Date,Open,High,Low,Close,Volume,OpenInt
2012-01-31,15.571,15.838,15.224,15.526,430840,0
2012-02-01,15.687,15.831,15.517,15.544,220733,0
2012-02-02,15.601,15.779,15.601,15.666,117192,0
2012-02-03,15.687,15.768,15.589,15.768,59513,0
2012-02-06,15.619,15.659,15.601,15.655,26824,0
2012-02-07,15.66,15.672,15.589,15.642,56056,0
2012-02-08,15.649,15.66,15.625,15.655,23526,0
2012-02-09,15.642,15.649,15.5,15.589,50438,0
2012-02-10,15.557,15.568,15.482,15.508,43200,0
2012-02-13,15.513,15.659,15.482,15.625,32446,0
2012-02-14,15.606,15.631,15.557,15.568,19479,0
2012-02-15,15.619,15.625,15.529,15.529,14664,0
2012-02-16,15.54,15.813,15.54,15.611,160695,0
2012-02-17,15.631,15.831,15.631,15.831,153477,0
2012-02-21,15.831,15.981,15.813,15.881,83098,0
2012-02-22,15.847,15.999,15.581,15.774,127742,0
2012-02-23,15.774,15.894,15.641,15.7,76814,0
2012-02-24,15.733,15.989,15.672,15.81,81459,0
2012-02-27,15.785,15.785,15.245,15.631,198373,0
2012-02-28,15.606,15.724,15.482,15.687,162304,0
2012-02-29,15.64,15.72,15.488,15.57,128221,0
2012-03-01,15.568,15.719,15.54,15.601,178588,0
2012-03-02,15.21,15.384,15.06,15.283,829542,0
2012-03-05,15.264,15.283,15.185,15.259,208745,0
2012-03-06,15.229,15.283,15.121,15.277,180128,0
2012-03-07,15.268,15.474,15.208,15.3,168250,0
2012-03-08,15.422,15.422,15.229,15.366,146449,0
2012-03-09,15.326,15.397,15.25,15.324,93288,0
2012-03-12,15.333,15.382,15.268,15.382,94382,0
2012-03-13,15.419,15.419,15.295,15.326,134711,0
2012-03-14,15.295,15.295,14.97,15.214,276593,0
2012-03-15,15.222,15.3,15.187,15.228,150946,0
2012-03-16,15.243,15.257,15.056,15.121,99483,0
2012-03-19,15.133,15.257,15.108,15.25,88381,0
2012-03-20,15.257,15.281,15.072,15.281,91119,0
2012-03-21,15.133,15.281,15.06,15.257,185995,0
2012-03-22,15.214,15.268,15.133,15.268,132004,0
2012-03-23,15.261,15.261,15.137,15.261,119008,0
2012-03-26,15.228,15.268,15.125,15.19,92069,0
2012-03-27,15.222,15.376,15.176,15.318,202752,0
2012-03-28,15.257,15.523,15.257,15.4,132106,0
2012-03-29,15.404,15.48,15.281,15.445,99421,0
2012-03-30,15.482,15.488,15.292,15.345,133616,0
2012-04-02,15.313,15.487,15.313,15.393,92500,0
2012-04-03,15.378,15.503,15.378,15.459,106604,0
2012-04-04,15.429,15.514,15.404,15.482,138905,0
2012-04-05,15.514,15.518,15.463,15.468,112614,0
2012-04-09,15.463,15.55,15.437,15.474,60102,0
2012-04-10,15.477,15.491,15.441,15.484,146210,0
2012-04-11,15.514,15.578,15.51,15.553,114314,0
2012-04-12,15.547,15.578,15.498,15.521,60506,0
2012-04-13,15.503,15.605,15.498,15.578,46534,0
2012-04-16,15.578,15.578,15.498,15.539,59653,0
2012-04-17,15.501,15.634,15.4,15.634,105425,0
2012-04-18,15.64,15.653,15.491,15.616,112629,0
2012-04-19,15.623,15.724,15.539,15.616,103732,0
2012-04-20,15.636,15.935,15.539,15.774,176908,0
2012-04-23,15.737,15.832,15.539,15.742,171093,0
2012-04-24,15.749,15.902,15.665,15.785,297408,0
2012-04-25,15.832,15.863,15.749,15.832,130305,0
2012-04-26,15.863,15.923,15.804,15.882,232213,0
2012-04-27,15.909,15.909,15.685,15.704,114799,0
2012-04-30,15.835,15.898,15.769,15.812,85294,0
2012-05-01,15.742,15.81,15.698,15.762,80669,0
2012-05-02,15.737,15.768,15.67,15.699,104448,0
2012-05-03,15.698,15.704,15.545,15.685,105842,0
2012-05-04,15.698,15.831,15.639,15.831,139800,0
2012-05-07,15.804,15.821,15.768,15.797,93954,0
2012-05-08,15.785,15.785,15.286,15.669,259419,0
2012-05-09,15.639,15.658,15.591,15.639,42596,0
2012-05-10,15.635,15.635,15.593,15.61,89370,0
2012-05-11,15.609,15.622,15.537,15.598,108826,0
2012-05-14,15.603,15.622,15.537,15.569,167347,0
2012-05-15,15.584,15.681,15.559,15.559,194837,0
2012-05-16,15.591,15.609,15.509,15.552,123543,0
2012-05-17,15.509,15.565,15.457,15.463,206174,0
2012-05-18,15.419,15.419,15.225,15.255,163248,0
2012-05-21,15.273,15.514,15.218,15.463,126629,0
2012-05-22,15.463,15.509,15.361,15.419,120122,0
2012-05-23,15.419,15.537,15.361,15.496,227764,0
2012-05-24,15.476,15.537,15.393,15.476,122989,0
2012-05-25,15.476,15.591,15.449,15.584,95071,0
2012-05-29,15.598,16.09,15.598,15.736,187148,0
2012-05-30,15.692,15.825,15.692,15.768,77327,0
2012-05-31,15.776,15.879,15.733,15.786,143424,0
2012-06-01,15.724,16.008,15.724,15.846,149648,0
2012-06-04,15.838,16.062,15.73,15.966,186228,0
2012-06-05,15.953,16.083,15.882,15.966,130352,0
2012-06-06,15.956,16.026,15.91,15.974,86742,0
2012-06-07,15.995,16.07,15.956,16.051,83678,0
2012-06-08,16.064,16.112,16.008,16.079,98609,0
2012-06-11,16.045,16.2,16.045,16.191,97645,0
2012-06-12,16.147,16.256,16.1,16.153,177625,0
2012-06-13,16.263,16.263,15.852,15.885,139580,0
2012-06-14,16.263,16.263,15.67,15.822,210409,0
2012-06-15,15.841,16.032,15.798,15.956,163164,0
2012-06-18,15.968,16.064,15.885,16.06,107213,0
2012-06-19,16.051,16.141,15.995,16.116,106736,0
2012-06-20,16.112,16.128,16.008,16.032,119924,0
2012-06-21,16.064,16.191,16.06,16.122,84869,0
2012-06-22,16.1,16.246,16.019,16.054,74571,0
2012-06-25,16.054,16.064,15.945,15.968,93267,0
2012-06-26,15.968,16.16,15.968,16.116,150673,0
2012-06-27,16.045,16.182,15.962,16.182,122125,0
2012-06-28,16.182,16.49,16.045,16.425,212716,0
2012-06-29,16.368,16.425,16.263,16.425,105781,0
2012-07-02,16.438,16.438,16.268,16.385,73119,0
2012-07-03,16.425,16.52,16.339,16.402,37771,0
2012-07-05,16.445,16.445,16.303,16.432,188472,0
2012-07-06,16.46,16.46,16.407,16.414,87794,0
2012-07-09,16.191,16.363,16.087,16.252,179145,0
2012-07-10,15.861,16.252,15.861,16.127,120265,0
2012-07-11,16.127,16.284,16.109,16.284,84494,0
2012-07-12,16.267,16.303,16.158,16.244,200524,0
2012-07-13,16.191,16.31,16.191,16.207,135034,0
2012-07-16,16.158,16.395,16.15,16.362,124891,0
2012-07-17,16.402,16.503,16.2,16.221,165801,0
2012-07-18,16.252,16.496,16.252,16.407,111313,0
2012-07-19,16.355,16.407,16.315,16.341,80812,0
2012-07-20,16.391,16.395,16.291,16.355,116488,0
2012-07-23,16.145,16.296,16.145,16.232,92236,0
2012-07-24,16.252,16.284,15.985,16.114,277902,0
2012-07-25,16.198,16.198,16.052,16.133,103578,0
2012-07-26,16.145,16.198,15.97,15.997,192893,0
2012-07-27,15.991,16.213,15.991,16.18,74081,0
2012-07-30,16.139,16.244,16.133,16.238,99585,0
2012-07-31,16.284,16.347,16.213,16.291,142475,0
2012-08-01,16.341,16.496,16.28,16.355,135399,0
2012-08-02,16.347,16.355,16.238,16.261,108569,0
2012-08-03,16.252,16.588,16.252,16.49,137835,0
2012-08-06,16.391,16.76,16.322,16.385,148666,0
2012-08-07,16.445,16.52,16.158,16.296,203833,0
2012-08-08,16.291,16.445,16.267,16.445,98621,0
2012-08-09,16.445,16.637,16.374,16.432,112567,0
2012-08-10,16.338,16.805,16.338,16.723,127432,0
2012-08-13,16.697,16.697,16.566,16.588,88438,0
2012-08-14,16.566,16.685,16.367,16.374,110416,0
2012-08-15,16.431,16.495,16.378,16.423,75999,0
2012-08-16,16.464,16.75,16.436,16.566,133938,0
2012-08-17,16.62,16.723,16.542,16.548,82056,0
2012-08-20,16.53,16.624,16.482,16.501,80887,0
2012-08-21,16.506,16.614,16.393,16.614,133582,0
2012-08-22,16.587,16.644,16.548,16.548,139562,0
2012-08-23,16.614,16.703,16.418,16.581,161763,0
2012-08-24,16.519,16.566,16.423,16.482,79773,0
2012-08-27,16.513,16.548,16.353,16.411,130048,0
2012-08-28,16.365,16.418,16.277,16.335,210454,0
2012-08-29,16.301,16.519,16.301,16.519,154918,0
2012-08-30,16.53,16.53,16.372,16.393,120641,0
2012-08-31,16.406,16.482,16.307,16.411,93178,0
2012-09-04,16.458,16.524,16.436,16.513,57729,0
2012-09-05,16.542,16.592,16.471,16.581,80419,0
2012-09-06,16.62,16.673,16.471,16.513,120027,0
2012-09-07,16.555,16.592,16.464,16.513,95079,0
2012-09-10,16.548,16.649,16.449,16.587,72891,0
2012-09-11,16.581,16.66,16.53,16.624,74514,0
2012-09-12,16.653,16.778,16.642,16.727,82575,0
2012-09-13,16.733,16.85,16.715,16.76,143995,0
2012-09-14,16.733,16.733,16.518,16.54,316074,0
2012-09-17,16.618,16.653,16.461,16.522,136219,0
2012-09-18,16.509,16.653,16.421,16.634,152385,0
2012-09-19,16.642,16.733,16.527,16.727,215186,0
2012-09-20,16.727,16.727,16.627,16.653,128434,0
2012-09-21,16.659,16.74,16.634,16.727,119501,0
2012-09-24,16.679,16.79,16.623,16.684,159824,0
2012-09-25,16.684,16.684,16.591,16.684,149828,0
2012-09-26,16.671,16.702,16.597,16.647,165653,0
2012-09-27,16.653,16.85,16.634,16.702,146338,0
2012-09-28,16.665,16.916,16.665,16.85,148768,0
2012-10-01,16.81,16.89,16.634,16.727,196593,0
2012-10-02,16.755,16.76,16.653,16.696,94703,0
2012-10-03,16.74,16.987,16.715,16.962,208674,0
2012-10-04,16.962,17.179,16.871,17.173,196594,0
2012-10-05,17.165,17.229,16.972,17.065,140937,0
2012-10-08,17.077,17.235,17.009,17.06,131332,0
2012-10-09,17.06,17.118,16.93,16.994,83229,0
2012-10-10,17.009,17.065,16.642,16.79,254356,0
2012-10-11,16.822,16.822,16.653,16.722,163136,0
2012-10-12,16.771,16.972,16.733,16.967,96401,0
2012-10-15,16.967,16.994,16.748,16.748,111877,0
2012-10-16,16.771,16.857,16.722,16.778,138772,0
2012-10-17,16.809,16.908,16.762,16.821,121708,0
2012-10-18,16.796,16.848,16.762,16.821,96710,0
2012-10-19,16.89,16.956,16.826,16.915,86830,0
2012-10-22,16.902,16.902,16.762,16.864,78600,0
2012-10-23,16.814,16.814,16.644,16.65,133496,0
2012-10-24,16.65,16.821,16.65,16.662,115339,0
2012-10-25,16.644,16.713,16.589,16.594,86644,0
2012-10-26,16.63,16.662,16.609,16.626,54288,0
2012-10-31,16.687,16.713,16.556,16.626,115453,0
2012-11-01,16.616,16.762,16.575,16.594,84900,0
2012-11-02,16.616,16.796,16.616,16.713,70168,0
2012-11-05,16.662,16.775,16.662,16.752,32467,0
2012-11-06,16.788,16.908,16.543,16.65,299669,0
2012-11-07,16.556,16.63,16.482,16.601,87749,0
2012-11-08,16.609,16.876,16.609,16.762,120461,0
2012-11-09,16.638,16.921,16.581,16.908,120145,0
2012-11-12,16.738,17.048,16.695,16.915,33513,0
2012-11-13,16.915,16.946,16.829,16.829,100565,0
2012-11-14,16.854,16.913,16.648,16.734,115112,0
2012-11-15,16.685,16.709,16.407,16.451,214753,0
2012-11-16,16.474,16.623,16.438,16.485,123424,0
2012-11-19,16.605,16.793,16.516,16.767,79824,0
2012-11-20,16.793,16.812,16.491,16.571,159011,0
2012-11-21,16.618,16.697,16.584,16.623,83205,0
2012-11-23,16.642,16.703,16.642,16.692,29711,0
2012-11-26,16.716,16.724,16.516,16.539,115412,0
2012-11-27,16.628,16.642,16.341,16.365,269797,0
2012-11-28,16.372,16.605,16.372,16.466,243500,0
2012-11-29,16.491,16.591,16.491,16.584,150984,0
2012-11-30,16.648,16.66,16.407,16.451,198724,0
2012-12-03,16.491,16.761,16.474,16.75,157448,0
2012-12-04,16.757,16.839,16.703,16.839,88113,0
2012-12-05,16.847,16.956,16.793,16.889,99823,0
2012-12-06,16.861,17.106,16.825,16.97,104748,0
2012-12-07,16.978,17.125,16.978,17.022,218633,0
2012-12-10,17.071,17.152,16.978,17.077,132033,0
2012-12-11,17.053,17.204,17.053,17.152,163394,0
2012-12-12,17.179,17.472,17.179,17.333,200547,0
2012-12-13,17.394,17.394,17.103,17.188,149636,0
2012-12-14,17.209,17.428,17.209,17.343,104651,0
2012-12-17,17.321,17.321,16.96,17.086,170913,0
2012-12-18,17.13,17.266,17.096,17.204,107113,0
2012-12-19,17.306,17.399,17.25,17.394,149188,0
2012-12-20,17.436,17.472,17.333,17.428,118415,0
2012-12-21,17.362,17.436,17.179,17.408,81832,0
2012-12-24,17.436,17.478,17.399,17.408,43087,0
2012-12-26,17.436,17.467,17.231,17.37,44189,0
2012-12-27,17.37,17.422,17.25,17.408,105544,0
2012-12-28,17.416,17.443,17.306,17.337,78311,0
2012-12-31,17.279,17.443,17.25,17.436,58635,0
2013-01-02,17.562,17.597,17.231,17.436,165366,0
2013-01-03,17.416,17.506,17.216,17.272,89242,0
2013-01-04,17.285,17.362,17.179,17.285,178562,0
2013-01-07,17.306,17.326,17.056,17.204,162699,0
2013-01-08,17.25,17.399,17.25,17.333,139620,0
2013-01-09,17.436,17.436,17.333,17.337,128213,0
2013-01-10,17.37,17.542,17.37,17.388,161610,0
2013-01-11,17.354,17.487,17.354,17.454,82395,0
2013-01-14,17.498,17.72,17.487,17.72,61064,0
2013-01-15,17.649,17.705,17.472,17.584,137685,0
2013-01-16,17.636,17.728,17.555,17.692,115813,0
2013-01-17,17.677,17.792,17.584,17.677,198183,0
2013-01-18,17.712,17.728,17.614,17.652,83776,0
2013-01-22,17.75,17.792,17.568,17.602,162181,0
2013-01-23,17.584,17.665,17.472,17.608,151222,0
2013-01-24,17.629,17.677,17.392,17.434,124765,0
2013-01-25,17.42,17.614,17.348,17.535,152639,0
2013-01-28,17.486,17.535,16.95,17.141,611128,0
2013-01-29,17.162,17.192,17.019,17.07,136053,0
2013-01-30,17.141,17.248,17.06,17.064,164505,0
2013-01-31,17.147,17.311,17.111,17.2,205207,0
2013-02-01,17.2,17.311,17.127,17.141,166333,0
2013-02-04,17.141,17.218,17.037,17.127,136623,0
2013-02-05,17.192,17.472,17.134,17.467,236667,0
2013-02-06,17.467,17.608,17.369,17.542,242040,0
2013-02-07,17.597,17.672,17.341,17.434,92321,0
2013-02-08,17.486,17.608,17.263,17.372,85638,0
2013-02-11,18.24,18.24,17.452,17.568,128159,0
2013-02-12,17.207,17.649,17.087,17.644,101854,0
2013-02-13,17.744,17.744,17.474,17.533,126152,0
2013-02-14,17.559,17.731,17.559,17.641,98324,0
2013-02-15,17.699,17.744,17.601,17.671,71063,0
2013-02-19,17.69,17.829,17.595,17.829,195373,0
2013-02-20,17.69,17.802,17.633,17.656,94934,0
2013-02-21,17.663,17.783,17.606,17.744,101523,0
2013-02-22,17.726,17.791,17.705,17.771,187494,0
2013-02-25,17.777,17.777,17.474,17.541,129979,0
2013-02-26,17.528,17.682,17.482,17.606,91425,0
2013-02-27,17.656,17.749,17.528,17.626,125677,0
2013-02-28,18.135,18.148,17.533,17.541,82674,0
2013-03-01,17.541,17.619,17.541,17.574,47457,0
2013-03-04,17.559,17.756,17.559,17.648,104567,0
2013-03-05,17.731,17.731,17.582,17.633,102817,0
2013-03-06,17.559,17.626,17.474,17.541,167103,0
2013-03-07,17.521,17.553,17.439,17.494,98936,0
2013-03-08,17.463,17.582,17.463,17.544,105631,0
2013-03-11,17.528,17.648,17.489,17.613,84345,0
2013-03-12,17.641,17.648,17.588,17.633,84708,0
2013-03-13,17.604,17.724,17.461,17.492,197845,0
2013-03-14,17.453,17.724,17.34,17.387,228555,0
2013-03-15,17.288,17.426,17.246,17.372,132290,0
2013-03-18,17.18,17.426,16.936,17.38,138982,0
2013-03-19,17.317,17.498,17.304,17.446,98259,0
2013-03-20,17.472,17.587,17.434,17.587,80796,0
2013-03-21,17.587,17.587,17.34,17.506,86999,0
2013-03-22,17.492,17.55,17.359,17.434,76439,0
2013-03-25,17.442,17.498,17.282,17.317,106162,0
2013-03-26,17.372,17.467,17.304,17.34,96903,0
2013-03-27,17.329,17.498,17.288,17.434,118868,0
2013-03-28,17.63,17.63,17.347,17.604,375087,0
2013-04-01,17.604,17.782,17.537,17.775,182576,0
2013-04-02,17.829,17.829,17.703,17.755,69550,0
2013-04-03,17.795,17.795,17.655,17.736,109604,0
2013-04-04,17.731,17.769,17.506,17.57,144385,0
2013-04-05,17.604,17.604,17.442,17.498,148010,0
2013-04-08,17.57,17.604,17.446,17.492,111056,0
2013-04-09,17.57,17.587,17.414,17.506,80795,0
2013-04-10,17.537,17.736,17.537,17.717,144999,0
2013-04-11,17.703,17.742,17.604,17.71,100621,0
2013-04-12,17.736,17.843,17.703,17.82,230910,0
2013-04-15,17.882,17.882,17.57,17.813,85507,0
2013-04-16,17.769,17.899,17.669,17.731,137900,0
2013-04-17,17.78,17.858,17.596,17.841,122160,0
2013-04-18,17.847,17.858,17.545,17.729,159827,0
2013-04-19,17.729,17.747,17.522,17.608,102905,0
2013-04-22,17.686,17.714,17.545,17.628,146602,0
2013-04-23,17.59,17.602,17.489,17.494,319180,0
2013-04-24,17.482,17.602,17.409,17.596,257312,0
2013-04-25,17.545,17.644,17.482,17.522,229131,0
2013-04-26,17.522,17.659,17.474,17.644,120290,0
2013-04-29,17.649,17.714,17.583,17.708,46441,0
2013-04-30,17.742,17.872,17.729,17.841,88385,0
2013-05-01,17.834,17.912,17.805,17.88,135276,0
2013-05-02,17.898,17.946,17.865,17.928,77434,0
2013-05-03,17.898,18.113,17.887,18.084,179363,0
2013-05-06,18.052,18.37,18.052,18.347,147925,0
2013-05-07,18.289,18.374,18.144,18.191,118889,0
2013-05-08,18.267,18.309,18.092,18.244,71796,0
2013-05-09,18.28,18.326,18.155,18.317,91778,0
2013-05-10,18.374,18.672,18.347,18.651,132113,0
2013-05-13,18.575,18.791,18.464,18.56,82645,0
2013-05-14,18.636,18.707,18.456,18.478,82865,0
2013-05-15,18.476,18.497,18.172,18.293,103777,0
2013-05-16,18.336,18.336,18.204,18.276,48676,0
2013-05-17,18.373,18.44,18.241,18.285,37416,0
2013-05-20,18.322,18.621,18.322,18.545,83362,0
2013-05-21,18.505,18.707,18.505,18.601,141407,0
2013-05-22,18.621,18.707,18.513,18.567,73248,0
2013-05-23,18.448,18.65,18.357,18.635,112876,0
2013-05-24,18.615,18.615,18.419,18.468,49177,0
2013-05-28,18.505,18.615,18.195,18.221,76994,0
2013-05-29,18.119,18.151,17.541,18.015,254293,0
2013-05-30,18.047,18.139,17.735,17.788,110462,0
2013-05-31,17.888,17.955,17.653,17.679,97614,0
2013-06-03,17.828,17.828,17.443,17.553,149489,0
2013-06-04,17.553,17.742,17.462,17.694,117021,0
2013-06-05,17.621,17.686,17.387,17.514,196483,0
2013-06-06,17.489,17.559,17.335,17.372,114615,0
2013-06-07,17.407,17.455,17.209,17.309,188474,0
2013-06-10,17.216,17.309,17.127,17.219,219376,0
2013-06-11,16.787,17.187,16.364,16.774,654033,0
2013-06-12,16.774,16.816,16.455,16.54,387010,0
2013-06-13,16.388,16.987,16.377,16.977,307209,0
2013-06-14,16.987,17.016,16.654,16.853,135653,0
2013-06-17,16.861,17.058,16.853,16.977,86188,0
2013-06-18,16.903,17.058,16.895,17.022,164619,0
2013-06-19,16.946,17.398,16.82,17.185,199639,0
2013-06-20,16.901,16.983,16.503,16.605,221300,0
2013-06-21,16.69,16.696,16.457,16.528,149495,0
2013-06-24,16.484,16.783,16.101,16.656,215621,0
2013-06-25,16.73,16.857,16.448,16.709,142902,0
2013-06-26,16.901,17.245,16.807,17.231,130216,0
2013-06-27,17.245,17.393,17.177,17.209,99115,0
2013-06-28,17.303,17.303,16.8,16.8,106041,0
2013-07-01,16.857,17.146,16.849,16.849,88806,0
2013-07-02,16.878,16.99,16.69,16.73,102458,0
2013-07-03,16.605,16.679,16.561,16.591,37319,0
2013-07-05,16.556,16.583,16.071,16.08,164044,0
2013-07-08,16.028,16.08,15.799,15.873,207132,0
2013-07-09,16.001,16.222,15.88,16.095,168571,0
2013-07-10,16.254,16.484,16.207,16.349,78836,0
2013-07-11,16.92,16.92,16.384,16.471,110512,0
2013-07-12,16.478,16.541,16.435,16.498,46258,0
2013-07-15,16.614,17.086,16.614,16.864,207981,0
2013-07-16,16.901,16.957,16.583,16.857,83748,0
2013-07-17,16.898,16.997,16.797,16.883,73175,0
2013-07-18,16.945,16.962,16.647,16.956,129283,0
2013-07-19,16.962,17.014,16.66,16.674,114121,0
2013-07-22,16.609,16.674,16.485,16.493,71317,0
2013-07-23,16.474,16.474,16.199,16.288,117201,0
2013-07-24,16.244,16.267,16.101,16.148,76311,0
2013-07-25,16.007,16.267,15.964,15.992,124369,0
2013-07-26,16.135,16.315,15.937,16.251,54475,0
2013-07-29,16.135,16.301,16.019,16.148,37150,0
2013-07-30,16.254,16.262,16.079,16.127,64350,0
2013-07-31,16.113,16.173,15.937,15.958,81784,0
2013-08-01,16.079,16.079,15.127,15.401,395515,0
2013-08-02,15.423,15.579,15.259,15.282,354046,0
2013-08-05,15.451,15.451,15.259,15.343,167164,0
2013-08-06,15.259,15.438,15.189,15.368,153241,0
2013-08-07,15.423,15.527,15.134,15.501,261809,0
2013-08-08,15.601,15.735,15.327,15.487,198091,0
2013-08-09,15.428,15.863,15.222,15.836,211337,0
2013-08-12,15.822,16.07,15.559,15.559,182271,0
2013-08-13,15.655,15.655,15.323,15.409,135223,0
2013-08-14,15.577,15.577,15.203,15.21,155940,0
2013-08-15,15.089,15.264,14.879,15.007,265976,0
2013-08-16,15.21,15.241,14.662,14.873,263139,0
2013-08-19,14.962,15.049,14.62,14.683,253619,0
2013-08-20,14.641,15.097,14.641,14.986,192724,0
2013-08-21,15.069,15.069,14.825,14.957,111094,0
2013-08-22,14.893,15.137,14.857,15.131,106318,0
2013-08-23,15.217,15.714,15.097,15.493,283511,0
2013-08-26,15.57,15.676,15.477,15.564,138141,0
2013-08-27,15.5,15.668,15.422,15.426,166907,0
2013-08-28,15.406,15.577,15.151,15.564,94359,0
2013-08-29,15.435,15.533,15.264,15.339,118228,0
2013-08-30,15.435,15.539,15.308,15.508,96627,0
2013-09-03,15.531,15.844,15.531,15.742,170643,0
2013-09-04,15.722,15.824,15.655,15.758,112991,0
2013-09-05,15.758,15.758,15.106,15.184,287440,0
2013-09-06,15.291,15.612,15.222,15.468,118203,0
2013-09-09,15.607,15.729,15.384,15.47,126597,0
2013-09-10,15.425,15.468,15.009,15.2,289496,0
2013-09-11,15.347,15.414,15.167,15.378,142408,0
2013-09-12,15.55,15.55,15.331,15.4,109626,0
2013-09-13,15.506,15.506,15.255,15.268,115925,0
2013-09-16,15.457,15.457,15.314,15.422,74436,0
2013-09-17,15.397,15.447,15.352,15.425,123926,0
2013-09-18,15.442,15.926,15.262,15.858,227773,0
2013-09-19,15.914,15.914,15.564,15.569,133536,0
2013-09-20,15.714,15.736,15.539,15.676,67266,0
2013-09-23,15.676,15.824,15.655,15.818,95950,0
2013-09-24,15.838,15.982,15.758,15.926,113645,0
2013-09-25,15.858,16.093,15.858,15.926,108866,0
2013-09-26,16.017,16.047,15.895,15.909,50538,0
2013-09-27,15.949,15.974,15.64,15.708,62993,0
2013-09-30,15.736,15.838,15.676,15.676,131691,0
2013-10-01,15.668,15.758,15.627,15.708,68988,0
2013-10-02,15.73,15.765,15.442,15.506,148158,0
2013-10-03,15.447,15.655,15.419,15.576,128978,0
2013-10-04,15.635,15.681,15.484,15.556,78051,0
2013-10-07,15.525,15.676,15.498,15.498,97114,0
2013-10-08,15.491,15.569,15.361,15.447,113331,0
2013-10-09,15.425,15.531,15.305,15.336,79247,0
2013-10-10,15.462,15.525,15.324,15.484,104163,0
2013-10-11,15.539,15.778,15.491,15.778,80527,0
2013-10-14,15.722,15.722,15.525,15.564,110042,0
2013-10-15,15.6,15.6,15.328,15.531,62911,0
2013-10-16,15.583,15.633,15.488,15.497,161848,0
2013-10-17,15.523,15.909,15.452,15.909,431347,0
2013-10-18,15.921,16.338,15.874,16.192,282243,0
2013-10-21,16.15,16.287,15.983,16.26,99878,0
2013-10-22,16.267,16.287,16.109,16.26,150293,0
2013-10-23,16.287,16.365,16.254,16.338,83265,0
2013-10-24,16.541,16.541,16.227,16.35,75420,0
2013-10-25,16.293,16.548,16.287,16.496,108519,0
2013-10-28,16.535,16.548,16.307,16.503,92974,0
2013-10-29,16.503,16.541,16.379,16.482,94354,0
2013-10-30,16.535,16.548,16.359,16.489,117934,0
2013-10-31,16.541,16.541,16.359,16.469,105192,0
2013-11-01,16.503,16.548,16.235,16.241,134048,0
2013-11-04,16.169,16.372,16.053,16.254,90841,0
2013-11-05,16.115,16.235,15.927,16.012,91456,0
2013-11-06,16.041,16.137,15.765,15.798,99228,0
2013-11-07,15.798,15.943,15.798,15.914,74973,0
2013-11-08,15.818,15.896,15.529,15.7,187789,0
2013-11-11,15.838,15.874,15.62,15.874,62773,0
2013-11-12,15.874,15.874,15.765,15.859,99615,0
2013-11-13,15.816,16.004,15.755,15.776,80024,0
2013-11-14,15.769,15.836,15.663,15.795,117904,0
2013-11-15,15.902,16.004,15.746,16.004,116558,0
2013-11-18,15.962,16.183,15.795,16.07,124135,0
2013-11-19,15.99,16.095,15.601,15.689,88815,0
2013-11-20,15.689,15.864,15.663,15.746,174077,0
2013-11-21,15.681,15.689,15.35,15.57,268135,0
2013-11-22,15.506,15.578,15.402,15.517,160471,0
2013-11-25,15.506,15.542,15.462,15.532,82536,0
2013-11-26,15.484,15.934,15.484,15.843,209038,0
2013-11-27,15.902,15.99,15.781,15.886,181205,0
2013-11-29,15.918,16.017,15.836,15.982,92104,0
2013-12-02,15.996,16.115,15.816,16.048,200075,0
2013-12-03,16.089,16.142,15.968,16.142,587488,0
2013-12-04,16.089,16.089,15.762,15.864,160119,0
2013-12-05,15.795,16.033,15.689,15.746,146275,0
2013-12-06,15.734,15.88,15.734,15.822,84759,0
2013-12-09,15.864,15.926,15.651,15.746,100939,0
2013-12-10,15.816,15.934,15.74,15.895,122735,0
2013-12-11,16.033,16.033,15.886,15.909,124789,0
2013-12-12,15.942,15.942,15.697,15.746,98760,0
2013-12-13,15.828,15.843,15.725,15.781,137773,0
2013-12-16,15.856,15.856,15.629,15.651,156644,0
2013-12-17,15.517,15.657,15.491,15.564,225483,0
2013-12-18,15.529,15.662,15.415,15.529,209214,0
2013-12-19,15.529,15.54,15.291,15.503,257201,0
2013-12-20,15.51,15.554,15.406,15.451,251792,0
2013-12-23,15.554,15.761,15.427,15.568,435050,0
2013-12-24,15.529,15.621,15.48,15.585,142452,0
2013-12-26,15.585,15.746,15.48,15.48,113752,0
2013-12-27,15.488,15.568,15.406,15.503,211404,0
2013-12-30,15.48,15.547,15.406,15.472,212796,0
2013-12-31,15.423,15.681,15.319,15.635,446826,0
2014-01-02,15.635,15.677,15.459,15.585,69342,0
2014-01-03,15.649,15.662,15.547,15.655,76095,0
2014-01-06,15.677,15.71,15.621,15.687,71032,0
2014-01-07,15.775,15.991,15.695,15.935,171492,0
2014-01-08,15.864,15.983,15.815,15.913,99231,0
2014-01-09,15.962,15.968,15.649,15.655,148901,0
2014-01-10,15.733,15.935,15.724,15.903,200503,0
2014-01-13,15.983,16.09,15.856,16.048,242172,0
2014-01-14,16.019,16.172,16.012,16.081,351253,0
2014-01-15,16.129,16.129,15.946,16.088,410893,0
2014-01-16,16.115,16.115,15.96,15.971,153461,0
2014-01-17,16.038,16.129,15.96,15.981,229281,0
2014-01-21,15.981,16.29,15.981,16.263,179617,0
2014-01-22,16.229,16.283,16.193,16.252,102210,0
2014-01-23,16.269,16.385,16.229,16.327,144845,0
2014-01-24,16.377,16.377,16.193,16.277,93608,0
2014-01-27,16.364,16.364,16.051,16.109,129527,0
2014-01-28,16.216,16.319,16.115,16.319,210358,0
2014-01-29,16.236,16.364,16.206,16.304,134262,0
2014-01-30,16.391,16.391,16.29,16.377,72845,0
2014-01-31,16.341,16.432,16.283,16.422,67556,0
2014-02-03,16.454,16.498,16.319,16.417,104988,0
2014-02-04,16.461,16.483,16.336,16.461,65244,0
2014-02-05,16.438,16.524,16.229,16.277,146939,0
2014-02-06,16.312,16.385,16.229,16.263,89951,0
2014-02-07,16.29,16.327,16.193,16.283,154383,0
2014-02-10,16.296,16.348,16.263,16.319,60504,0
2014-02-11,16.336,16.385,16.304,16.37,61208,0
2014-02-12,16.394,16.445,16.368,16.43,80102,0
2014-02-13,16.416,16.524,16.368,16.524,66654,0
2014-02-14,16.508,16.658,16.496,16.629,107510,0
2014-02-18,16.694,16.694,16.564,16.588,66841,0
2014-02-19,16.612,16.772,16.594,16.752,123762,0
2014-02-20,16.745,16.78,16.658,16.729,94388,0
2014-02-21,16.759,16.772,16.624,16.637,59856,0
2014-02-24,16.658,16.759,16.55,16.686,73854,0
2014-02-25,16.707,16.715,16.618,16.672,43999,0
2014-02-26,16.572,16.572,16.436,16.468,200334,0
2014-02-27,16.468,16.603,16.461,16.558,273157,0
2014-02-28,16.588,16.588,16.43,16.489,248231,0
2014-03-03,16.452,16.476,16.308,16.316,258184,0
2014-03-04,16.376,16.564,16.354,16.55,530742,0
2014-03-05,16.518,16.558,16.451,16.558,114873,0
2014-03-06,16.55,16.55,16.401,16.421,305645,0
2014-03-07,16.383,16.436,16.201,16.226,284532,0
2014-03-10,16.302,16.302,16.247,16.274,115786,0
2014-03-11,16.34,16.368,16.201,16.211,231357,0
2014-03-12,16.238,16.34,16.187,16.28,160013,0
2014-03-13,16.315,16.573,16.258,16.524,197850,0
2014-03-14,16.524,16.524,16.4,16.429,150394,0
2014-03-17,16.451,16.551,16.4,16.524,151133,0
2014-03-18,16.537,16.573,16.476,16.537,98185,0
2014-03-19,16.503,16.613,16.421,16.529,151187,0
2014-03-20,16.529,16.573,16.388,16.537,166044,0
2014-03-21,16.595,16.659,16.444,16.603,125456,0
2014-03-24,16.573,16.618,16.503,16.544,55001,0
2014-03-25,16.595,16.618,16.518,16.529,103454,0
2014-03-26,16.537,16.595,16.436,16.496,107554,0
2014-03-27,16.529,16.581,16.468,16.518,125489,0
2014-03-28,16.481,16.788,16.481,16.537,237632,0
2014-03-31,16.595,16.603,16.518,16.573,126257,0
2014-04-01,16.624,16.624,16.503,16.537,93573,0
2014-04-02,16.537,16.544,16.34,16.34,207849,0
2014-04-03,16.415,16.421,16.382,16.415,40928,0
2014-04-04,16.489,16.489,16.362,16.421,69859,0
2014-04-07,16.393,16.461,16.382,16.461,38948,0
2014-04-08,16.421,16.613,16.421,16.581,120741,0
2014-04-09,16.559,16.674,16.544,16.666,52608,0
2014-04-10,16.666,16.782,16.666,16.674,62411,0
2014-04-11,16.709,16.716,16.613,16.666,65470,0
2014-04-14,16.702,16.716,16.603,16.613,93661,0
2014-04-15,16.723,16.753,16.672,16.694,43507,0
2014-04-16,16.753,16.805,16.694,16.805,99008,0
2014-04-17,16.729,16.76,16.694,16.7,37348,0
2014-04-21,16.694,16.787,16.665,16.686,50431,0
2014-04-22,16.745,16.745,16.622,16.694,59653,0
2014-04-23,16.657,16.828,16.657,16.796,62009,0
2014-04-24,16.805,16.824,16.781,16.811,34137,0
2014-04-25,16.811,16.828,16.665,16.694,57990,0
2014-04-28,16.773,16.842,16.65,16.672,56739,0
2014-04-29,16.686,16.753,16.548,16.61,215120,0
2014-04-30,16.586,16.636,16.586,16.628,67746,0
2014-05-01,16.665,16.707,16.628,16.65,62882,0
2014-05-02,16.65,16.745,16.628,16.729,83340,0
2014-05-05,16.76,16.796,16.729,16.766,96334,0
2014-05-06,16.781,16.805,16.736,16.796,48141,0
2014-05-07,16.805,16.85,16.796,16.811,53241,0
2014-05-08,16.842,16.867,16.805,16.859,55863,0
2014-05-09,16.867,16.947,16.85,16.942,112750,0
2014-05-12,16.947,16.97,16.904,16.918,106181,0
2014-05-13,16.904,16.979,16.904,16.979,64682,0
2014-05-14,17.061,17.087,16.808,16.855,77507,0
2014-05-15,16.908,16.957,16.814,16.826,87765,0
2014-05-16,16.826,17.061,16.826,17.061,84730,0
2014-05-19,17.048,17.061,16.945,17.031,59640,0
2014-05-20,17.083,17.102,17.002,17.068,33128,0
2014-05-21,17.102,17.207,17.068,17.083,108599,0
2014-05-22,17.19,17.19,17.048,17.087,58589,0
2014-05-23,17.14,17.14,17.048,17.068,50510,0
2014-05-27,17.147,17.19,17.031,17.061,136666,0
2014-05-28,17.163,17.184,16.993,17.076,105096,0
2014-05-29,17.083,17.131,17.018,17.061,52461,0
2014-05-30,17.108,17.108,17.01,17.048,59768,0
2014-06-02,17.083,17.087,17.01,17.031,77546,0
2014-06-03,17.018,17.068,16.814,16.814,97211,0
2014-06-04,16.894,16.957,16.814,16.945,107765,0
2014-06-05,17.031,17.061,16.945,17.055,130358,0
2014-06-06,17.102,17.398,17.076,17.308,158244,0
2014-06-09,17.357,17.398,17.184,17.308,135591,0
2014-06-10,17.357,17.387,17.308,17.366,133206,0
2014-06-11,17.366,17.544,17.246,17.462,210719,0
2014-06-12,17.472,17.735,17.379,17.691,187049,0
2014-06-13,17.764,17.801,17.511,17.735,122001,0
2014-06-16,17.757,17.757,17.605,17.605,56182,0
2014-06-17,17.643,17.643,17.302,17.44,80816,0
2014-06-18,17.466,17.502,17.217,17.326,178993,0
2014-06-19,17.275,17.313,17.034,17.087,220775,0
2014-06-20,17.111,17.204,16.996,17.204,153576,0
2014-06-23,17.204,17.244,17.071,17.085,158310,0
2014-06-24,17.078,17.127,16.965,17.004,164001,0
2014-06-25,17.013,17.111,17.013,17.085,78000,0
2014-06-26,17.151,17.182,17.034,17.078,98528,0
2014-06-27,17.105,17.134,17.097,17.111,39539,0
2014-06-30,17.134,17.299,17.134,17.299,92523,0
2014-07-01,17.384,17.421,17.283,17.376,72208,0
2014-07-02,17.45,17.45,16.958,17.004,192797,0
2014-07-03,17.085,17.085,16.856,16.895,124424,0
2014-07-07,16.934,17.042,16.917,16.987,75640,0
2014-07-08,17.042,17.085,16.979,17.021,76179,0
2014-07-09,17.021,17.058,16.996,17.042,42835,0
2014-07-10,17.027,17.064,16.965,17.027,58760,0
2014-07-11,17.087,17.118,17.042,17.085,35389,0
2014-07-14,17.151,17.151,17.013,17.078,121576,0
2014-07-15,17.078,17.105,17.034,17.085,87029,0
2014-07-16,17.094,17.202,17.087,17.124,50654,0
2014-07-17,17.185,17.257,17.132,17.202,69635,0
2014-07-18,17.234,17.234,17.202,17.202,73327,0
2014-07-21,17.248,17.376,17.216,17.248,75005,0
2014-07-22,17.37,17.37,17.094,17.102,98755,0
2014-07-23,17.124,17.305,17.124,17.185,54471,0
2014-07-24,17.174,17.193,16.968,17.024,232257,0
2014-07-25,17.055,17.068,16.861,16.892,186561,0
2014-07-28,16.905,16.956,16.884,16.937,101757,0
2014-07-29,16.937,17.04,16.93,17.017,49407,0
2014-07-30,16.975,16.992,16.829,16.913,164134,0
2014-07-31,16.824,16.844,16.59,16.704,238655,0
2014-08-01,16.641,16.844,16.581,16.836,155686,0
2014-08-04,16.811,16.861,16.735,16.861,75222,0
2014-08-05,16.852,16.884,16.692,16.818,96791,0
2014-08-06,16.773,16.962,16.773,16.876,44554,0
2014-08-07,16.937,17.055,16.884,17.031,117848,0
2014-08-08,17.108,17.116,17.024,17.04,86099,0
2014-08-11,17.094,17.174,17.031,17.165,58973,0
2014-08-12,17.149,17.257,17.087,17.234,62044,0
2014-08-13,17.304,17.304,17.178,17.199,36429,0
2014-08-14,17.231,17.255,17.207,17.255,38495,0
2014-08-15,17.279,17.436,17.231,17.333,159158,0
2014-08-18,17.42,17.466,17.279,17.279,79256,0
2014-08-19,17.333,17.333,17.184,17.241,52957,0
2014-08-20,17.264,17.352,17.218,17.279,48107,0
2014-08-21,17.325,17.42,17.247,17.383,57497,0
2014-08-22,17.325,17.36,17.241,17.255,81064,0
2014-08-25,17.352,17.42,17.19,17.255,77905,0
2014-08-26,17.319,17.352,17.225,17.247,91677,0
2014-08-27,17.304,17.319,17.199,17.225,70999,0
2014-08-28,17.255,17.271,17.218,17.255,40524,0
2014-08-29,17.286,17.286,17.225,17.255,44437,0
2014-09-02,17.184,17.214,17.113,17.199,84783,0
2014-09-03,17.19,17.325,17.178,17.296,86674,0
2014-09-04,17.207,17.325,17.207,17.255,75107,0
2014-09-05,17.255,17.345,17.231,17.345,92567,0
2014-09-08,17.286,17.345,17.264,17.333,79031,0
2014-09-09,17.325,17.333,17.035,17.106,196153,0
2014-09-10,17.162,17.214,17.12,17.178,98458,0
2014-09-11,17.207,17.247,17.138,17.247,54361,0
2014-09-12,17.207,17.218,17.113,17.178,63175,0
2014-09-15,17.231,17.231,17.12,17.17,45634,0
2014-09-16,17.19,17.214,17.12,17.17,93932,0
2014-09-17,17.253,17.369,17.253,17.359,99872,0
2014-09-18,17.351,17.444,17.325,17.382,76677,0
2014-09-19,17.444,17.444,17.382,17.436,47988,0
2014-09-22,17.459,17.478,17.403,17.45,124711,0
2014-09-23,17.413,17.45,17.337,17.351,55314,0
2014-09-24,17.403,17.503,17.382,17.389,103201,0
2014-09-25,17.459,17.466,17.294,17.303,86268,0
2014-09-26,17.246,17.262,17.087,17.229,137539,0
2014-09-29,17.224,17.351,17.16,17.337,156840,0
2014-09-30,17.488,17.638,17.373,17.638,214811,0
2014-10-01,17.53,17.665,17.494,17.503,250298,0
2014-10-02,17.523,17.652,17.413,17.561,126503,0
2014-10-03,17.578,17.748,17.472,17.72,155361,0
2014-10-06,17.673,17.822,17.673,17.808,143193,0
2014-10-07,17.712,17.912,17.712,17.891,96459,0
2014-10-08,17.875,17.912,17.794,17.898,87440,0
2014-10-09,17.929,17.929,17.678,17.822,155620,0
2014-10-10,17.734,17.861,17.511,17.673,146935,0
2014-10-13,17.606,17.846,17.606,17.686,48204,0
2014-10-14,17.757,17.8,17.601,17.705,85188,0
2014-10-15,17.71,17.798,17.559,17.798,146627,0
2014-10-16,17.762,18.031,17.617,18.011,77865,0
2014-10-17,17.95,18.002,17.785,17.933,69770,0
2014-10-20,17.941,17.941,17.762,17.806,73311,0
2014-10-21,17.912,17.933,17.813,17.929,75892,0
2014-10-22,17.929,17.929,17.82,17.904,68686,0
2014-10-23,17.98,18.002,17.859,17.987,71981,0
2014-10-24,18.002,18.101,17.95,18.047,122091,0
2014-10-27,18.047,18.231,17.964,18.122,78580,0
2014-10-28,18.175,18.208,18.077,18.151,75294,0
2014-10-29,18.109,18.191,18.019,18.072,81268,0
2014-10-30,18.065,18.136,18.031,18.136,92013,0
2014-10-31,18.242,18.25,18.136,18.221,98111,0
2014-11-03,18.25,18.25,18.183,18.213,76043,0
2014-11-04,18.239,18.336,18.201,18.31,57490,0
2014-11-05,18.365,18.377,18.213,18.329,82867,0
2014-11-06,18.262,18.377,18.208,18.377,114558,0
2014-11-07,18.358,18.439,18.277,18.277,102401,0
2014-11-10,18.365,18.431,18.231,18.287,150617,0
2014-11-11,18.255,18.319,18.201,18.31,73139,0
2014-11-12,18.326,18.495,18.308,18.495,106180,0
2014-11-13,18.495,18.525,18.301,18.301,181946,0
2014-11-14,18.301,18.454,18.301,18.326,112140,0
2014-11-17,18.326,18.375,18.254,18.254,105356,0
2014-11-18,18.218,18.504,18.206,18.403,140956,0
2014-11-19,18.411,18.438,18.294,18.301,96426,0
2014-11-20,18.342,18.37,18.275,18.301,62885,0
2014-11-21,18.351,18.567,18.342,18.487,267859,0
2014-11-24,18.487,18.655,18.403,18.575,129393,0
2014-11-25,18.583,18.688,18.534,18.68,45209,0
2014-11-26,18.636,18.885,18.583,18.832,115812,0
2014-11-28,18.893,19.166,18.792,19.021,69975,0
2014-12-01,19.076,19.287,18.945,19.014,224317,0
2014-12-02,18.99,19.031,18.854,18.945,99081,0
2014-12-03,18.907,19.12,18.907,19.021,245746,0
2014-12-04,18.981,19.052,18.825,18.893,132682,0
2014-12-05,18.877,19.095,18.877,18.923,112224,0
2014-12-08,19.014,19.014,18.847,18.893,130468,0
2014-12-09,18.786,18.907,18.68,18.893,115959,0
2014-12-10,18.847,18.945,18.726,18.847,99816,0
2014-12-11,18.792,19.076,18.772,18.99,154047,0
2014-12-12,18.907,19.127,18.838,19.082,162057,0
2014-12-15,19.24,19.355,19.095,19.103,126898,0
2014-12-16,19.006,19.178,18.37,18.598,283107,0
2014-12-17,18.651,18.905,18.374,18.85,148349,0
2014-12-18,18.919,19.145,18.855,18.905,173367,0
2014-12-19,18.84,18.928,18.725,18.85,139007,0
2014-12-22,18.74,18.801,18.639,18.717,89340,0
2014-12-23,18.801,18.905,18.668,18.84,118192,0
2014-12-24,18.748,18.958,18.645,18.935,50983,0
2014-12-26,18.98,19.174,18.905,19.121,63903,0
2014-12-29,19.105,19.161,18.995,19.076,97533,0
2014-12-30,18.988,19.137,18.988,19.112,125905,0
2014-12-31,19.27,19.306,19.044,19.121,204287,0
2015-01-02,19.059,19.278,19.052,19.183,80526,0
2015-01-05,19.083,19.614,19.083,19.585,221709,0
2015-01-06,19.526,19.614,19.381,19.578,122628,0
2015-01-07,19.614,19.762,19.52,19.695,156947,0
2015-01-08,19.632,19.845,19.569,19.845,122427,0
2015-01-09,19.784,20.057,19.513,19.513,269889,0
2015-01-12,19.423,20.085,19.423,20.085,160376,0
2015-01-13,19.952,20.041,19.845,19.861,113271,0
2015-01-14,19.752,20.025,19.685,19.999,102942,0
2015-01-15,20.025,20.141,19.874,19.874,93720,0
2015-01-16,19.842,19.908,19.627,19.685,203095,0
2015-01-20,19.649,19.929,19.649,19.915,82223,0
2015-01-21,19.915,19.991,19.915,19.991,55332,0
2015-01-22,20.1,20.109,19.908,20.008,64100,0
2015-01-23,19.929,20.15,19.915,20.1,83082,0
2015-01-26,20.077,20.132,19.991,20.048,66364,0
2015-01-27,20.048,20.117,19.968,20.033,83576,0
2015-01-28,19.983,20.298,19.937,20.219,90463,0
2015-01-29,20.322,20.776,20.241,20.336,259896,0
2015-01-30,20.345,20.447,20.232,20.291,85785,0
2015-02-02,20.219,20.374,20.158,20.368,129866,0
2015-02-03,20.251,20.769,20.219,20.769,84630,0
2015-02-04,20.589,20.589,20.125,20.219,140953,0
2015-02-05,19.999,20.241,19.685,20.188,190165,0
2015-02-06,20.069,20.274,19.788,20.1,187460,0
2015-02-09,19.959,20.392,19.937,20.36,202562,0
2015-02-10,20.392,20.392,20.232,20.232,50444,0
2015-02-11,20.146,20.408,20.089,20.343,65032,0
2015-02-12,20.32,20.366,20.137,20.154,123372,0
2015-02-13,20.105,20.343,20.105,20.225,102359,0
2015-02-17,20.194,20.194,19.71,19.736,134101,0
2015-02-18,19.629,19.719,19.56,19.686,89144,0
2015-02-19,19.71,19.797,19.568,19.791,49710,0
2015-02-20,19.686,20.248,19.511,20.186,287450,0
2015-02-23,20.194,20.194,19.955,20.02,132349,0
2015-02-24,19.955,20.083,19.836,19.987,75924,0
2015-02-25,20.037,20.114,19.955,20.044,83317,0
2015-02-26,20.13,20.349,20.066,20.171,96213,0
2015-02-27,20.089,20.39,19.995,20.335,49817,0
2015-03-02,20.281,20.462,20.265,20.414,67569,0
2015-03-03,20.296,20.38,20.194,20.288,42217,0
2015-03-04,20.312,20.454,20.216,20.454,41707,0
2015-03-05,20.4,20.611,20.4,20.595,75175,0
2015-03-06,20.4,20.485,19.861,20.02,140974,0
2015-03-09,20.037,20.121,19.945,19.964,61485,0
2015-03-10,19.878,19.94,19.836,19.886,35243,0
2015-03-11,19.93,20.305,19.93,20.207,55161,0
2015-03-12,20.136,20.408,19.986,20.065,71406,0
2015-03-13,20.002,20.432,20.002,20.288,54783,0
2015-03-16,20.186,20.186,20.043,20.082,62463,0
2015-03-17,19.944,20.002,19.54,19.69,111452,0
2015-03-18,19.724,19.843,19.54,19.54,167873,0
2015-03-19,19.579,19.667,19.57,19.624,81730,0
2015-03-20,19.616,19.706,19.497,19.606,139791,0
2015-03-23,19.624,19.624,19.52,19.52,107550,0
2015-03-24,19.48,19.616,19.471,19.506,143064,0
2015-03-25,19.548,19.597,19.506,19.597,70898,0
2015-03-26,19.525,19.742,19.525,19.564,74678,0
2015-03-27,19.624,19.715,19.532,19.675,37152,0
2015-03-30,19.648,19.818,19.648,19.732,31482,0
2015-03-31,19.648,19.843,19.634,19.732,70558,0
2015-04-01,19.759,19.825,19.667,19.818,61209,0
2015-04-02,19.742,19.923,19.742,19.916,58941,0
2015-04-06,19.953,19.986,19.852,19.923,88410,0
2015-04-07,19.901,20.065,19.852,20.059,83625,0
2015-04-08,20.01,20.051,19.953,19.971,43825,0
2015-04-09,19.93,20.036,19.835,19.868,68685,0
2015-04-10,19.93,20.043,19.93,19.993,51760,0
2015-04-13,19.93,20.028,19.901,19.993,51384,0
2015-04-14,20.002,20.051,19.944,20.051,42062,0
2015-04-15,20.064,20.111,19.83,19.838,84178,0
2015-04-16,19.905,20.057,19.863,19.982,69416,0
2015-04-17,19.982,20.144,19.847,20.144,55170,0
2015-04-20,20.176,20.223,20.095,20.12,58428,0
2015-04-21,20.086,20.223,20.033,20.223,46206,0
2015-04-22,20.28,20.478,20.184,20.184,28374,0
2015-04-23,20.144,20.256,20.111,20.23,53670,0
2015-04-24,20.153,20.192,20.064,20.086,87912,0
2015-04-27,20.111,20.184,20.111,20.184,32274,0
2015-04-28,20.134,20.176,20.079,20.12,48212,0
2015-04-29,19.991,20.101,19.943,20.095,68807,0
2015-04-30,20.048,20.079,19.898,20.015,60799,0
2015-05-01,19.991,20.111,19.975,20.057,40409,0
2015-05-04,19.975,20.064,19.968,20.015,56672,0
2015-05-05,19.968,19.999,19.881,19.881,36030,0
2015-05-06,19.999,19.999,19.881,19.889,82421,0
2015-05-07,19.905,20.127,19.806,20.033,110631,0
2015-05-08,20.008,20.086,19.975,20.033,60427,0
2015-05-11,19.982,20.033,19.798,19.821,83319,0
2015-05-12,19.814,20.008,19.814,19.991,83397,0
2015-05-13,20.031,20.055,19.658,19.706,98566,0
2015-05-14,19.697,19.924,19.658,19.673,99168,0
2015-05-15,19.689,19.751,19.666,19.706,84866,0
2015-05-18,19.681,19.697,19.517,19.552,92570,0
2015-05-19,19.483,19.621,19.456,19.585,55977,0
2015-05-20,19.523,19.826,19.447,19.819,78725,0
2015-05-21,19.844,20.077,19.51,19.517,111966,0
2015-05-22,19.523,19.706,19.523,19.681,61513,0
2015-05-26,19.621,19.651,19.568,19.604,41240,0
2015-05-27,19.544,19.723,19.544,19.673,58780,0
2015-05-28,19.576,19.613,19.517,19.56,41685,0
2015-05-29,19.631,19.681,19.095,19.32,142661,0
2015-06-01,19.346,19.394,19.12,19.32,143338,0
2015-06-02,19.274,19.328,19.128,19.225,103618,0
2015-06-03,19.225,19.31,19.161,19.217,162418,0
2015-06-04,19.153,19.274,19.057,19.249,109231,0
2015-06-05,19.072,19.208,19.072,19.153,63133,0
2015-06-08,19.072,19.144,18.958,18.982,84507,0
2015-06-09,18.958,19.057,18.685,18.717,227704,0
2015-06-10,18.65,18.677,18.555,18.631,269261,0
2015-06-11,18.659,18.759,18.623,18.645,198006,0
2015-06-12,18.702,18.735,18.546,18.606,187022,0
2015-06-15,18.598,18.677,18.515,18.59,101405,0
2015-06-16,18.555,18.709,18.53,18.685,103392,0
2015-06-17,18.674,18.774,18.674,18.699,62798,0
2015-06-18,18.656,18.869,18.648,18.869,174204,0
2015-06-19,18.835,19.169,18.835,19.162,166434,0
2015-06-22,19.137,19.201,18.975,19.121,76366,0
2015-06-23,19.087,19.087,18.942,19.016,119225,0
2015-06-24,18.91,19.411,18.91,19.304,127691,0
2015-06-25,19.21,19.219,18.869,18.927,56628,0
2015-06-26,18.853,18.934,18.648,18.682,99812,0
2015-06-29,18.586,18.69,18.329,18.503,279072,0
2015-06-30,18.544,18.835,18.544,18.779,78890,0
2015-07-01,18.779,18.927,18.749,18.903,62919,0
2015-07-02,18.903,19.079,18.828,19.072,96230,0
2015-07-06,18.942,19.162,18.927,19.162,59836,0
2015-07-07,19.121,19.275,19.048,19.236,102894,0
2015-07-08,19.201,19.275,19.048,19.267,118069,0
2015-07-09,19.201,19.21,19.137,19.137,37877,0
2015-07-10,19.129,19.21,19.008,19.21,92407,0
2015-07-13,19.096,19.382,19.024,19.219,73283,0
2015-07-14,19.129,19.243,19.096,19.236,139394,0
2015-07-15,19.207,19.418,19.207,19.418,59802,0
2015-07-16,19.363,19.405,19.199,19.265,95186,0
2015-07-17,19.234,19.347,19.029,19.085,122015,0
2015-07-20,19.085,19.134,18.953,19.012,86123,0
2015-07-21,18.953,19.02,18.93,18.93,64315,0
2015-07-22,18.898,19.059,18.898,18.921,102169,0
2015-07-23,18.864,18.978,18.856,18.938,128386,0
2015-07-24,18.891,19.069,18.864,19.02,67988,0
2015-07-27,18.945,19.224,18.945,19.036,58071,0
2015-07-28,19.029,19.134,18.978,19.044,98865,0
2015-07-29,18.986,19.248,18.962,19.224,50015,0
2015-07-30,19.093,19.207,18.906,18.906,154603,0
2015-07-31,18.93,19.109,18.93,19.059,196621,0
2015-08-03,19.036,19.273,19.036,19.265,68933,0
2015-08-04,19.142,19.449,19.044,19.418,134507,0
2015-08-05,19.329,19.405,19.134,19.386,147987,0
2015-08-06,19.303,19.852,19.24,19.549,213434,0
2015-08-07,19.373,19.671,19.373,19.664,65297,0
2015-08-10,19.549,19.618,19.329,19.405,105725,0
2015-08-11,19.273,19.703,19.273,19.618,127724,0
2015-08-12,19.538,19.842,19.482,19.801,99393,0
2015-08-13,19.763,20.008,19.531,19.991,104503,0
2015-08-14,19.885,19.941,19.746,19.756,77009,0
2015-08-17,19.727,19.727,19.475,19.482,134187,0
2015-08-18,19.482,19.545,19.384,19.509,81753,0
2015-08-19,19.407,19.653,19.368,19.531,216428,0
2015-08-20,19.446,19.662,19.446,19.578,63869,0
2015-08-21,19.492,19.569,19.298,19.384,119830,0
2015-08-24,19.12,19.492,18.954,19.377,174976,0
2015-08-25,19.325,19.562,19.219,19.292,66180,0
2015-08-26,19.315,19.429,19.211,19.306,67884,0
2015-08-27,19.252,19.475,19.175,19.391,90509,0
2015-08-28,19.429,19.429,19.144,19.184,269098,0
2015-08-31,19.153,19.219,19.111,19.184,86985,0
2015-09-01,19.184,19.252,19.12,19.137,90996,0
2015-09-02,19.103,19.391,19.103,19.352,42459,0
2015-09-03,19.268,19.465,19.243,19.391,97323,0
2015-09-04,19.391,19.746,19.36,19.685,112898,0
2015-09-08,19.633,19.911,19.586,19.895,112772,0
2015-09-09,19.851,19.851,19.605,19.825,81021,0
2015-09-10,19.825,19.895,19.71,19.809,66171,0
2015-09-11,19.531,19.933,19.531,19.925,70316,0
2015-09-14,19.817,19.903,19.702,19.702,60462,0
2015-09-15,19.662,19.877,19.482,19.586,86373,0
2015-09-16,19.647,19.734,19.575,19.717,37447,0
2015-09-17,19.63,20.073,19.559,19.991,47702,0
2015-09-18,19.925,20.448,19.925,20.323,96763,0
2015-09-21,20.257,20.307,20.082,20.191,38293,0
2015-09-22,20.175,20.307,20.089,20.23,81785,0
2015-09-23,20.089,20.266,20.082,20.214,79179,0
2015-09-24,20.223,20.421,20.205,20.316,106991,0
2015-09-25,20.448,20.554,20.421,20.488,158978,0
2015-09-28,20.512,20.695,20.496,20.563,116368,0
2015-09-29,20.595,20.629,20.388,20.504,54605,0
2015-09-30,20.579,20.728,20.413,20.595,83112,0
2015-10-01,20.53,20.546,20.421,20.496,52549,0
2015-10-02,20.538,20.554,20.463,20.546,72719,0
2015-10-05,20.654,20.752,20.456,20.645,115187,0
2015-10-06,20.589,20.868,20.546,20.679,114160,0
2015-10-07,20.645,20.845,20.479,20.802,67544,0
2015-10-08,20.761,20.811,20.67,20.778,54000,0
2015-10-09,20.802,20.802,20.704,20.761,32736,0
2015-10-12,20.72,20.794,20.695,20.786,26928,0
2015-10-13,20.679,21.066,20.679,20.976,128411,0
2015-10-14,21.05,21.292,21,21.107,149890,0
2015-10-15,21.225,21.225,20.949,21.016,85926,0
2015-10-16,21.04,21.207,20.94,21.123,120126,0
2015-10-19,21.083,21.174,21.083,21.132,51176,0
2015-10-20,21.141,21.158,21.016,21.032,76738,0
2015-10-21,21.016,21.032,20.748,20.79,77285,0
2015-10-22,20.783,20.908,20.783,20.841,35402,0
2015-10-23,20.816,21.114,20.592,20.99,119289,0
2015-10-26,21.032,21.174,20.898,21.123,72122,0
2015-10-27,21.123,21.247,21.123,21.247,77167,0
2015-10-28,21.247,21.34,21.158,21.231,80165,0
2015-10-29,21.231,21.266,20.898,21.083,64681,0
2015-10-30,21.074,21.097,20.924,21,79205,0
2015-11-02,20.981,21.15,20.915,20.974,56610,0
2015-11-03,20.865,21.006,20.865,20.958,78962,0
2015-11-04,20.915,21.123,20.915,21.074,64252,0
2015-11-05,21.074,21.308,20.958,21.301,86885,0
2015-11-06,21.231,21.231,20.799,20.833,146289,0
2015-11-09,20.825,20.825,20.042,20.073,141968,0
2015-11-10,20.213,20.331,19.861,20.138,145630,0
2015-11-11,20.095,20.121,19.97,20.041,97006,0
2015-11-12,20.012,20.356,19.97,20.317,130497,0
2015-11-13,20.223,20.324,19.977,20.032,104397,0
2015-11-16,19.995,20.103,19.97,20.047,92718,0
2015-11-17,20.103,20.282,20.047,20.156,68526,0
2015-11-18,20.174,20.424,20.174,20.416,50886,0
2015-11-19,20.339,20.482,20.339,20.449,51482,0
2015-11-20,20.499,20.576,20.4,20.49,71979,0
2015-11-23,20.543,20.593,20.449,20.576,43497,0
2015-11-24,20.584,20.584,20.408,20.524,72359,0
2015-11-25,20.459,20.482,20.282,20.299,61137,0
2015-11-27,20.434,20.434,20.223,20.331,12274,0
2015-11-30,20.324,20.434,20.307,20.408,44331,0
2015-12-01,20.331,20.751,20.324,20.734,96809,0
2015-12-02,20.743,21.062,20.743,20.978,85895,0
2015-12-03,20.886,20.995,20.751,20.852,106993,0
2015-12-04,20.768,21.379,20.768,21.253,142412,0
2015-12-07,21.229,21.513,20.927,21.513,100466,0
2015-12-08,21.474,21.474,20.978,21.34,86337,0
2015-12-09,21.253,21.599,21.222,21.54,86879,0
2015-12-10,21.566,21.809,21.441,21.699,135143,0
2015-12-11,21.591,21.599,20.642,21.054,202237,0
2015-12-14,20.902,21.397,20.893,21.346,128755,0
2015-12-15,21.674,21.744,21.482,21.609,221664,0
2015-12-16,21.837,21.965,21.499,21.94,90908,0
2015-12-17,21.855,22.38,21.181,22.277,413141,0
2015-12-18,22.19,22.293,22.01,22.026,121637,0
2015-12-21,22.051,22.148,21.864,21.993,95083,0
2015-12-22,21.921,22.164,21.129,21.561,165117,0
2015-12-23,21.457,21.726,21.285,21.645,120708,0
2015-12-24,21.802,22.164,21.636,21.645,65794,0
2015-12-28,21.759,21.759,21.595,21.708,76256,0
2015-12-29,21.708,21.931,21.651,21.827,77689,0
2015-12-30,21.811,22.024,21.698,21.896,67830,0
2015-12-31,22.002,22.103,21.783,21.827,92617,0
2016-01-04,21.664,22.026,21.664,22.002,85838,0
2016-01-05,21.956,21.984,21.698,21.984,80948,0
2016-01-06,21.904,21.993,21.783,21.975,58738,0
2016-01-07,21.819,21.993,21.774,21.975,83589,0
2016-01-08,21.904,21.993,21.691,21.931,49432,0
2016-01-11,21.94,22.139,21.85,21.881,69890,0
2016-01-12,21.993,21.993,21.855,21.949,53290,0
2016-01-13,21.982,22.285,21.902,22.154,126639,0
2016-01-14,22.172,22.598,22.085,22.206,228562,0
2016-01-15,22.121,22.25,21.798,21.887,137529,0
2016-01-19,21.982,21.982,21.556,21.609,162307,0
2016-01-20,21.47,21.617,20.853,21.443,227547,0
2016-01-21,21.443,21.57,21.399,21.485,46753,0
2016-01-22,21.599,21.842,21.538,21.842,65441,0
2016-01-25,21.918,21.968,21.389,21.399,69722,0
2016-01-26,21.399,21.703,21.399,21.695,79491,0
2016-01-27,21.599,21.695,21.489,21.695,51318,0
2016-01-28,21.703,21.972,21.632,21.808,75824,0
2016-01-29,21.946,22.032,21.755,21.794,94213,0
2016-02-01,21.86,22.049,21.747,22.025,52849,0
2016-02-02,21.937,22.13,21.918,22.13,63919,0
2016-02-03,22.121,22.13,21.747,21.851,84038,0
2016-02-04,21.918,22.101,21.87,21.982,35088,0
2016-02-05,21.918,22.58,21.918,22.537,172262,0
2016-02-08,22.459,22.562,22.311,22.544,121073,0
2016-02-09,22.459,22.572,22.38,22.554,135868,0
2016-02-10,22.551,22.735,22.472,22.595,77318,0
2016-02-11,22.472,22.849,22.472,22.499,151255,0
2016-02-12,22.717,22.752,22.543,22.655,47251,0
2016-02-16,22.629,22.679,22.297,22.499,115670,0
2016-02-17,22.489,22.717,22.465,22.681,70576,0
2016-02-18,22.717,23.015,22.595,22.962,85616,0
2016-02-19,22.856,22.988,22.821,22.91,27939,0
2016-02-22,22.934,22.934,22.499,22.577,89027,0
2016-02-23,22.595,22.803,22.595,22.803,64553,0
2016-02-24,22.849,23.197,22.674,22.971,89515,0
2016-02-25,23.26,23.26,22.651,22.882,61366,0
2016-02-26,23.015,23.015,22.81,22.9,36648,0
2016-02-29,23.11,23.11,22.813,22.971,62499,0
2016-03-01,22.891,23.074,22.77,22.865,83339,0
2016-03-02,22.882,22.979,22.779,22.803,32982,0
2016-03-03,22.943,22.943,22.255,22.324,171462,0
2016-03-04,22.437,22.849,22.419,22.742,116218,0
2016-03-07,22.997,22.997,22.7,22.795,81104,0
2016-03-08,22.934,22.962,22.875,22.962,36163,0
2016-03-09,22.865,22.939,22.639,22.891,83378,0
2016-03-10,22.84,23.022,22.742,22.76,44654,0
2016-03-11,22.752,23.154,22.681,23.12,68341,0
2016-03-14,23.084,23.269,22.962,23.269,81292,0
2016-03-15,23.285,23.531,23.235,23.372,84766,0
2016-03-16,23.539,23.539,22.93,23.15,68395,0
2016-03-17,23.133,23.185,22.719,22.719,126669,0
2016-03-18,22.657,22.852,22.592,22.641,87727,0
2016-03-21,22.763,22.843,22.578,22.711,71175,0
2016-03-22,22.683,23.185,22.683,23.018,75064,0
2016-03-23,23.185,23.256,23.054,23.167,63369,0
2016-03-24,23.475,23.485,23.036,23.379,80175,0
2016-03-28,23.57,23.57,23.388,23.447,105296,0
2016-03-29,23.539,23.539,23.054,23.133,94504,0
2016-03-30,23.106,23.158,23.054,23.079,48075,0
2016-03-31,23.203,23.511,23.153,23.388,53201,0
2016-04-01,23.23,23.475,23.198,23.475,57764,0
2016-04-04,23.502,23.555,22.983,23.009,150764,0
2016-04-05,23.054,23.247,22.843,22.878,56290,0
2016-04-06,23.097,23.184,22.834,22.985,44540,0
2016-04-07,22.878,23.026,22.773,22.868,52968,0
2016-04-08,22.843,23.026,22.806,23.009,75643,0
2016-04-11,23.106,23.191,22.992,23.124,82874,0
2016-04-12,23.009,23.106,22.895,23.026,74569,0
2016-04-13,22.943,23.156,22.943,23.033,54279,0
2016-04-14,23.023,23.156,22.981,23.131,84820,0
2016-04-15,23.28,23.28,23.078,23.183,58242,0
2016-04-18,23.138,23.316,23.113,23.255,67532,0
2016-04-19,23.316,23.58,23.148,23.521,63270,0
2016-04-20,23.571,23.616,23.218,23.58,63849,0
2016-04-21,23.626,23.626,23.165,23.165,55257,0
2016-04-22,23.274,23.388,23.076,23.113,96157,0
2016-04-25,23.033,23.274,23.033,23.228,59231,0
2016-04-26,23.148,23.298,23.104,23.113,67568,0
2016-04-27,23.068,23.246,23.051,23.086,74040,0
2016-04-28,23.086,23.204,22.963,23.033,102205,0
2016-04-29,23.174,23.274,23.023,23.236,74463,0
2016-05-02,23.608,23.608,23.303,23.456,55329,0
2016-05-03,23.298,23.493,23.298,23.485,34680,0
2016-05-04,23.379,23.447,23.123,23.183,53649,0
2016-05-05,23.475,23.626,23.179,23.608,74106,0
2016-05-06,23.571,23.597,23.123,23.521,61836,0
2016-05-09,23.415,23.704,23.316,23.704,71794,0
2016-05-10,23.616,24.104,23.493,23.616,138613,0
2016-05-11,23.536,23.553,23.341,23.418,64718,0
2016-05-12,23.383,24.013,23.338,23.775,54696,0
2016-05-13,23.67,23.846,23.471,23.66,66002,0
2016-05-16,23.595,23.747,23.24,23.276,191567,0
2016-05-17,23.25,23.444,22.928,23.402,111276,0
2016-05-18,23.25,23.526,23.178,23.427,60368,0
2016-05-19,23.508,23.508,23.093,23.116,93309,0
2016-05-20,23.116,23.152,23.013,23.107,63857,0
2016-05-23,23.152,23.195,22.993,23.063,48810,0
2016-05-24,23.063,23.063,22.821,22.884,101994,0
2016-05-25,22.884,22.928,22.759,22.849,143175,0
2016-05-26,23.009,23.063,22.564,22.63,117425,0
2016-05-27,22.742,22.742,22.306,22.458,136275,0
2016-05-31,22.501,22.501,21.842,22.19,192504,0
2016-06-01,22.128,22.876,22.074,22.617,131350,0
2016-06-02,22.501,22.807,22.279,22.6,116023,0
2016-06-03,22.778,22.945,22.707,22.936,95702,0
2016-06-06,22.936,23.568,22.751,23.285,164237,0
2016-06-07,23.374,24.023,23.178,23.86,432619,0
2016-06-08,23.821,24.042,23.577,23.747,107374,0
2016-06-09,23.605,23.775,23.526,23.766,130172,0
2016-06-10,23.918,24.027,23.775,23.775,72298,0
2016-06-13,23.775,23.775,23.517,23.651,54943,0
2016-06-14,23.444,23.927,23.444,23.918,73224,0
2016-06-15,23.841,24.193,23.841,24.184,76771,0
2016-06-16,24.28,24.28,23.8,23.896,146444,0
2016-06-17,24.238,24.328,23.944,24.299,81100,0
2016-06-20,24.184,24.299,24.011,24.28,68121,0
2016-06-21,24.155,24.372,24.155,24.238,54728,0
2016-06-22,24.126,24.238,23.656,23.698,147778,0
2016-06-23,23.868,23.868,23.573,23.78,60566,0
2016-06-24,23.521,24.309,23.521,24.255,95030,0
2016-06-27,24.372,24.829,24.185,24.63,107039,0
2016-06-28,24.542,24.721,24.398,24.568,79575,0
2016-06-29,23.983,24.238,23.396,23.906,188347,0
2016-06-30,23.924,24.103,23.877,23.993,92695,0
2016-07-01,24.112,24.175,23.618,23.78,139998,0
2016-07-05,23.834,23.877,23.57,23.691,78548,0
2016-07-06,23.859,23.968,23.656,23.924,109393,0
2016-07-07,24.04,24.096,23.834,23.993,121698,0
2016-07-08,23.868,24.078,23.684,24.011,72991,0
2016-07-11,24.165,24.165,23.59,23.717,87844,0
2016-07-12,23.699,23.794,23.647,23.706,126296,0
2016-07-13,24.078,24.078,23.615,23.798,78722,0
2016-07-14,23.788,24.342,23.788,24.248,176344,0
2016-07-15,24.103,24.281,24.103,24.276,40973,0
2016-07-18,24.29,24.435,23.943,24.338,115147,0
2016-07-19,24.435,24.842,24.302,24.509,85217,0
2016-07-20,24.706,24.706,24.391,24.6,47289,0
2016-07-21,24.706,24.877,24.5,24.608,68394,0
2016-07-22,24.561,24.671,24.473,24.662,55446,0
2016-07-25,24.551,24.787,24.406,24.406,73750,0
2016-07-26,24.797,24.797,24.473,24.49,100594,0
2016-07-27,24.464,24.688,24.31,24.527,68946,0
2016-07-28,24.416,24.571,24.261,24.426,50936,0
2016-07-29,24.643,24.643,24.315,24.543,46279,0
2016-08-01,24.608,25.021,24.481,24.759,97348,0
2016-08-02,24.608,24.923,24.544,24.662,68566,0
2016-08-03,24.608,24.903,24.608,24.778,48728,0
2016-08-04,24.671,24.877,24.671,24.834,46470,0
2016-08-05,24.743,24.86,24.346,24.525,112594,0
2016-08-08,24.481,24.743,24.406,24.6,49600,0
2016-08-09,24.464,24.662,24.435,24.615,37153,0
2016-08-10,24.695,24.695,24.577,24.695,31157,0
2016-08-11,24.622,24.776,24.46,24.478,43651,0
2016-08-12,24.568,24.668,24.568,24.631,29155,0
2016-08-15,24.678,24.678,24.342,24.431,73570,0
2016-08-16,24.542,24.549,24.159,24.295,72024,0
2016-08-17,24.159,24.46,24.149,24.396,56178,0
2016-08-18,24.814,24.814,24.404,24.587,70445,0
2016-08-19,24.622,24.723,24.242,24.486,40342,0
2016-08-22,24.495,24.742,24.423,24.622,38207,0
2016-08-23,24.605,25.166,24.605,24.814,78096,0
2016-08-24,24.704,24.836,24.64,24.686,35060,0
2016-08-25,24.597,25.004,24.597,24.749,42606,0
2016-08-26,24.885,24.967,24.64,24.64,39013,0
2016-08-29,24.64,24.921,24.622,24.766,38888,0
2016-08-30,24.749,24.841,24.523,24.795,51813,0
2016-08-31,24.912,25.132,24.678,24.757,93033,0
2016-09-01,24.876,24.876,24.631,24.749,56119,0
2016-09-02,24.678,25.073,24.678,24.832,81889,0
2016-09-06,24.766,25.04,24.766,24.859,38631,0
2016-09-07,25.048,25.096,24.814,24.902,65817,0
2016-09-08,24.885,25.084,24.814,24.968,90421,0
2016-09-09,25.123,25.123,24.234,24.252,149360,0
2016-09-12,23.995,24.224,23.954,24.13,102889,0
2016-09-13,23.978,24.36,23.226,23.488,169115,0
2016-09-14,23.396,23.906,23.396,23.778,120520,0
2016-09-15,23.759,23.878,23.567,23.741,63801,0
2016-09-16,23.877,23.877,23.634,23.661,60958,0
2016-09-19,23.68,23.787,23.339,23.44,93999,0
2016-09-20,23.567,23.567,23.377,23.377,64967,0
2016-09-21,23.377,23.68,23.285,23.494,115498,0
2016-09-22,23.712,23.97,23.677,23.97,83589,0
2016-09-23,23.996,24.142,23.759,23.915,61296,0
2016-09-26,23.759,24.062,23.704,23.877,53677,0
2016-09-27,23.877,23.945,23.486,23.706,134011,0
2016-09-28,23.632,23.837,23.524,23.722,47502,0
2016-09-29,23.696,23.889,23.524,23.727,59585,0
2016-09-30,23.887,23.887,23.329,23.448,106003,0
2016-10-03,23.577,23.577,23.294,23.486,46252,0
2016-10-04,23.466,23.466,22.848,22.883,115260,0
2016-10-05,22.911,23.157,22.646,22.676,128756,0
2016-10-06,22.764,22.911,22.216,22.216,242258,0
2016-10-07,22.198,22.784,21.952,22.784,293918,0
2016-10-10,22.711,23.221,22.708,23.221,180803,0
2016-10-11,23.202,23.202,22.544,23.065,139102,0
2016-10-12,22.999,23.044,22.576,22.769,164344,0
2016-10-13,22.658,22.833,22.373,22.373,59504,0
2016-10-14,22.53,22.53,22.035,22.08,155844,0
2016-10-17,22.254,22.502,22.106,22.448,75520,0
2016-10-18,22.484,22.833,22.31,22.319,110347,0
2016-10-19,22.355,22.633,22.336,22.557,89748,0
2016-10-20,22.474,22.942,22.474,22.942,53270,0
2016-10-21,22.843,22.881,22.705,22.714,25808,0
2016-10-24,22.898,22.971,22.695,22.952,39580,0
2016-10-25,22.962,22.962,22.658,22.916,61208,0
2016-10-26,22.933,23.081,22.714,22.823,55493,0
2016-10-27,23.054,23.054,22.705,22.916,56790,0
2016-10-28,22.852,22.925,22.642,22.843,39737,0
2016-10-31,22.888,23.044,22.861,23.009,76693,0
2016-11-01,22.933,23.06,22.043,22.043,165764,0
2016-11-02,22.217,22.293,21.896,22.153,175184,0
2016-11-03,22.106,22.319,22.016,22.116,99967,0
2016-11-04,22.346,22.888,21.896,21.932,390327,0
2016-11-07,22.172,22.315,21.951,22.07,202531,0
2016-11-08,22.136,22.346,21.584,21.693,340800,0
2016-11-09,21.532,21.729,21.294,21.413,288606,0
2016-11-10,21.303,21.47,20.941,21.006,307304,0
2016-11-11,20.941,21.57,20.922,21.47,257391,0
2016-11-14,21.496,21.496,21.173,21.45,223134,0
2016-11-15,21.486,21.653,21.303,21.403,131430,0
2016-11-16,21.432,21.531,21.191,21.393,185626,0
2016-11-17,21.47,21.838,21.422,21.478,136584,0
2016-11-18,21.496,21.625,21.214,21.441,125165,0
2016-11-21,21.552,21.709,21.367,21.625,120191,0
2016-11-22,21.699,21.802,21.505,21.589,138442,0
2016-11-23,21.561,21.82,21.375,21.609,143907,0
2016-11-25,21.617,21.738,21.57,21.709,35925,0
2016-11-28,21.663,21.738,21.625,21.709,86759,0
2016-11-29,21.625,21.708,21.47,21.505,114108,0
2016-11-30,21.599,21.671,21.45,21.523,110161,0
2016-12-01,21.57,21.941,21.441,21.868,246521,0
2016-12-02,21.773,22.092,21.609,22.043,163302,0
2016-12-05,22.106,22.191,21.913,22.173,77810,0
2016-12-06,22.08,22.302,22.08,22.145,71668,0
2016-12-07,22.145,22.163,21.609,21.691,193583,0
2016-12-08,21.848,22.097,21.707,21.738,97929,0
2016-12-09,21.765,21.896,21.719,21.729,73208,0
2016-12-12,21.802,21.977,21.581,21.617,162530,0
2016-12-13,21.599,21.663,21.375,21.375,212715,0
2016-12-14,21.504,21.55,21.29,21.429,219726,0
2016-12-15,21.26,21.355,21.14,21.25,147192,0
2016-12-16,21.299,21.439,21.215,21.39,139564,0
2016-12-19,21.355,21.522,21,21.085,258634,0
2016-12-20,21.056,21.26,21.056,21.16,125577,0
2016-12-21,21.085,21.198,21.037,21.075,121668,0
2016-12-22,21.075,21.29,21.075,21.26,145110,0
2016-12-23,21.196,21.328,21.187,21.29,118667,0
2016-12-27,21.308,21.439,21.225,21.28,121379,0
2016-12-28,21.27,21.439,21.27,21.39,98848,0
2016-12-29,21.318,21.579,21.27,21.458,222724,0
2016-12-30,21.373,21.588,21.364,21.54,129399,0
2017-01-03,21.494,21.617,21.391,21.56,105474,0
2017-01-04,21.617,21.617,21.42,21.512,91178,0
2017-01-05,21.476,21.719,21.476,21.69,121563,0
2017-01-06,21.68,21.744,21.634,21.709,82370,0
2017-01-09,21.738,21.738,21.55,21.598,170822,0
2017-01-10,21.652,21.773,21.598,21.699,141301,0
2017-01-11,21.867,22.054,21.763,21.8,131367,0
2017-01-12,21.827,21.904,21.745,21.78,85918,0
2017-01-13,21.745,21.827,21.546,21.716,147322,0
2017-01-17,21.818,21.904,21.706,21.706,69016,0
2017-01-18,21.763,21.913,21.747,21.867,83878,0
2017-01-19,21.941,21.941,21.499,21.745,188102,0
2017-01-20,21.726,21.771,21.64,21.677,53353,0
2017-01-23,21.79,21.904,21.677,21.837,73349,0
2017-01-24,21.79,22.054,21.79,21.895,52978,0
2017-01-25,21.818,21.904,21.718,21.8,67762,0
2017-01-26,21.885,21.885,21.746,21.763,79327,0
2017-01-27,21.809,21.818,21.677,21.735,66455,0
2017-01-30,21.726,21.754,21.604,21.604,75441,0
2017-01-31,21.687,21.823,21.614,21.771,225773,0
2017-02-01,21.818,22.036,21.739,21.885,148062,0
2017-02-02,21.968,22.045,21.668,21.79,109808,0
2017-02-03,21.716,21.827,21.659,21.8,69258,0
2017-02-06,21.876,21.921,21.701,21.895,142223,0
2017-02-07,21.95,22.523,21.895,22.486,252900,0
2017-02-08,22.551,22.955,22.541,22.692,207444,0
2017-02-09,22.749,22.749,22.495,22.551,202318,0
2017-02-10,22.617,22.663,22.467,22.551,73355,0
2017-02-13,22.59,22.636,22.148,22.231,154851,0
2017-02-14,22.327,22.434,22.119,22.157,81852,0
2017-02-15,22.145,22.291,21.832,21.842,93664,0
2017-02-16,21.812,21.952,21.67,21.775,134060,0
2017-02-17,21.89,22.059,21.804,22.041,99999,0
2017-02-21,21.955,22.352,21.881,22.287,103088,0
2017-02-22,22.409,22.475,22.325,22.39,110916,0
2017-02-23,22.485,22.561,22.39,22.458,39521,0
2017-02-24,22.504,22.504,22.032,22.438,82096,0
2017-02-27,22.448,22.608,22.325,22.551,70561,0
2017-02-28,22.467,22.779,22.437,22.58,74100,0
2017-03-01,22.513,22.571,22.248,22.325,98240,0
2017-03-02,22.287,22.485,22.287,22.343,38828,0
2017-03-03,22.381,22.409,22.171,22.239,64750,0
2017-03-06,22.362,22.448,22.201,22.316,57025,0
2017-03-07,22.325,22.485,22.258,22.371,74491,0
2017-03-08,22.39,22.419,22.088,22.126,73744,0
2017-03-09,22.022,22.21,21.568,21.68,160608,0
2017-03-10,21.7,21.871,21.694,21.804,49635,0
2017-03-13,21.72,21.946,21.72,21.794,47506,0
2017-03-14,21.784,21.809,21.624,21.68,34737,0
2017-03-15,21.707,22.012,21.677,21.954,70117,0
2017-03-16,22.05,22.535,21.898,22.289,138574,0
2017-03-17,22.279,22.441,22.155,22.211,72561,0
2017-03-20,22.211,22.694,22.155,22.46,67584,0
2017-03-21,22.594,22.612,22.369,22.498,54741,0
2017-03-22,22.574,22.784,22.498,22.669,82423,0
2017-03-23,22.727,22.813,22.565,22.669,61902,0
2017-03-24,22.793,22.851,22.584,22.65,27404,0
2017-03-27,22.678,22.727,22.461,22.631,38093,0
2017-03-28,22.659,22.922,22.613,22.745,67438,0
2017-03-29,22.86,22.87,22.727,22.87,53747,0
2017-03-30,22.774,22.917,22.678,22.678,33695,0
2017-03-31,22.812,22.812,22.631,22.737,30872,0
2017-04-03,22.879,22.917,22.621,22.851,57481,0
2017-04-04,22.898,22.936,22.831,22.87,38877,0
2017-04-05,22.955,22.955,22.784,22.851,32397,0
2017-04-06,22.841,22.9,22.825,22.86,23929,0
2017-04-07,22.727,22.955,22.708,22.717,35290,0
2017-04-10,22.737,22.87,22.737,22.86,21069,0
2017-04-11,22.802,22.955,22.699,22.812,31964,0
2017-04-12,22.945,23.108,22.849,22.964,58292,0
2017-04-13,23.013,23.203,22.994,23.174,50634,0
2017-04-17,23.155,23.26,23.055,23.26,34074,0
2017-04-18,23.298,23.479,23.241,23.422,114392,0
2017-04-19,23.4,23.516,23.198,23.228,63712,0
2017-04-20,23.313,23.313,22.968,23.103,37963,0
2017-04-21,23.141,23.234,23.102,23.151,43245,0
2017-04-24,23.218,23.218,22.834,22.912,71486,0
2017-04-25,22.891,23.179,22.891,22.968,51337,0
2017-04-26,23.228,23.228,23.074,23.141,27159,0
2017-04-27,23.025,23.218,22.964,23.151,17244,0
2017-04-28,23.16,23.429,23.074,23.372,35609,0
2017-05-01,23.526,23.572,23.391,23.535,81774,0
2017-05-02,23.476,23.554,23.466,23.544,20660,0
2017-05-03,23.429,23.563,23.345,23.466,57949,0
2017-05-04,23.476,23.496,23.169,23.179,66488,0
2017-05-05,23.294,23.544,23.179,23.381,64195,0
2017-05-08,23.496,23.535,23.303,23.502,38364,0
2017-05-09,23.61,23.61,23.381,23.486,53519,0
2017-05-10,23.57,23.602,23.378,23.512,34542,0
2017-05-11,23.523,23.599,23.261,23.58,56241,0
2017-05-12,23.715,24.005,23.572,23.958,115422,0
2017-05-15,23.869,24.043,23.773,23.938,71221,0
2017-05-16,23.869,23.976,23.734,23.948,106881,0
2017-05-17,23.918,24.043,23.841,23.841,105498,0
2017-05-18,23.841,24.053,23.831,23.928,31520,0
2017-05-19,24.043,24.043,23.85,23.928,46887,0
2017-05-22,23.967,24.149,23.918,24.149,73440,0
2017-05-23,24.063,24.13,23.967,23.967,41053,0
2017-05-24,23.908,24.41,23.908,24.014,143070,0
2017-05-25,24.198,24.378,24.113,24.159,56189,0
2017-05-26,24.113,24.333,24.113,24.257,18296,0
2017-05-30,24.314,24.314,24.198,24.294,26031,0
2017-05-31,24.314,24.402,24.275,24.392,21601,0
2017-06-01,24.343,24.817,24.343,24.778,107772,0
2017-06-02,24.729,24.827,24.478,24.653,53783,0
2017-06-05,24.633,24.633,24.343,24.383,38511,0
2017-06-06,24.528,24.555,24.333,24.468,38312,0
2017-06-07,24.41,24.488,24.257,24.314,52730,0
2017-06-08,24.294,24.477,24.294,24.42,25220,0
2017-06-09,24.623,24.633,24.464,24.498,40611,0
2017-06-12,24.537,24.584,24.373,24.383,31140,0
2017-06-13,24.363,24.488,24.248,24.478,37417,0
2017-06-14,24.456,24.495,24.31,24.407,56879,0
2017-06-15,24.31,24.456,24.154,24.213,52529,0
2017-06-16,24.389,24.601,24.334,24.407,26655,0
2017-06-19,24.379,24.515,24.359,24.505,33627,0
2017-06-20,24.505,24.767,24.505,24.641,22844,0
2017-06-21,24.631,24.706,24.544,24.661,46850,0
2017-06-22,24.728,24.787,24.572,24.699,33839,0
2017-06-23,24.777,24.874,24.611,24.718,37591,0
2017-06-26,24.747,24.816,24.67,24.767,19781,0
2017-06-27,24.767,24.863,24.233,24.651,68391,0
2017-06-28,24.515,24.797,24.515,24.67,37001,0
2017-06-29,24.611,24.611,24.397,24.553,26249,0
2017-06-30,24.641,24.758,24.505,24.534,46491,0
2017-07-03,24.436,25.37,24.436,25.264,137703,0
2017-07-05,25.205,25.205,24.718,24.767,82370,0
2017-07-06,24.601,24.797,24.369,24.389,62928,0
2017-07-07,24.339,24.525,24.329,24.339,56840,0
2017-07-10,24.319,24.389,24.261,24.389,47077,0
2017-07-11,24.369,24.505,24.339,24.475,62736,0
2017-07-12,24.525,24.896,24.525,24.72,31300,0
2017-07-13,24.769,24.867,24.564,24.622,43491,0
2017-07-14,24.681,24.769,24.554,24.681,28255,0
2017-07-17,24.701,24.75,24.622,24.671,39384,0
2017-07-18,24.74,24.759,24.544,24.554,29418,0
2017-07-19,24.564,24.71,24.309,24.456,45334,0
2017-07-20,24.573,24.799,24.436,24.799,23988,0
2017-07-21,24.72,24.72,24.622,24.622,18892,0
2017-07-24,24.602,24.602,24.309,24.397,33176,0
2017-07-25,24.427,24.427,24.034,24.241,57907,0
2017-07-26,24.104,24.191,23.75,23.967,82864,0
2017-07-27,23.917,23.967,23.566,23.927,119009,0
2017-07-28,23.81,24.13,23.81,24.094,66391,0
2017-07-31,24.084,24.318,24.044,24.143,43502,0
2017-08-01,24.054,24.407,24.054,24.397,37756,0
2017-08-02,24.427,24.436,24.28,24.427,51864,0
2017-08-03,24.417,24.417,24.191,24.241,38476,0
2017-08-04,24.202,24.318,24.174,24.251,23615,0
2017-08-07,24.28,24.302,24.044,24.211,29221,0
2017-08-08,24.104,24.118,23.907,23.967,72966,0
2017-08-09,23.82,23.992,23.75,23.84,43015,0
2017-08-10,23.82,23.882,23.546,23.585,95804,0
2017-08-11,23.643,23.77,23.592,23.76,38696,0
2017-08-14,23.81,24.133,23.81,24.084,74606,0
2017-08-15,24.084,24.084,23.704,23.937,48400,0
2017-08-16,23.937,24.115,23.82,23.937,40043,0
2017-08-17,23.897,23.937,23.72,23.75,33173,0
2017-08-18,23.73,23.928,23.631,23.907,47953,0
2017-08-21,23.897,23.967,23.71,23.71,28063,0
2017-08-22,23.809,24.055,23.788,23.986,66148,0
2017-08-23,24.016,24.4,23.71,23.888,122873,0
2017-08-24,23.957,24.262,23.907,24.262,57336,0
2017-08-25,24.203,24.341,24.105,24.174,49196,0
2017-08-28,24.203,24.273,24.028,24.193,55643,0
2017-08-29,23.977,24.302,23.977,24.292,37940,0
2017-08-30,24.243,24.351,24.154,24.351,23051,0
2017-08-31,24.351,24.381,24.075,24.381,42514,0
2017-09-01,24.361,24.394,24.213,24.262,38333,0
2017-09-05,24.321,24.341,24.016,24.154,41261,0
2017-09-06,24.223,24.261,24.016,24.065,35108,0
2017-09-07,24.055,24.302,24.055,24.105,61889,0
2017-09-08,24.144,24.213,24.111,24.183,38766,0
2017-09-11,24.105,24.194,24.066,24.135,35815,0
2017-09-12,24.134,24.164,23.973,24.105,34345,0
2017-09-13,24.174,24.253,24.041,24.041,35540,0
2017-09-14,24.144,24.154,23.837,24.115,49980,0
2017-09-15,23.926,24.025,23.876,24.005,64471,0
2017-09-18,24.025,24.025,23.936,23.936,40052,0
2017-09-19,23.926,24.005,23.827,23.827,64536,0
2017-09-20,23.916,23.957,23.764,23.787,78842,0
2017-09-21,23.807,23.876,23.767,23.827,18768,0
2017-09-22,23.797,23.926,23.777,23.827,40617,0
2017-09-25,23.827,23.866,23.747,23.866,40937,0
2017-09-26,23.856,23.906,23.787,23.896,27358,0
2017-09-27,23.906,24.015,23.658,23.837,67384,0
2017-09-28,23.906,23.906,23.678,23.906,58581,0
2017-09-29,23.926,23.926,23.727,23.866,50328,0
2017-10-02,23.866,23.876,23.727,23.737,36579,0
2017-10-03,23.678,23.747,23.499,23.509,80879,0
2017-10-04,23.499,23.707,23.499,23.618,72636,0
2017-10-05,23.588,23.786,23.459,23.479,53224,0
2017-10-06,23.439,23.69,23.439,23.668,53506,0
2017-10-09,23.807,23.807,23.062,23.191,198845,0
2017-10-10,23.142,23.459,23.142,23.36,99485,0
2017-10-11,23.28,23.4,23.04,23.1,396136,0
2017-10-12,23.1,23.4101,23.1,23.41,80393,0
2017-10-13,23.44,23.48,23.271,23.48,59772,0
2017-10-16,23.5,23.77,23.4509,23.7,36705,0
2017-10-17,23.76,23.864,23.33,23.51,74411,0
2017-10-18,23.53,23.5445,23.25,23.25,99772,0
2017-10-19,23.2,23.45,23.12,23.45,41833,0
2017-10-20,23.314,23.429,23.13,23.17,68555,0
2017-10-23,23.17,23.31,23.15,23.28,71552,0
2017-10-24,23.21,23.3,23.05,23.15,71877,0
2017-10-25,23.12,23.1635,22.69,22.76,168540,0
2017-10-26,22.75,22.86,22.5,22.77,114967,0
2017-10-27,22.79,22.9689,22.73,22.94,44753,0
2017-10-30,22.94,23.09,22.85,22.85,32492,0
2017-10-31,22.85,23,22.85,22.9,47125,0
2017-11-01,22.92,23.2,22.92,23.14,94808,0
2017-11-02,23,23.15,22.83,23.02,49836,0
2017-11-03,22.97,23.0964,22.95,22.96,57793,0
2017-11-06,23.03,23.16,22.9,23.06,33684,0
2017-11-07,23.1,23.1,23.1,23.1,39015,0
2017-11-08,23.12,23.12,22.95,22.97,42152,0
2017-11-09,22.69,22.96,22.69,22.69,93956,0
2017-11-10,22.69,22.86,22.55,22.56,63282,0
