16.963,14342,0
2017-07-07,16.993,17.041,16.876,16.876,11491,0
2017-07-10,17.041,17.041,16.722,16.761,13715,0
2017-07-11,16.761,16.993,16.492,16.657,39983,0
2017-07-12,17.013,17.013,16.741,16.78,29864,0
2017-07-13,16.945,17.089,16.814,16.906,30177,0
2017-07-14,17.081,17.141,16.906,17.126,17719,0
2017-07-17,17.121,17.297,17.033,17.208,24726,0
2017-07-18,17.228,17.57,17.082,17.172,31004,0
2017-07-19,17.258,17.579,17.189,17.311,37629,0
2017-07-20,17.57,17.57,17.238,17.405,27078,0
2017-07-21,17.268,17.522,17.268,17.355,15938,0
2017-07-24,17.522,17.522,17.198,17.198,25718,0
2017-07-25,17.395,17.411,17.16,17.325,30369,0
2017-07-26,17.532,17.532,17.362,17.405,26957,0
2017-07-27,17.579,17.579,17.395,17.405,29004,0
2017-07-28,17.405,17.57,17.385,17.502,32406,0
2017-07-31,17.424,17.579,17.385,17.424,24488,0
2017-08-01,17.619,17.619,17.442,17.462,34183,0
2017-08-02,17.433,17.599,17.385,17.405,17970,0
2017-08-03,17.766,17.766,17.385,17.395,15878,0
2017-08-04,17.659,17.659,17.385,17.385,20516,0
2017-08-07,17.405,17.57,17.228,17.228,20726,0
2017-08-08,17.307,17.307,17.042,17.062,27594,0
2017-08-09,17.405,17.492,16.906,16.974,33266,0
2017-08-10,16.915,17.188,16.701,16.984,19496,0
2017-08-11,16.857,16.945,16.701,16.76,33301,0
2017-08-14,16.75,17.268,16.544,16.544,32140,0
2017-08-15,16.564,16.677,16.554,16.607,34376,0
2017-08-16,16.604,16.835,16.604,16.8,22616,0
2017-08-17,16.89,16.89,16.505,16.505,48310,0
2017-08-18,16.722,16.84,16.59,16.653,26266,0
2017-08-21,16.752,16.79,16.594,16.594,18940,0
2017-08-22,16.554,16.83,16.554,16.634,25565,0
2017-08-23,16.692,16.86,16.692,16.81,22212,0
2017-08-24,16.88,16.978,16.712,16.776,15744,0
2017-08-25,16.928,17.046,16.653,16.672,24956,0
2017-08-28,16.81,16.988,16.682,16.83,13574,0
2017-08-29,16.998,16.998,16.692,16.732,27656,0
2017-08-30,16.781,16.87,16.662,16.87,32283,0
2017-08-31,16.762,16.958,16.762,16.86,22395,0
2017-09-01,17.116,17.116,16.928,17.018,24381,0
2017-09-05,17.136,17.322,17.046,17.126,29050,0
2017-09-06,17.096,17.264,17.096,17.264,15695,0
2017-09-07,17.264,17.411,17.193,17.332,18337,0
2017-09-08,17.214,17.303,17.087,17.165,18101,0
2017-09-11,17.48,17.48,17.22,17.382,18277,0
2017-09-12,17.48,17.628,17.274,17.49,17043,0
2017-09-13,17.726,17.726,17.5,17.618,28602,0
2017-09-14,17.726,17.726,17.406,17.598,33914,0
2017-09-15,17.727,17.727,17.628,17.717,29401,0
2017-09-18,17.717,17.767,17.668,17.708,40730,0
2017-09-19,17.698,18.005,17.698,17.946,78514,0
2017-09-20,18.025,18.025,17.811,17.946,55857,0
2017-09-21,18.015,18.015,17.886,17.936,38044,0
2017-09-22,18.114,18.114,17.787,18.005,45309,0
2017-09-25,18.164,18.184,17.936,18.114,38639,0
2017-09-26,18.164,18.263,18.054,18.224,47162,0
2017-09-27,18.204,18.311,18.015,18.204,25984,0
2017-09-28,18.333,18.392,18.253,18.392,23951,0
2017-09-29,18.571,18.621,18.391,18.571,37470,0
2017-10-02,18.521,18.78,18.404,18.492,24888,0
2017-10-03,18.472,18.71,18.472,18.502,32302,0
2017-10-04,18.641,18.641,18.283,18.432,23204,0
2017-10-05,18.472,18.547,18.293,18.521,12520,0
2017-10-06,18.521,18.786,18.502,18.77,15899,0
2017-10-09,18.75,19.355,18.581,18.68,53609,0
2017-10-10,19.306,19.306,18.72,18.819,20278,0
2017-10-11,18.819,19.246,18.601,18.998,37359,0
2017-10-12,18.998,18.998,18.621,18.71,34652,0
2017-10-13,18.71,18.869,18.68,18.849,8995,0
2017-10-16,19.206,19.206,18.71,18.71,21989,0
2017-10-17,19.21,19.45,18.75,18.77,31096,0
2017-10-18,18.97,19.09,18.38,18.66,21570,0
2017-10-19,18.73,18.89,18.42,18.59,25340,0
2017-10-20,18.84,19.17,18.63,18.69,31019,0
2017-10-23,18.69,19.01,18.61,18.9,23253,0
2017-10-24,18.81,19.35,18.55,19.08,32635,0
2017-10-25,19.02,19.06,18.76,18.87,25187,0
2017-10-26,18.87,19.24,18.66,18.91,32154,0
2017-10-27,19.375,19.375,18.76,18.95,18503,0
2017-10-30,19.04,19.05,18.69,18.86,41764,0
2017-10-31,18.74,19.08,18.5401,18.65,30631,0
2017-11-01,18.7,18.74,18.32,18.32,41565,0
2017-11-02,18.65,18.68,18.32,18.37,34973,0
2017-11-03,18.55,18.55,18.32,18.44,24305,0
2017-11-06,18.43,19,18.43,18.67,83181,0
2017-11-07,18.61,18.805,18.59,18.59,34519,0
2017-11-08,18.7,18.7,18.31,18.49,31929,0
2017-11-09,18.49,18.69,18.25,18.69,41569,0
2017-11-10,18.69,18.82,18.5856,18.7,46472,0
