Date,Open,High,Low,Close,Volume,OpenInt
2012-03-07,14.21,14.359,14.044,14.21,2996735,0
2012-03-08,14.21,14.341,14.039,14.341,1033357,0
2012-03-09,14.273,14.372,14.119,14.372,802971,0
2012-03-12,14.307,14.307,14.21,14.227,209082,0
2012-03-13,14.216,14.633,14.216,14.633,523197,0
2012-03-14,14.626,14.626,14.38,14.489,286387,0
2012-03-15,14.38,14.529,14.372,14.452,392336,0
2012-03-16,14.372,14.686,14.352,14.352,411709,0
2012-03-19,14.372,14.581,14.318,14.581,120072,0
2012-03-20,14.406,14.438,14.125,14.279,101706,0
2012-03-21,14.239,14.64,14.221,14.626,141652,0
2012-03-22,14.417,14.698,14.314,14.666,146149,0
2012-03-23,14.621,14.666,14.438,14.555,147367,0
2012-03-26,14.698,14.737,14.497,14.737,190217,0
2012-03-27,14.661,14.698,14.489,14.589,195458,0
2012-03-28,14.458,14.797,14.458,14.771,245669,0
2012-03-29,14.555,14.771,14.555,14.737,84420,0
2012-03-30,14.658,14.764,14.658,14.751,86409,0
2012-04-02,14.771,15.312,14.751,15.266,319762,0
2012-04-03,15.286,15.409,15.113,15.182,305209,0
2012-04-04,14.948,15.312,14.882,15.053,134472,0
2012-04-05,14.96,15.09,14.894,14.955,41638,0
2012-04-09,14.647,14.921,14.279,14.894,107337,0
2012-04-10,14.737,14.862,14.647,14.726,86777,0
2012-04-11,14.803,15,14.536,14.673,101504,0
2012-04-12,14.613,14.94,14.613,14.894,122965,0
2012-04-13,14.875,15.031,14.803,15.031,108935,0
2012-04-16,15.011,15.064,14.613,15.031,114039,0
2012-04-17,15.025,15.057,14.613,15.057,307578,0
2012-04-18,14.934,15.053,14.784,14.901,75426,0
2012-04-19,14.94,14.96,14.809,14.955,107563,0
2012-04-20,15.057,15.157,14.986,15.078,74600,0
2012-04-23,14.955,14.994,14.803,14.83,43021,0
2012-04-24,14.803,14.986,14.706,14.967,46925,0
2012-04-25,15.025,15.122,14.894,15.019,113956,0
2012-04-26,14.901,15.019,14.744,14.894,75855,0
2012-04-27,14.986,15.019,14.868,14.934,44236,0
2012-04-30,14.921,15.025,14.843,14.948,45552,0
2012-05-01,14.901,15.152,14.777,15.126,74906,0
2012-05-02,15.025,15.119,14.882,15.019,80280,0
2012-05-03,14.849,14.96,14.549,14.94,170392,0
2012-05-04,14.856,14.94,14.83,14.894,81319,0
2012-05-07,14.83,14.955,14.686,14.875,63797,0
2012-05-08,14.837,15.019,14.837,14.849,151915,0
2012-05-09,14.733,14.981,14.673,14.83,207428,0
2012-05-10,14.894,15.152,14.83,14.994,109076,0
2012-05-11,14.868,15.135,14.868,15.011,34632,0
2012-05-14,14.894,14.914,14.686,14.837,59081,0
2012-05-15,14.83,14.994,14.733,14.849,168736,0
2012-05-16,14.843,14.843,14.589,14.712,88797,0
2012-05-17,14.698,14.751,14.51,14.544,70372,0
2012-05-18,14.555,14.581,14.296,14.352,48326,0
2012-05-21,14.372,14.613,14.078,14.391,373147,0
2012-05-22,14.359,14.444,14.216,14.359,78221,0
2012-05-23,14.279,14.452,14.182,14.352,40035,0
2012-05-24,14.341,14.38,14.227,14.287,92360,0
2012-05-25,14.314,14.406,14.15,14.307,71933,0
2012-05-29,14.391,14.733,14.341,14.38,174177,0
2012-05-30,14.221,14.372,14.112,14.332,64812,0
2012-05-31,14.317,14.43,13.872,14.339,150952,0
2012-06-01,14.125,14.256,14.104,14.216,114320,0
2012-06-04,14.296,14.307,14.073,14.112,117790,0
2012-06-05,14.104,14.266,13.972,14.171,54673,0
2012-06-06,14.264,14.273,14.142,14.256,83655,0
2012-06-07,14.347,14.347,14.022,14.15,98580,0
2012-06-08,14.119,14.489,14.052,14.372,99861,0
2012-06-11,14.296,14.626,13.947,14.142,218625,0
2012-06-12,14.216,14.555,13.935,14.302,147894,0
2012-06-13,14.221,14.633,14.073,14.438,100592,0
2012-06-14,14.469,14.901,14.412,14.686,144436,0
2012-06-15,14.757,14.868,14.463,14.822,247341,0
2012-06-18,14.784,15.266,14.698,15.025,210250,0
2012-06-19,15.038,15.449,14.955,15.312,224034,0
2012-06-20,15.228,15.49,15.057,15.286,269294,0
2012-06-21,15.295,15.508,15.122,15.286,312373,0
2012-06-22,15.352,15.502,14.908,15.221,1874479,0
2012-06-25,15.122,15.379,15.031,15.208,129679,0
2012-06-26,15.235,15.346,15.046,15.254,78500,0
2012-06-27,15.266,15.719,15.196,15.502,100595,0
2012-06-28,15.433,15.433,15.119,15.358,223703,0
2012-06-29,15.476,15.647,15.346,15.523,204530,0
2012-07-02,15.531,15.568,15.286,15.485,142657,0
2012-07-03,15.549,15.556,15.393,15.416,131690,0
2012-07-05,15.416,15.597,15.416,15.549,68687,0
2012-07-06,15.456,15.836,15.456,15.71,45235,0
2012-07-09,15.665,15.882,15.639,15.776,80196,0
2012-07-10,15.782,16.19,15.782,15.946,178256,0
2012-07-11,15.923,16.022,15.583,16.004,117620,0
2012-07-12,15.863,16.249,15.863,16.137,56516,0
2012-07-13,16.29,16.401,16.196,16.336,96427,0
2012-07-16,16.336,16.495,16.229,16.476,76233,0
2012-07-17,16.524,17.163,16.476,17.007,131895,0
2012-07-18,16.923,17.368,16.923,17.04,242255,0
2012-07-19,17.081,17.163,16.735,16.842,72604,0
2012-07-20,16.742,16.923,16.441,16.674,93501,0
2012-07-23,16.535,16.642,16.323,16.469,79442,0
2012-07-24,16.488,16.562,16.416,16.495,79274,0
2012-07-25,16.601,16.728,16.385,16.516,43750,0
2012-07-26,16.628,16.714,16.481,16.649,143023,0
2012-07-27,16.704,16.856,16.668,16.775,97625,0
2012-07-30,16.681,16.748,16.596,16.649,65837,0
2012-07-31,16.697,16.815,16.516,16.755,51896,0
2012-08-01,16.775,16.948,16.588,16.615,64321,0
2012-08-02,16.649,16.808,16.588,16.735,126526,0
2012-08-03,16.815,17.047,16.767,17.015,73968,0
2012-08-06,17.04,17.181,16.983,17.047,97183,0
2012-08-07,17.081,17.081,16.582,16.704,130996,0
2012-08-08,16.649,17.07,16.582,16.656,91276,0
2012-08-09,16.601,16.875,16.588,16.767,73445,0
2012-08-10,16.72,16.781,16.582,16.649,107490,0
2012-08-13,16.596,16.642,16.393,16.481,78623,0
2012-08-14,16.481,16.501,16.424,16.481,88846,0
2012-08-15,16.449,16.549,16.163,16.509,63373,0
2012-08-16,16.481,16.481,16.284,16.416,44221,0
2012-08-17,16.389,16.674,16.336,16.649,120775,0
2012-08-20,16.642,16.709,16.509,16.608,67351,0
2012-08-21,16.649,16.697,16.562,16.649,64728,0
2012-08-22,16.588,16.796,16.449,16.456,44332,0
2012-08-23,16.456,16.535,16.441,16.481,37583,0
2012-08-24,16.461,16.488,16.389,16.456,40214,0
2012-08-27,16.516,16.516,16.385,16.449,48237,0
2012-08-28,16.495,16.509,16.122,16.237,128512,0
2012-08-29,16.242,16.649,16.242,16.501,203765,0
2012-08-30,16.434,16.588,16.29,16.495,148867,0
2012-08-31,16.524,16.615,16.294,16.524,65363,0
2012-09-04,16.481,16.628,16.377,16.481,145003,0
2012-09-05,16.469,16.569,16.401,16.469,195089,0
2012-09-06,16.501,16.755,16.377,16.528,329989,0
2012-09-07,16.535,16.656,16.501,16.656,249703,0
2012-09-10,16.634,16.709,16.488,16.528,372300,0
2012-09-11,16.481,16.628,16.441,16.575,618583,0
2012-09-12,16.615,16.681,16.416,16.535,118028,0
2012-09-13,16.488,16.689,16.434,16.481,187311,0
2012-09-14,16.488,16.681,16.488,16.542,424330,0
2012-09-17,16.516,16.528,16.416,16.476,104363,0
2012-09-18,16.509,16.621,16.377,16.582,213584,0
2012-09-19,16.628,16.628,16.476,16.495,172060,0
2012-09-20,16.424,16.549,16.424,16.481,92976,0
2012-09-21,16.549,16.882,16.509,16.596,400738,0
2012-09-24,16.516,16.575,16.416,16.501,192160,0
2012-09-25,16.481,16.689,16.276,16.336,97171,0
2012-09-26,16.317,16.516,16.317,16.449,57526,0
2012-09-27,16.481,16.481,16.163,16.19,162173,0
2012-09-28,16.175,16.449,16.175,16.393,48471,0
2012-10-01,16.401,16.649,16.336,16.461,100197,0
2012-10-02,16.495,16.628,16.43,16.481,53598,0
2012-10-03,16.476,16.535,16.389,16.449,81135,0
2012-10-04,16.481,16.608,16.449,16.481,74394,0
2012-10-05,16.481,16.524,16.424,16.481,61922,0
2012-10-08,16.389,16.501,16.294,16.461,36189,0
2012-10-09,16.481,16.583,16.382,16.468,225280,0
2012-10-10,16.481,16.516,16.361,16.481,79010,0
2012-10-11,16.481,16.582,16.469,16.481,168448,0
2012-10-12,16.481,16.668,16.481,16.588,150858,0
2012-10-15,16.634,16.704,16.501,16.608,66730,0
2012-10-16,16.601,16.615,16.409,16.481,123332,0
2012-10-17,16.488,16.615,16.461,16.516,81462,0
2012-10-18,16.508,16.847,16.494,16.732,99980,0
2012-10-19,16.684,16.732,16.313,16.354,118446,0
2012-10-22,16.27,16.516,16.27,16.387,184334,0
2012-10-23,16.433,16.712,16.251,16.543,165200,0
2012-10-24,16.59,16.651,16.543,16.59,91737,0
2012-10-25,16.659,16.806,16.576,16.699,102548,0
2012-10-26,16.712,16.753,16.5,16.624,34361,0
2012-10-31,16.676,16.806,16.516,16.74,47086,0
2012-11-01,16.764,17.073,16.651,16.949,251170,0
2012-11-02,16.99,17.097,16.956,17.001,103441,0
2012-11-05,17.026,17.221,16.941,17.201,255433,0
2012-11-06,17.221,17.326,17.152,17.213,83072,0
2012-11-07,17.113,17.233,16.983,17.127,117788,0
2012-11-08,17.127,17.261,17.001,17.037,131595,0
2012-11-09,17.049,17.268,16.923,16.956,122210,0
2012-11-12,16.949,16.995,16.684,16.949,151646,0
2012-11-13,16.941,17.791,16.941,17.49,265939,0
2012-11-14,17.464,17.464,17.144,17.226,150251,0
2012-11-15,17.397,17.761,17.221,17.302,390886,0
2012-11-16,17.254,17.497,17.221,17.363,214345,0
2012-11-19,17.47,17.571,17.416,17.545,152153,0
2012-11-20,17.559,17.714,17.357,17.613,264119,0
2012-11-21,17.599,17.783,17.564,17.714,208382,0
2012-11-23,17.75,18.123,17.656,17.857,133393,0
2012-11-26,17.274,17.95,16.916,17.241,446981,0
2012-11-27,17.241,17.315,16.978,17.057,323733,0
2012-11-28,17.026,17.026,16.693,16.8,360456,0
2012-11-29,16.888,16.978,16.8,16.867,335520,0
2012-11-30,16.842,16.962,16.109,16.93,2875873,0
2012-12-03,16.907,17.144,16.875,17.144,248334,0
2012-12-04,17.057,17.097,16.597,16.923,479501,0
2012-12-05,16.8,17.144,16.156,16.313,1090349,0
2012-12-06,16.251,16.326,16.217,16.32,6171895,0
2012-12-07,16.251,16.387,16.223,16.382,833406,0
2012-12-10,16.354,16.597,16.298,16.597,418394,0
2012-12-11,16.563,16.63,16.357,16.63,333271,0
2012-12-12,16.603,16.636,16.406,16.5,318768,0
2012-12-13,16.422,16.422,16.258,16.382,296192,0
2012-12-14,16.287,16.439,16.258,16.332,329739,0
2012-12-17,16.326,16.422,16.28,16.414,214516,0
2012-12-18,16.414,16.461,16.346,16.414,272835,0
2012-12-19,16.354,16.583,16.292,16.516,232542,0
2012-12-20,16.516,16.583,16.414,16.488,264056,0
2012-12-21,16.461,16.583,16.414,16.583,645132,0
2012-12-24,16.528,16.597,16.429,16.576,52943,0
2012-12-26,16.524,16.624,16.429,16.488,159994,0
2012-12-27,16.422,16.63,16.406,16.63,126693,0
2012-12-28,16.549,16.725,16.528,16.636,110435,0
2012-12-31,16.57,16.819,16.508,16.781,179418,0
2013-01-02,16.847,17.104,16.753,16.983,475071,0
2013-01-03,16.971,17.049,16.828,16.867,301308,0
2013-01-04,16.949,16.956,16.764,16.855,255148,0
2013-01-07,16.86,16.93,16.671,16.923,152906,0
2013-01-08,16.93,17.174,16.764,16.882,172941,0
2013-01-09,16.855,16.875,16.651,16.753,189657,0
2013-01-10,16.781,16.916,16.651,16.759,214437,0
2013-01-11,16.732,16.842,16.712,16.8,134716,0
2013-01-14,16.813,16.962,16.764,16.962,110482,0
2013-01-15,16.907,17.001,16.806,16.93,162099,0
2013-01-16,16.923,17.001,16.806,16.971,249557,0
2013-01-17,16.995,17.403,16.948,17.314,374336,0
2013-01-18,17.326,17.363,17.108,17.169,149697,0
2013-01-22,17.205,17.334,17.087,17.278,164847,0
2013-01-23,17.245,17.326,17.099,17.326,161980,0
2013-01-24,17.319,17.389,17.122,17.188,113659,0
2013-01-25,17.188,17.278,17.087,17.217,117604,0
2013-01-28,17.182,17.374,17.075,17.374,133286,0
2013-01-29,17.319,17.319,17.108,17.292,108735,0
2013-01-30,17.319,17.334,17.148,17.273,158876,0
2013-01-31,17.238,17.5,17.092,17.342,181774,0
2013-02-01,17.292,17.52,17.238,17.472,145369,0
2013-02-04,17.403,17.459,17.273,17.349,76418,0
2013-02-05,17.319,17.421,17.175,17.319,163122,0
2013-02-06,17.231,17.445,17.14,17.349,265509,0
2013-02-07,17.309,17.389,17.075,17.231,231316,0
2013-02-08,17.197,17.445,17.175,17.397,349201,0
2013-02-11,17.349,17.416,17.211,17.292,119354,0
2013-02-12,17.357,17.687,17.169,17.61,345136,0
2013-02-13,17.61,17.796,17.54,17.646,58646,0
2013-02-14,17.617,17.629,17.486,17.569,63509,0
2013-02-15,17.629,17.646,17.478,17.646,60196,0
2013-02-19,17.646,17.872,17.637,17.851,255421,0
2013-02-20,17.893,17.913,17.783,17.791,134430,0
2013-02-21,17.743,17.768,17.211,17.556,142335,0
2013-02-22,17.659,17.761,17.478,17.637,579920,0
2013-02-25,17.735,17.851,17.588,17.624,65958,0
2013-02-26,17.704,18.759,17.67,18.672,921654,0
2013-02-27,18.602,19.382,18.366,19.119,1017445,0
2013-02-28,19.119,19.229,18.911,19.16,363344,0
2013-03-01,19.097,19.181,18.863,19.028,185554,0
2013-03-04,19.064,19.345,18.836,19.291,282086,0
2013-03-05,19.291,19.319,18.775,19.001,307064,0
2013-03-06,19.028,19.028,18.533,18.567,336340,0
2013-03-07,18.622,18.65,18.361,18.457,162486,0
2013-03-08,18.56,18.595,18.176,18.326,399584,0
2013-03-11,18.3,18.396,18.203,18.223,116202,0
2013-03-12,18.27,18.34,17.988,18.043,173648,0
2013-03-13,18.099,18.548,18.065,18.326,373603,0
2013-03-14,18.396,18.768,18.396,18.576,321278,0
2013-03-15,18.602,18.602,18.471,18.59,406202,0
2013-03-18,18.548,18.59,18.457,18.524,183063,0
2013-03-19,18.492,18.56,18.244,18.457,83153,0
2013-03-20,18.43,18.548,18.188,18.244,67061,0
2013-03-21,18.218,18.332,18.122,18.244,71828,0
2013-03-22,18.326,18.519,18.203,18.366,154593,0
2013-03-25,18.251,18.251,17.486,17.624,519747,0
2013-03-26,17.761,18.229,17.712,17.939,317365,0
2013-03-27,17.913,17.976,17.743,17.844,177835,0
2013-03-28,17.913,18.414,17.809,18.223,543961,0
2013-04-01,18.3,18.692,18.265,18.471,286491,0
2013-04-02,18.543,18.679,18.188,18.244,294061,0
2013-04-03,18.236,18.26,17.919,18.156,346198,0
2013-04-04,18.133,18.747,18.08,18.713,252904,0
2013-04-05,18.533,18.911,18.471,18.905,368345,0
2013-04-08,18.948,19.291,18.926,19.139,402267,0
2013-04-09,19.202,19.214,18.932,19.119,281022,0
2013-04-10,19.16,19.353,19.05,19.319,184703,0
2013-04-11,19.326,19.361,19.236,19.34,172149,0
2013-04-12,19.373,19.566,19.286,19.518,199268,0
2013-04-15,19.518,19.518,19.015,19.043,349368,0
2013-04-16,19.119,19.395,19.119,19.389,324554,0
2013-04-17,19.366,19.677,19.022,19.064,342076,0
2013-04-18,19.131,19.278,18.891,19.16,213670,0
2013-04-19,19.181,19.776,19.181,19.642,376562,0
2013-04-22,19.783,19.783,19.572,19.664,180126,0
2013-04-23,19.664,19.825,19.642,19.813,227944,0
2013-04-24,19.804,19.818,19.589,19.734,156224,0
2013-04-25,19.706,19.832,19.631,19.691,140050,0
2013-04-26,19.722,19.729,19.49,19.615,111178,0
2013-04-29,19.722,19.804,19.483,19.642,161644,0
2013-04-30,19.678,19.985,19.594,19.973,176292,0
2013-05-01,19.992,19.992,19.398,19.545,253706,0
2013-05-02,19.364,19.943,19.336,19.664,185941,0
2013-05-03,19.867,20.02,19.581,19.65,218898,0
2013-05-06,19.713,19.888,19.664,19.763,217722,0
2013-05-07,19.825,19.973,19.746,19.902,280660,0
2013-05-08,19.938,19.95,19.706,19.881,234537,0
2013-05-09,19.881,19.895,19.638,19.664,265938,0
2013-05-10,19.729,19.776,19.581,19.631,150195,0
2013-05-13,19.642,19.657,19.23,19.328,110445,0
2013-05-14,19.398,19.615,19.398,19.559,122326,0
2013-05-15,19.572,19.713,19.502,19.691,166818,0
2013-05-16,19.763,19.832,19.678,19.746,109224,0
2013-05-17,19.917,20.02,19.678,19.74,197238,0
2013-05-20,19.846,19.846,19.623,19.795,153279,0
2013-05-21,19.902,20.111,19.746,20.111,198019,0
2013-05-22,20.183,20.364,19.795,19.795,266558,0
2013-05-23,19.664,19.722,19.418,19.572,237586,0
2013-05-24,19.572,19.657,19.364,19.497,72807,0
2013-05-28,19.684,19.911,19.434,19.638,282915,0
2013-05-29,19.545,19.772,19.273,19.602,517346,0
2013-05-30,19.657,20.034,19.427,19.754,216484,0
2013-05-31,19.74,19.74,18.901,19.066,234238,0
2013-06-03,19.209,19.398,19.069,19.245,213554,0
2013-06-04,19.321,19.657,19.069,19.418,243288,0
2013-06-05,19.454,19.691,19.146,19.589,263571,0
2013-06-06,19.594,19.813,19.174,19.795,233270,0
2013-06-07,19.902,19.902,19.615,19.825,173802,0
2013-06-10,19.813,19.867,19.581,19.754,97188,0
2013-06-11,19.657,20.016,19.467,19.867,168950,0
2013-06-12,20.043,20.062,19.454,19.594,136666,0
2013-06-13,19.65,19.846,19.104,19.783,162892,0
2013-06-14,19.729,20.288,19.729,20.168,129039,0
2013-06-17,20.335,20.798,20.288,20.652,237903,0
2013-06-18,20.677,21.037,20.602,20.932,149379,0
2013-06-19,20.881,20.937,19.832,19.93,242107,0
2013-06-20,19.804,19.973,19.286,19.343,181524,0
2013-06-21,19.447,20.069,19.215,20.057,280377,0
2013-06-24,19.818,20.687,19.65,20.343,321699,0
2013-06-25,20.47,20.889,20.076,20.881,183483,0
2013-06-26,20.96,21.098,20.707,20.826,209340,0
2013-06-27,19.483,19.581,19.125,19.385,12450092,0
2013-06-28,19.321,19.673,19.321,19.631,2332713,0
2013-07-01,19.25,19.638,19.112,19.545,943518,0
2013-07-02,19.545,19.594,19.343,19.565,620300,0
2013-07-03,19.042,19.537,17.839,19.434,1056129,0
2013-07-05,19.447,19.461,18.861,19.23,1394170,0
2013-07-08,19.166,19.293,18.929,19.119,645108,0
2013-07-09,18.957,19.238,18.838,19.13,590701,0
2013-07-10,19.069,19.25,18.977,19.196,878204,0
2013-07-11,19.349,19.385,19.097,19.153,789888,0
2013-07-12,19.245,19.306,19.125,19.25,461355,0
2013-07-15,19.238,19.537,19.238,19.525,409376,0
2013-07-16,19.532,19.559,19.215,19.398,733865,0
2013-07-17,19.398,19.565,19.209,19.553,867238,0
2013-07-18,19.516,19.589,19.454,19.502,550525,0
2013-07-19,19.349,19.44,19.16,19.306,432657,0
2013-07-22,19.263,19.492,19.208,19.365,249896,0
2013-07-23,19.386,19.585,19.298,19.492,454994,0
2013-07-24,19.57,19.62,19.306,19.492,756199,0
2013-07-25,19.436,19.577,19.337,19.535,636619,0
2013-07-26,19.549,20.09,19.52,20.074,1639143,0
2013-07-29,20.062,20.062,19.636,19.746,371342,0
2013-07-30,19.825,19.825,19.4,19.52,460813,0
2013-07-31,19.604,19.604,18.837,19.194,1106884,0
2013-08-01,19.593,19.593,18.652,18.724,669732,0
2013-08-02,18.121,18.447,17.486,18.356,911142,0
2013-08-05,18.432,18.488,18.047,18.138,580872,0
2013-08-06,18.047,18.147,17.877,18.147,626569,0
2013-08-07,18.078,18.103,17.735,18.005,572121,0
2013-08-08,18.133,18.398,18.021,18.398,347558,0
2013-08-09,18.432,18.703,18.269,18.559,289754,0
2013-08-12,18.552,18.552,18.204,18.34,277102,0
2013-08-13,18.406,18.406,18.055,18.183,279335,0
2013-08-14,18.176,18.197,17.798,18.078,1749185,0
2013-08-15,18.033,18.033,17.745,17.905,309695,0
2013-08-16,17.947,17.984,17.615,17.643,329836,0
2013-08-19,17.713,17.713,17.302,17.316,343236,0
2013-08-20,17.237,17.421,17.23,17.327,315662,0
2013-08-21,17.316,17.359,17.118,17.186,263193,0
2013-08-22,17.273,17.327,17.143,17.327,191563,0
2013-08-23,17.386,17.529,17.252,17.428,711094,0
2013-08-26,17.529,17.643,17.337,17.458,356148,0
2013-08-27,17.428,17.501,17.223,17.273,273530,0
2013-08-28,17.359,17.359,17.179,17.278,334414,0
2013-08-29,17.285,17.359,17.186,17.294,266745,0
2013-08-30,17.327,17.386,17.245,17.311,296962,0
2013-09-03,17.421,17.428,17.009,17.216,479541,0
2013-09-04,17.216,17.351,16.988,17.129,258786,0
2013-09-05,17.087,17.186,16.982,17,1738603,0
2013-09-06,17.076,17.278,16.926,17.16,256478,0
2013-09-09,17.223,17.366,17.076,17.327,274092,0
2013-09-10,17.428,17.486,17.179,17.273,279243,0
2013-09-11,17.316,17.686,17.316,17.436,258558,0
2013-09-12,17.492,17.509,17.237,17.408,270221,0
2013-09-13,17.428,17.75,17.386,17.621,629702,0
2013-09-16,17.787,17.787,17.586,17.704,377707,0
2013-09-17,17.713,17.778,17.564,17.615,164530,0
2013-09-18,17.694,18.055,17.509,17.856,556386,0
2013-09-19,17.849,18.055,17.778,17.87,358639,0
2013-09-20,17.984,18.013,17.745,17.856,1079339,0
2013-09-23,17.886,18.901,17.75,18.531,1562080,0
2013-09-24,18.523,18.615,18.269,18.361,754723,0
2013-09-25,18.356,18.658,18.22,18.425,361860,0
2013-09-26,18.356,18.547,18.19,18.389,446642,0
2013-09-27,18.361,18.409,18.138,18.22,360781,0
2013-09-30,18.176,18.356,17.928,18.356,384207,0
2013-10-01,18.361,18.547,18.176,18.389,418645,0
2013-10-02,18.374,18.475,18.069,18.138,265319,0
2013-10-03,18.138,18.163,17.621,17.813,321937,0
2013-10-04,17.769,18.055,17.669,18.027,178361,0
2013-10-07,17.978,18.183,17.835,18.084,145694,0
2013-10-08,18.103,18.17,17.971,18.027,279227,0
2013-10-09,18.021,18.255,17.893,18.013,265128,0
2013-10-10,18.138,18.603,18.069,18.389,616328,0
2013-10-11,18.282,18.59,18.22,18.531,338052,0
2013-10-14,18.475,18.831,18.475,18.688,213685,0
2013-10-15,18.624,18.802,18.559,18.615,194030,0
2013-10-16,18.717,18.895,18.509,18.818,222260,0
2013-10-17,18.818,19.349,18.668,19.263,419597,0
2013-10-18,19.371,19.477,19.222,19.477,325706,0
2013-10-21,19.421,19.712,19.245,19.705,476625,0
2013-10-22,19.798,19.821,19.424,19.722,346555,0
2013-10-23,19.639,19.943,19.584,19.843,307715,0
2013-10-24,19.91,19.938,19.747,19.893,402709,0
2013-10-25,19.901,19.995,19.798,19.973,216024,0
2013-10-28,19.922,19.951,19.671,19.816,349132,0
2013-10-29,19.858,19.943,19.698,19.943,187806,0
2013-10-30,19.922,19.973,19.79,19.893,274227,0
2013-10-31,19.922,20.017,19.502,19.929,263210,0
2013-11-01,19.79,20.061,19.765,19.967,288206,0
2013-11-04,20.031,20.031,19.46,19.915,212212,0
2013-11-05,19.808,19.836,19.639,19.765,203530,0
2013-11-06,19.828,19.967,19.698,19.836,210167,0
2013-11-07,19.843,19.929,19.59,19.741,261711,0
2013-11-08,19.684,19.684,19.054,19.193,216989,0
2013-11-11,19.184,19.538,19.126,19.502,236235,0
2013-11-12,19.445,19.509,19.279,19.4,134586,0
2013-11-13,19.359,19.654,19.249,19.639,124819,0
2013-11-14,19.69,19.922,19.49,19.879,139678,0
2013-11-15,19.843,20.003,19.816,19.967,166433,0
2013-11-18,20.017,20.047,19.574,19.634,158351,0
2013-11-19,19.698,19.712,19.415,19.424,348641,0
2013-11-20,19.482,19.677,19.408,19.496,180716,0
2013-11-21,19.561,19.698,19.439,19.654,461452,0
2013-11-22,19.712,19.98,19.648,19.958,240733,0
2013-11-25,19.951,20.023,19.808,20.01,180389,0
2013-11-26,20.017,20.191,19.729,20.168,427658,0
2013-11-27,20.168,20.168,19.915,20.097,271462,0
2013-11-29,20.031,20.14,19.828,19.85,121246,0
2013-12-02,19.893,19.893,19.654,19.836,172111,0
2013-12-03,19.808,20.089,19.611,19.995,215848,0
2013-12-04,19.886,20.371,19.85,20.133,377167,0
2013-12-05,20.11,20.255,20.039,20.198,204635,0
2013-12-06,20.233,20.327,20.097,20.126,249672,0
2013-12-09,20.162,20.262,19.986,20.11,185863,0
2013-12-10,20.039,20.14,19.705,19.828,240202,0
2013-12-11,19.873,19.873,19.473,19.526,225387,0
2013-12-12,19.482,19.538,19.351,19.445,269610,0
2013-12-13,19.517,19.517,19.213,19.4,191002,0
2013-12-16,19.415,19.532,19.338,19.366,200587,0
2013-12-17,19.316,19.46,19.307,19.389,157699,0
2013-12-18,19.372,19.634,19.193,19.604,251823,0
2013-12-19,19.596,19.596,19.249,19.366,184235,0
2013-12-20,19.286,19.424,19.249,19.424,434792,0
2013-12-23,19.467,19.705,19.381,19.46,328558,0
2013-12-24,19.561,19.618,19.381,19.439,114019,0
2013-12-26,19.496,19.639,19.221,19.272,244119,0
2013-12-27,19.245,19.473,19.126,19.452,196501,0
2013-12-30,19.389,19.574,19.12,19.279,328168,0
2013-12-31,19.359,19.424,19.04,19.344,313483,0
2014-01-02,19.272,19.424,19.193,19.338,181531,0
2014-01-03,19.344,19.526,19.272,19.452,113200,0
2014-01-06,19.561,19.634,19.395,19.604,194016,0
2014-01-07,19.722,19.879,19.415,19.661,224858,0
2014-01-08,19.677,19.773,19.372,19.509,239765,0
2014-01-09,19.496,19.686,19.326,19.686,273330,0
2014-01-10,19.776,19.959,19.576,19.929,233415,0
2014-01-13,19.9,19.938,19.782,19.938,174705,0
2014-01-14,19.938,20.112,19.872,20.056,187360,0
2014-01-15,20.093,20.13,19.915,20.056,232057,0
2014-01-16,20.062,20.195,19.968,20.195,225539,0
2014-01-17,20.13,20.217,20.107,20.209,146477,0
2014-01-21,20.239,20.542,20.172,20.496,128789,0
2014-01-22,20.511,20.606,20.429,20.488,104483,0
2014-01-23,20.46,20.606,20.415,20.562,141043,0
2014-01-24,20.511,20.586,20.166,20.371,217081,0
2014-01-27,20.334,20.556,20.076,20.201,158960,0
2014-01-28,20.239,20.371,20.151,20.269,155625,0
2014-01-29,20.201,20.327,19.872,19.987,176002,0
2014-01-30,20.181,20.284,20.04,20.181,530972,0
2014-01-31,20.017,20.424,19.951,20.313,441906,0
2014-02-03,20.341,20.391,19.849,20.017,175932,0
2014-02-04,20.062,20.289,19.929,20.239,262069,0
2014-02-05,20.143,20.239,20.056,20.1,167487,0
2014-02-06,19.968,20.225,19.968,20.05,209999,0
2014-02-07,20.13,20.13,19.929,20.093,159474,0
2014-02-10,20.093,20.239,19.929,20.151,193076,0
2014-02-11,20.13,20.445,20.062,20.424,372129,0
2014-02-12,20.496,20.761,20.488,20.703,612511,0
2014-02-13,20.606,20.886,20.525,20.865,543961,0
2014-02-14,20.886,20.953,20.798,20.886,328022,0
2014-02-18,20.879,20.96,20.828,20.937,315870,0
2014-02-19,20.871,20.953,20.791,20.901,449739,0
2014-02-20,20.901,21.195,20.849,20.96,414427,0
2014-02-21,21.012,21.049,20.849,20.924,329406,0
2014-02-24,20.901,21.019,20.842,20.842,371093,0
2014-02-25,20.798,20.975,20.798,20.842,281894,0
2014-02-26,20.924,21.085,20.828,20.865,298259,0
2014-02-27,20.849,20.96,20.791,20.916,405992,0
2014-02-28,20.931,21.778,20.916,21.453,960057,0
2014-03-03,21.333,21.578,21.263,21.578,149387,0
2014-03-04,21.717,21.873,21.664,21.717,331238,0
2014-03-05,21.76,21.798,21.601,21.798,143799,0
2014-03-06,21.786,21.924,21.71,21.88,450340,0
2014-03-07,21.888,21.888,21.696,21.734,1416051,0
2014-03-10,21.734,21.778,21.483,21.614,472536,0
2014-03-11,21.682,21.717,21.586,21.672,318083,0
2014-03-12,21.57,21.703,21.333,21.43,370755,0
2014-03-13,21.439,21.489,21.289,21.289,349154,0
2014-03-14,21.289,21.672,21.289,21.467,163935,0
2014-03-17,21.527,21.696,21.483,21.578,173527,0
2014-03-18,21.638,21.88,21.578,21.88,204401,0
2014-03-19,21.88,22.063,21.664,21.835,756541,0
2014-03-20,21.828,21.962,21.578,21.664,277517,0
2014-03-21,21.703,22.115,21.682,22.079,476850,0
2014-03-24,22.115,22.292,21.945,22.249,360780,0
2014-03-25,22.335,22.41,21.991,22.021,371107,0
2014-03-26,22.132,22.132,21.813,21.865,249608,0
2014-03-27,21.844,21.991,21.755,21.909,346155,0
2014-03-28,21.982,22.106,21.939,22.04,337789,0
2014-03-31,22.079,22.462,22.04,22.277,399606,0
2014-04-01,22.366,22.404,22.029,22.057,703253,0
2014-04-02,22.049,22.482,21.997,22.462,572571,0
2014-04-03,22.535,22.696,22.424,22.691,301162,0
2014-04-04,22.78,22.844,22.535,22.571,236555,0
2014-04-07,22.55,22.741,22.55,22.579,238832,0
2014-04-08,22.793,22.793,22.607,22.754,462904,0
2014-04-09,22.763,22.815,22.614,22.633,205126,0
2014-04-10,22.737,22.974,22.563,22.749,329948,0
2014-04-11,22.66,23.004,22.548,22.548,275188,0
2014-04-14,22.669,22.781,22.488,22.651,183712,0
2014-04-15,22.955,22.955,22.48,22.548,293372,0
2014-04-16,22.66,22.749,22.467,22.525,178727,0
2014-04-17,22.488,22.557,22.317,22.467,219807,0
2014-04-21,22.504,22.646,22.415,22.601,180210,0
2014-04-22,22.669,22.743,22.57,22.593,251624,0
2014-04-23,22.607,22.966,22.518,22.938,350639,0
2014-04-24,22.959,23.117,22.787,22.996,165335,0
2014-04-25,23.109,23.528,22.996,22.996,291727,0
2014-04-28,23.063,23.095,22.863,23.05,270285,0
2014-04-29,23.168,23.244,23.041,23.244,228755,0
2014-04-30,23.23,23.302,22.885,23.012,214050,0
2014-05-01,22.946,23.109,22.743,22.892,267650,0
2014-05-02,22.892,23.139,22.795,23.041,219665,0
2014-05-05,23.012,23.109,22.921,23.041,112208,0
2014-05-06,23.02,23.087,22.801,22.869,175123,0
2014-05-07,22.991,23.139,22.749,22.801,321796,0
2014-05-08,22.801,23.177,22.801,22.946,210429,0
2014-05-09,22.848,23.131,22.848,23.063,223450,0
2014-05-12,23.131,23.177,22.966,22.996,261596,0
2014-05-13,23.041,23.192,22.892,22.915,195671,0
2014-05-14,22.955,22.974,22.66,22.714,224572,0
2014-05-15,21.316,21.372,20.761,21.195,9569986,0
2014-05-16,21.195,21.381,21.106,21.263,1878397,0
2014-05-19,21.232,21.363,21.15,21.328,801406,0
2014-05-20,21.256,21.494,21.008,21.48,862993,0
2014-05-21,21.464,21.6,21.316,21.56,1231732,0
2014-05-22,21.45,21.555,21.09,21.405,742474,0
2014-05-23,21.368,21.646,21.368,21.555,802595,0
2014-05-27,21.621,21.742,21.56,21.691,1179220,0
2014-05-28,21.593,21.672,21.45,21.576,636352,0
2014-05-29,21.568,21.657,21.494,21.511,599071,0
2014-05-30,21.531,21.584,21.426,21.48,1214202,0
2014-06-02,21.494,21.613,21.381,21.56,539423,0
2014-06-03,21.555,21.56,21.09,21.471,435154,0
2014-06-04,21.494,21.547,21.398,21.48,494072,0
2014-06-05,21.494,21.696,21.405,21.691,703984,0
2014-06-06,21.696,21.718,21.613,21.696,481800,0
2014-06-09,21.725,21.725,21.405,21.435,404636,0
2014-06-10,21.458,21.487,21.247,21.291,510413,0
2014-06-11,21.284,21.372,21.143,21.204,263724,0
2014-06-12,21.471,21.749,21.336,21.398,1965315,0
2014-06-13,21.538,21.547,21.27,21.442,1396241,0
2014-06-16,21.524,21.593,21.232,21.309,511066,0
2014-06-17,21.241,21.653,21.217,21.628,743571,0
2014-06-18,21.576,21.606,21.458,21.593,716889,0
2014-06-19,21.6,21.771,21.576,21.771,653338,0
2014-06-20,21.788,21.83,21.672,21.83,1044043,0
2014-06-23,21.846,21.867,21.691,21.8,448916,0
2014-06-24,21.682,21.846,21.646,21.682,501001,0
2014-06-25,21.646,21.824,21.628,21.824,345041,0
2014-06-26,21.86,21.898,21.653,21.898,347125,0
2014-06-27,21.838,22.197,21.725,22.131,2245677,0
2014-06-30,22.151,22.241,22.026,22.16,521272,0
2014-07-01,22.131,22.339,22.026,22.317,756808,0
2014-07-02,22.303,22.384,22.151,22.376,386422,0
2014-07-03,22.355,22.406,22.213,22.406,339440,0
2014-07-07,22.384,22.488,22.303,22.406,614883,0
2014-07-08,22.309,22.579,22.28,22.436,522644,0
2014-07-09,22.488,22.504,22.251,22.415,433815,0
2014-07-10,21.8,21.816,21.127,21.471,2681836,0
2014-07-11,21.511,21.86,21.511,21.788,578199,0
2014-07-14,21.995,22.092,21.788,21.973,641686,0
2014-07-15,22.061,22.077,21.876,21.958,461496,0
2014-07-16,22.056,22.056,21.653,21.793,323495,0
2014-07-17,21.749,21.8,21.646,21.703,257296,0
2014-07-18,21.672,21.883,21.664,21.854,296523,0
2014-07-21,21.86,21.86,21.646,21.771,258245,0
2014-07-22,21.824,21.846,21.703,21.762,416691,0
2014-07-23,21.756,21.9,21.742,21.877,358812,0
2014-07-24,21.931,21.944,21.498,21.644,718691,0
2014-07-25,21.652,21.652,21.382,21.519,329847,0
2014-07-28,21.625,21.78,21.337,21.461,253454,0
2014-07-29,21.419,21.507,21.346,21.406,283536,0
2014-07-30,21.489,21.552,21.08,21.211,322003,0
2014-07-31,21.11,21.328,21.08,21.095,359430,0
2014-08-01,21.132,21.211,21.019,21.14,335550,0
2014-08-04,21.132,21.597,21.049,21.589,634811,0
2014-08-05,21.511,21.58,21.185,21.255,360898,0
2014-08-06,21.23,21.392,21.155,21.328,202889,0
2014-08-07,21.392,21.507,21.192,21.263,157514,0
2014-08-08,21.23,21.322,21.14,21.211,233595,0
2014-08-11,21.23,21.414,21.23,21.337,209242,0
2014-08-12,21.3,21.363,21.073,21.185,244624,0
2014-08-13,21.27,21.309,21.177,21.246,201761,0
2014-08-14,21.27,21.322,21.192,21.322,245987,0
2014-08-15,21.419,21.451,21.155,21.291,298889,0
2014-08-18,21.474,21.507,21.337,21.489,232502,0
2014-08-19,21.558,21.558,21.419,21.543,260688,0
2014-08-20,21.528,21.528,21.309,21.444,302446,0
2014-08-21,21.498,21.689,21.373,21.635,314190,0
2014-08-22,21.68,21.709,21.465,21.558,511095,0
2014-08-25,21.611,21.611,21.368,21.382,301606,0
2014-08-26,21.483,21.483,21.322,21.373,387257,0
2014-08-27,21.611,21.644,21.246,21.316,561588,0
2014-08-28,21.3,21.373,21.147,21.177,363108,0
2014-08-29,21.27,21.27,21.125,21.211,306850,0
2014-09-02,21.049,21.08,19.766,20.047,1842735,0
2014-09-03,20.067,20.075,19.475,19.641,1711730,0
2014-09-04,19.558,19.694,19.543,19.658,773252,0
2014-09-05,19.681,19.97,19.62,19.954,501178,0
2014-09-08,19.991,20.03,19.848,19.97,597334,0
2014-09-09,19.961,19.991,19.878,19.924,371985,0
2014-09-10,19.946,19.991,19.766,19.824,457899,0
2014-09-11,19.811,19.863,19.694,19.727,228063,0
2014-09-12,19.72,19.766,19.308,19.484,557453,0
2014-09-15,19.506,19.612,19.148,19.163,353072,0
2014-09-16,19.171,19.323,19.156,19.271,238219,0
2014-09-17,19.254,19.467,19.254,19.461,427998,0
2014-09-18,19.521,19.537,18.982,18.99,386138,0
2014-09-19,19.011,19.126,18.7,18.752,645751,0
2014-09-22,18.752,18.776,18.587,18.615,246310,0
2014-09-23,18.632,18.67,18.418,18.418,276885,0
2014-09-24,18.427,18.639,18.359,18.543,246372,0
2014-09-25,18.509,18.587,18.389,18.555,490993,0
2014-09-26,18.516,18.67,18.334,18.653,302412,0
2014-09-29,18.555,18.555,18.319,18.409,246623,0
2014-09-30,18.409,18.486,18.261,18.282,431313,0
2014-10-01,18.307,18.406,18.153,18.205,562784,0
2014-10-02,18.183,18.334,18.153,18.282,257047,0
2014-10-03,18.418,18.418,18.153,18.161,199760,0
2014-10-06,18.161,18.272,18.115,18.176,195184,0
2014-10-07,18.131,18.19,17.994,18.015,364787,0
2014-10-08,18.046,18.214,17.939,18.19,532953,0
2014-10-09,18.183,18.327,17.925,17.994,487942,0
2014-10-10,17.971,18.267,17.971,18.039,425101,0
2014-10-13,18.053,18.244,17.909,17.971,504588,0
2014-10-14,17.971,18.176,17.75,17.842,553129,0
2014-10-15,17.789,18.032,17.416,17.971,575492,0
2014-10-16,17.849,17.971,17.691,17.789,571238,0
2014-10-17,17.849,17.925,17.735,17.803,583538,0
2014-10-20,17.781,18.205,17.781,18.176,606712,0
2014-10-21,18.19,18.587,18.124,18.496,511805,0
2014-10-22,18.604,18.828,18.309,18.766,491949,0
2014-10-23,18.928,18.975,18.766,18.89,440454,0
2014-10-24,18.882,18.882,18.666,18.821,388945,0
2014-10-27,18.766,18.865,18.315,18.496,326969,0
2014-10-28,18.433,18.534,18.309,18.503,463928,0
2014-10-29,18.517,18.696,18.441,18.674,515368,0
2014-10-30,18.611,18.967,18.595,18.928,265016,0
2014-10-31,19.077,19.077,18.89,19.005,471378,0
2014-11-03,19.022,19.06,18.713,18.865,382633,0
2014-11-04,18.852,18.999,18.656,18.796,193059,0
2014-11-05,18.874,18.921,18.713,18.861,212020,0
2014-11-06,18.898,18.993,18.604,18.656,250886,0
2014-11-07,18.635,18.681,18.477,18.666,310023,0
2014-11-10,18.643,18.828,18.643,18.796,246991,0
2014-11-11,18.757,18.852,18.643,18.813,183986,0
2014-11-12,18.75,18.782,18.627,18.774,218220,0
2014-11-13,18.766,18.874,18.736,18.774,182209,0
2014-11-14,18.727,18.852,18.727,18.766,213558,0
2014-11-17,18.643,18.844,18.618,18.782,212140,0
2014-11-18,18.836,18.861,18.72,18.813,229020,0
2014-11-19,18.757,18.882,18.656,18.736,226468,0
2014-11-20,18.681,18.742,18.627,18.688,185558,0
2014-11-21,18.882,18.882,18.331,18.34,401638,0
2014-11-24,18.324,18.394,17.983,17.991,516267,0
2014-11-25,17.976,17.976,17.564,17.672,949439,0
2014-11-26,17.711,18.077,17.58,18.062,482784,0
2014-11-28,18.022,18.199,17.905,17.913,322457,0
2014-12-01,17.851,18.208,17.851,18.014,405750,0
2014-12-02,18.068,18.217,17.859,18.044,674390,0
2014-12-03,18.006,18.564,17.95,18.471,462608,0
2014-12-04,18.441,18.713,18.309,18.589,509155,0
2014-12-05,18.503,18.821,18.394,18.643,583688,0
2014-12-08,18.627,18.852,18.611,18.704,669466,0
2014-12-09,18.564,18.993,18.456,18.874,522281,0
2014-12-10,18.79,18.975,18.696,18.844,616326,0
2014-12-11,18.836,18.985,18.618,18.861,558232,0
2014-12-12,18.688,19.038,18.65,18.844,519254,0
2014-12-15,18.882,18.898,18.144,18.177,973041,0
2014-12-16,18.208,18.796,18.089,18.595,1228679,0
2014-12-17,18.589,19.077,18.524,18.999,1225983,0
2014-12-18,19.146,19.232,18.999,19.153,661945,0
2014-12-19,19.084,19.341,19.06,19.224,1853793,0
2014-12-22,19.146,19.394,19.092,19.388,535893,0
2014-12-23,19.496,19.534,19.262,19.425,385287,0
2014-12-24,19.489,19.489,19.332,19.441,304999,0
2014-12-26,19.534,19.735,19.309,19.456,406502,0
2014-12-29,19.48,19.722,19.224,19.371,542333,0
2014-12-30,19.417,19.549,19.169,19.208,846409,0
2014-12-31,19.215,19.564,18.906,18.928,585692,0
2015-01-02,19.014,19.564,18.985,19.502,518471,0
2015-01-05,19.425,19.944,19.309,19.898,1282262,0
2015-01-06,19.898,20.154,19.603,20.139,1113600,0
2015-01-07,20.154,20.325,19.883,20.309,1254573,0
2015-01-08,20.347,20.441,19.921,20.239,1099401,0
2015-01-09,20.194,20.463,19.867,20.186,1800010,0
2015-01-12,20.132,20.356,19.921,20.093,1083009,0
2015-01-13,20.147,20.386,19.89,20.162,1040462,0
2015-01-14,20.239,20.782,20.101,20.551,1072731,0
2015-01-15,20.557,20.665,20.319,20.458,731525,0
2015-01-16,20.426,20.822,20.403,20.728,561348,0
2015-01-20,20.798,21.077,20.565,20.651,767801,0
2015-01-21,20.665,20.794,20.5,20.634,444181,0
2015-01-22,20.745,20.871,20.589,20.794,650863,0
2015-01-23,20.769,20.895,20.571,20.618,411949,0
2015-01-26,20.603,20.699,20.422,20.611,391801,0
2015-01-27,20.477,20.745,20.304,20.334,738878,0
2015-01-28,20.304,20.35,19.498,19.829,1516970,0
2015-01-29,19.885,20.027,19.702,19.9,1037572,0
2015-01-30,19.86,20.106,19.7,19.756,593817,0
2015-02-02,19.775,20.201,19.709,20.186,725239,0
2015-02-03,20.201,20.606,20.201,20.551,592736,0
2015-02-04,20.43,20.551,20.345,20.472,361666,0
2015-02-05,20.313,20.67,20.313,20.52,795948,0
2015-02-06,20.558,20.558,19.986,20.018,549525,0
2015-02-09,20.011,20.186,19.86,19.877,543093,0
2015-02-10,19.986,19.995,19.622,19.814,1781118,0
2015-02-11,19.775,19.939,19.604,19.622,536559,0
2015-02-12,19.726,20.146,19.598,20.091,965529,0
2015-02-13,19.86,20.169,19.169,19.645,2213598,0
2015-02-17,19.432,19.756,19.273,19.495,1275293,0
2015-02-18,19.255,19.28,18.732,19.097,2139447,0
2015-02-19,18.93,19.407,18.812,19.407,1519973,0
2015-02-20,19.303,19.528,19.056,19.44,1117349,0
2015-02-23,19.447,19.518,19.312,19.501,1130667,0
2015-02-24,19.455,19.622,19.28,19.598,1133893,0
2015-02-25,19.583,19.787,19.55,19.566,1132526,0
2015-02-26,19.501,19.828,19.36,19.469,1032051,0
2015-02-27,19.44,19.756,19.351,19.613,951879,0
2015-03-02,19.59,19.652,18.708,19.09,2241310,0
2015-03-03,19.002,19.295,18.96,19.16,1182526,0
2015-03-04,19.097,19.208,18.802,19.002,887712,0
2015-03-05,18.995,19.105,18.827,19.009,1589372,0
2015-03-06,18.914,18.987,18.684,18.788,1695366,0
2015-03-09,18.866,18.969,18.724,18.835,823515,0
2015-03-10,18.812,18.96,18.724,18.724,759818,0
2015-03-11,18.732,18.891,18.7,18.788,689828,0
2015-03-12,18.883,19.247,18.802,19.122,1062183,0
2015-03-13,19.066,19.288,19.042,19.233,854356,0
2015-03-16,19.273,19.432,19.082,19.432,661126,0
2015-03-17,19.344,19.399,19.16,19.2,588492,0
2015-03-18,19.2,19.82,19.097,19.718,877642,0
2015-03-19,19.631,19.851,19.462,19.733,928120,0
2015-03-20,19.86,20.416,19.795,20.313,2936931,0
2015-03-23,20.313,20.575,20.274,20.306,636958,0
2015-03-24,20.274,20.274,19.86,19.891,472432,0
2015-03-25,19.909,20.083,19.726,19.775,562186,0
2015-03-26,19.756,19.877,19.518,19.7,559918,0
2015-03-27,19.7,19.868,19.598,19.86,520895,0
2015-03-30,19.909,19.932,19.733,19.868,476963,0
2015-03-31,19.733,19.877,19.638,19.851,635942,0
2015-04-01,19.787,19.98,19.613,19.851,557023,0
2015-04-02,19.814,20.004,19.78,19.891,480236,0
2015-04-06,19.814,20.296,19.805,20.266,703169,0
2015-04-07,20.241,20.313,19.652,19.685,692679,0
2015-04-08,19.709,19.78,19.518,19.566,599068,0
2015-04-09,19.55,19.661,19.122,19.178,519981,0
2015-04-10,19.264,19.685,19.264,19.414,851082,0
2015-04-13,19.432,19.652,19.344,19.344,640860,0
2015-04-14,19.327,19.423,19.264,19.399,646148,0
2015-04-15,19.399,19.462,18.866,19.216,1022254,0
2015-04-16,19.169,19.288,19.082,19.225,452185,0
2015-04-17,19.122,19.247,18.891,19.09,621601,0
2015-04-20,19.09,19.247,19.074,19.105,552939,0
2015-04-21,19.122,19.184,18.875,18.899,661788,0
2015-04-22,18.918,19.145,18.878,18.887,747903,0
2015-04-23,18.943,19.216,18.943,19.137,680214,0
2015-04-24,19.112,19.216,18.966,19.024,577990,0
2015-04-27,19.063,19.168,18.733,18.79,654905,0
2015-04-28,18.66,19.054,18.26,18.966,1032291,0
2015-04-29,19.16,19.16,18.821,18.992,855261,0
2015-04-30,18.943,19.04,18.644,18.692,1032291,0
2015-05-01,18.741,18.943,18.652,18.782,601810,0
2015-05-04,18.869,18.943,18.741,18.756,451946,0
2015-05-05,18.637,18.709,18.314,18.458,914188,0
2015-05-06,18.458,18.542,18.122,18.356,515204,0
2015-05-07,18.321,18.548,18.224,18.492,370451,0
2015-05-08,18.637,18.805,18.604,18.604,591884,0
2015-05-11,18.612,18.869,18.523,18.612,682695,0
2015-05-12,18.523,18.589,18.271,18.514,460758,0
2015-05-13,18.58,18.805,18.467,18.514,836899,0
2015-05-14,18.563,18.934,18.532,18.91,531467,0
2015-05-15,18.943,19.184,18.773,19.168,691278,0
2015-05-18,19.054,19.216,18.943,19.2,515405,0
2015-05-19,19.289,19.289,18.878,18.918,733064,0
2015-05-20,18.984,19.103,18.926,18.958,536306,0
2015-05-21,19.072,19.151,18.958,19.048,550324,0
2015-05-22,18.958,19.137,18.958,19.032,488914,0
2015-05-26,18.958,19.005,18.837,18.926,610681,0
2015-05-27,18.926,19.208,18.869,19.168,753409,0
2015-05-28,19.103,19.151,18.966,19.032,550224,0
2015-05-29,19.04,19.04,18.725,18.895,2676070,0
2015-06-01,18.918,19.032,18.782,18.952,780500,0
2015-06-02,18.814,18.952,18.75,18.821,821597,0
2015-06-03,18.797,18.837,18.677,18.717,604662,0
2015-06-04,18.629,18.692,18.548,18.563,468569,0
2015-06-05,18.405,18.548,18.314,18.387,534321,0
2015-06-08,18.409,18.612,18.21,18.532,696960,0
2015-06-09,18.563,18.637,18.361,18.405,955406,0
2015-06-10,18.453,18.453,18.103,18.161,873337,0
2015-06-11,18.224,18.369,18.103,18.321,627405,0
2015-06-12,18.281,18.409,18.161,18.267,605903,0
2015-06-15,18.26,18.26,17.928,17.992,744599,0
2015-06-16,18.032,18.143,17.902,18.135,671653,0
2015-06-17,18.143,18.24,17.977,18.219,558387,0
2015-06-18,18.24,18.523,18.201,18.338,814445,0
2015-06-19,18.369,18.409,18.161,18.17,1503715,0
2015-06-22,18.184,18.347,17.896,17.902,718921,0
2015-06-23,17.902,17.937,17.701,17.733,707602,0
2015-06-24,17.724,17.773,17.5,17.5,755890,0
2015-06-25,17.485,17.532,17.153,17.224,1100522,0
2015-06-26,17.218,17.355,17.08,17.267,3212376,0
2015-06-29,17.203,17.347,17.087,17.096,883299,0
2015-06-30,17.105,17.153,16.637,16.637,1552189,0
2015-07-01,16.653,16.887,16.645,16.846,968030,0
2015-07-02,17.007,17.065,16.758,16.791,467203,0
2015-07-06,16.758,17.007,16.726,16.999,566080,0
2015-07-07,17.056,17.299,16.936,17.224,594984,0
2015-07-08,17.105,17.274,17.105,17.233,696341,0
2015-07-09,17.322,17.364,17.065,17.114,780578,0
2015-07-10,17.163,17.475,17.163,17.444,488542,0
2015-07-13,17.58,17.847,17.491,17.627,885779,0
2015-07-14,17.571,17.724,17.54,17.686,634189,0
2015-07-15,17.588,17.87,17.588,17.83,631709,0
2015-07-16,17.888,17.984,17.766,17.928,534196,0
2015-07-17,17.896,17.896,17.694,17.773,459760,0
2015-07-20,17.701,17.75,17.54,17.646,352822,0
2015-07-21,17.627,17.766,17.564,17.646,668551,0
2015-07-22,17.612,17.687,17.488,17.546,642856,0
2015-07-23,17.175,17.289,16.655,16.688,1697756,0
2015-07-24,16.638,16.72,16.515,16.515,2232358,0
2015-07-27,16.416,16.646,15.806,16.028,1827587,0
2015-07-28,16.357,16.91,15.971,16.638,1534102,0
2015-07-29,16.738,16.929,16.524,16.556,988106,0
2015-07-30,16.581,16.664,16.498,16.573,707590,0
2015-07-31,16.688,16.81,16.507,16.556,673404,0
2015-08-03,16.515,16.655,16.507,16.589,553861,0
2015-08-04,16.581,16.589,16.3,16.341,687831,0
2015-08-05,16.35,16.457,15.888,16.176,816936,0
2015-08-06,16.16,16.243,15.863,16.201,715100,0
2015-08-07,16.152,16.152,15.863,16.094,777296,0
2015-08-10,16.094,16.243,16.062,16.136,646734,0
2015-08-11,16.069,16.243,16.004,16.201,671287,0
2015-08-12,16.103,16.21,15.921,16.168,904461,0
2015-08-13,16.028,16.341,15.994,16.234,694499,0
2015-08-14,16.16,16.234,16.028,16.225,482232,0
2015-08-17,16.225,16.474,16.16,16.39,565029,0
2015-08-18,16.39,16.465,16.168,16.251,618004,0
2015-08-19,16.243,16.275,16.085,16.234,405497,0
2015-08-20,16.152,16.275,16.036,16.069,752079,0
2015-08-21,15.796,16.243,15.715,15.953,883367,0
2015-08-24,15.467,15.854,15.228,15.36,1379763,0
2015-08-25,15.774,16.646,14.848,14.898,1131998,0
2015-08-26,15.211,15.335,14.882,15.295,1056233,0
2015-08-27,15.442,15.724,15.169,15.436,618733,0
2015-08-28,15.467,15.606,15.394,15.467,596183,0
2015-08-31,15.436,15.674,15.278,15.303,1059871,0
2015-09-01,15.278,15.335,15.013,15.096,653159,0
2015-09-02,15.204,15.385,15.113,15.26,844817,0
2015-09-03,15.219,15.516,15.219,15.219,407922,0
2015-09-04,15.03,15.196,14.948,15.071,421258,0
2015-09-08,15.228,15.318,15.187,15.187,573031,0
2015-09-09,15.278,15.566,15.055,15.079,425014,0
2015-09-10,15.055,15.236,15.03,15.096,257628,0
2015-09-11,15.038,15.352,15.006,15.31,327792,0
2015-09-14,15.295,15.295,15.127,15.146,431198,0
2015-09-15,15.178,15.459,15.178,15.367,342703,0
2015-09-16,15.408,15.599,15.344,15.54,364888,0
2015-09-17,15.475,16.085,15.475,15.78,608540,0
2015-09-18,15.64,16.118,15.615,15.83,2006274,0
2015-09-21,15.872,15.963,15.665,15.755,439318,0
2015-09-22,15.624,15.904,15.606,15.774,562362,0
2015-09-23,15.872,15.953,15.633,15.755,613520,0
2015-09-24,15.656,15.774,15.566,15.706,411712,0
2015-09-25,15.724,15.854,15.566,15.656,418954,0
2015-09-28,15.633,15.706,15.295,15.485,495824,0
2015-09-29,15.526,15.599,15.417,15.533,892580,0
2015-09-30,15.591,15.724,15.417,15.681,986407,0
2015-10-01,15.706,15.746,15.344,15.731,782265,0
2015-10-02,15.691,15.88,15.574,15.88,440289,0
2015-10-05,15.963,16.21,15.746,16.185,431594,0
2015-10-06,16.143,16.285,16.078,16.103,386586,0
2015-10-07,16.103,16.275,16.012,16.266,749170,0
2015-10-08,16.285,16.375,16.176,16.365,495688,0
2015-10-09,16.39,16.425,16.234,16.334,385252,0
2015-10-12,16.399,16.549,16.357,16.482,441568,0
2015-10-13,16.44,16.622,16.357,16.465,414710,0
2015-10-14,16.465,16.524,16.275,16.292,543573,0
2015-10-15,16.334,16.713,16.103,16.713,508297,0
2015-10-16,16.713,16.887,16.705,16.83,398952,0
2015-10-19,16.82,16.943,16.754,16.943,581758,0
2015-10-20,16.985,17.2,16.924,17.091,619900,0
2015-10-21,17.091,17.235,16.939,16.948,647336,0
2015-10-22,17.027,17.448,17.027,17.271,665673,0
2015-10-23,17.295,17.414,17.161,17.285,608060,0
2015-10-26,17.278,17.327,17.083,17.1,347328,0
2015-10-27,17.406,17.744,16.915,17.1,769894,0
2015-10-28,17.152,17.448,16.915,17.388,614922,0
2015-10-29,17.378,17.456,17.169,17.305,443978,0
2015-10-30,17.378,17.414,17.027,17.077,959766,0
2015-11-02,17.032,17.549,17.032,17.54,573433,0
2015-11-03,17.498,17.565,17.406,17.498,445991,0
2015-11-04,17.498,17.549,17.439,17.471,544241,0
2015-11-05,17.515,17.54,17.346,17.515,485030,0
2015-11-06,17.235,17.245,16.889,17.027,685784,0
2015-11-09,16.939,16.965,16.551,16.635,422679,0
2015-11-10,16.577,16.796,16.577,16.762,386248,0
2015-11-11,16.796,16.796,16.569,16.619,369212,0
2015-11-12,16.559,16.602,16.271,16.281,600962,0
2015-11-13,16.239,16.425,16.018,16.078,549384,0
2015-11-16,16.171,16.695,16.12,16.695,554588,0
2015-11-17,16.652,17.068,16.652,16.889,559439,0
2015-11-18,16.983,17.068,16.864,17.058,561451,0
2015-11-19,17.058,17.184,17.007,17.169,353478,0
2015-11-20,17.226,17.406,17.212,17.346,482424,0
2015-11-23,17.364,17.406,17.22,17.295,310063,0
2015-11-24,17.169,17.271,17.077,17.253,232812,0
2015-11-25,17.203,17.235,17.083,17.22,295039,0
2015-11-27,17.161,17.327,17.127,17.262,132142,0
2015-11-30,17.271,17.439,17.245,17.364,455928,0
2015-12-01,17.406,17.582,17.226,17.312,766190,0
2015-12-02,17.285,17.285,16.905,17.152,1012273,0
2015-12-03,17.152,17.327,16.932,16.939,566932,0
2015-12-04,16.939,17.245,16.939,17.007,341058,0
2015-12-07,16.965,17.058,16.695,16.812,516733,0
2015-12-08,16.695,16.831,16.619,16.635,363355,0
2015-12-09,16.569,16.754,16.45,16.543,367438,0
2015-12-10,16.543,16.695,16.374,16.407,339046,0
2015-12-11,16.239,16.441,16.137,16.29,620955,0
2015-12-14,16.204,16.584,16.204,16.577,628077,0
2015-12-15,16.5,16.644,16.297,16.45,569613,0
2015-12-16,16.458,16.898,16.45,16.873,514011,0
2015-12-17,16.898,16.948,16.559,16.584,566063,0
2015-12-18,16.627,16.78,16.171,16.695,974672,0
2015-12-21,16.695,16.796,16.188,16.584,508570,0
2015-12-22,16.584,16.738,16.509,16.543,521151,0
2015-12-23,16.602,16.67,16.491,16.593,461250,0
2015-12-24,16.535,16.635,16.484,16.584,225396,0
2015-12-28,16.535,16.712,16.481,16.569,390914,0
2015-12-29,16.543,17.068,16.535,17.068,447716,0
2015-12-30,17.077,17.175,16.967,17.032,550182,0
2015-12-31,17.049,17.049,16.7,16.754,780929,0
2016-01-04,16.712,16.712,16.137,16.441,867969,0
2016-01-05,16.441,17.184,16.441,17.152,654097,0
2016-01-06,17.184,17.184,16.965,17.11,416971,0
2016-01-07,16.881,16.948,16.695,16.704,529097,0
2016-01-08,16.695,16.754,16.234,16.256,477548,0
2016-01-11,16.314,16.577,16.263,16.5,456906,0
2016-01-12,16.584,16.584,15.862,16.069,689903,0
2016-01-13,16.104,16.243,15.663,15.775,642554,0
2016-01-14,15.833,16.298,15.663,16.053,549335,0
2016-01-15,15.824,15.985,15.647,15.926,548927,0
2016-01-19,16.035,16.12,15.724,15.867,535424,0
2016-01-20,15.71,15.71,14.824,15.476,1267874,0
2016-01-21,15.501,15.919,15.406,15.58,646640,0
2016-01-22,15.633,16.144,15.466,16.136,784015,0
2016-01-25,16.118,16.24,15.849,15.857,497958,0
2016-01-26,15.937,16.284,15.937,16.188,451066,0
2016-01-27,16.109,16.201,15.779,15.893,543212,0
2016-01-28,16.006,16.265,15.849,16.04,518273,0
2016-01-29,16.136,16.448,16.058,16.413,867946,0
2016-02-01,16.361,16.579,16.197,16.396,531772,0
2016-02-02,16.301,16.509,16.015,16.483,639471,0
2016-02-03,16.544,16.847,16.396,16.804,754674,0
2016-02-04,16.717,16.951,16.666,16.831,413423,0
2016-02-05,16.744,17.09,16.552,17.013,816948,0
2016-02-08,16.875,16.986,16.544,16.875,546121,0
2016-02-09,16.614,16.804,16.327,16.509,746229,0
2016-02-10,16.509,16.804,16.432,16.475,420743,0
2016-02-11,16.317,16.327,16.015,16.205,540009,0
2016-02-12,16.214,16.475,16.153,16.308,495556,0
2016-02-16,16.308,16.491,15.762,16.308,799922,0
2016-02-17,16.387,17.023,16.327,16.865,841603,0
2016-02-18,16.935,17.224,16.839,17.03,626105,0
2016-02-19,16.918,17.333,16.918,17.213,353699,0
2016-02-22,17.368,17.509,17.326,17.386,389707,0
2016-02-23,17.281,17.525,17.261,17.273,375238,0
2016-02-24,17.142,17.552,17.003,17.482,546953,0
2016-02-25,17.586,18.002,17.472,17.906,687804,0
2016-02-26,17.968,18.073,17.786,17.786,288140,0
2016-02-29,17.76,18.126,17.76,17.906,903600,0
2016-03-01,17.95,18.332,17.915,18.332,863101,0
2016-03-02,18.28,18.332,18.133,18.256,560620,0
2016-03-03,18.28,18.533,18.236,18.447,581323,0
2016-03-04,18.455,18.524,18.347,18.524,534966,0
2016-03-07,18.437,18.854,18.437,18.758,394056,0
2016-03-08,18.672,18.802,18.308,18.323,676181,0
2016-03-09,18.332,18.767,18.332,18.62,324724,0
2016-03-10,18.663,18.741,18.289,18.567,431086,0
2016-03-11,18.758,19.028,18.758,19.001,483072,0
2016-03-14,19.001,19.028,18.732,18.854,331272,0
2016-03-15,18.758,19.019,18.689,18.914,372167,0
2016-03-16,18.914,19.228,18.784,19.176,402738,0
2016-03-17,19.201,19.575,19.089,19.54,416550,0
2016-03-18,19.636,19.68,19.176,19.193,651235,0
2016-03-21,19.193,19.323,19.114,19.132,308353,0
2016-03-22,19.132,19.496,19.009,19.461,505086,0
2016-03-23,19.444,19.523,19.272,19.28,372495,0
2016-03-24,19.272,19.272,18.985,19.245,307270,0
2016-03-28,19.262,19.461,19.184,19.358,308532,0
2016-03-29,19.331,20.087,19.315,20.044,499015,0
2016-03-30,20.079,20.113,19.843,19.862,284174,0
2016-03-31,19.819,20.062,19.819,20.017,365340,0
2016-04-01,19.896,20.079,19.81,20.017,265835,0
2016-04-04,20.069,20.131,19.843,19.896,218093,0
2016-04-05,19.775,19.974,19.775,19.878,257540,0
2016-04-06,19.878,19.983,19.757,19.958,225494,0
2016-04-07,19.905,19.991,19.639,19.843,410815,0
2016-04-08,19.966,20.135,19.87,19.922,293838,0
2016-04-11,19.966,20.33,19.966,20.209,315266,0
2016-04-12,20.209,20.512,20.209,20.39,348690,0
2016-04-13,20.512,20.539,20.042,20.39,385950,0
2016-04-14,20.374,20.427,20.175,20.347,256908,0
2016-04-15,20.27,20.522,20.27,20.417,234826,0
2016-04-18,20.39,20.443,20.175,20.356,397917,0
2016-04-19,20.433,20.534,20.313,20.529,248794,0
2016-04-20,20.529,20.539,20.322,20.409,528454,0
2016-04-21,20.382,20.417,19.815,19.957,429910,0
2016-04-22,20.001,20.213,19.975,20.125,297295,0
2016-04-25,20.213,20.382,20.054,20.382,312943,0
2016-04-26,20.382,20.692,20.115,20.4,389690,0
2016-04-27,20.471,20.844,20.471,20.746,425186,0
2016-04-28,20.613,20.71,20.551,20.648,382486,0
2016-04-29,20.648,20.701,20.417,20.542,373575,0
2016-05-02,20.621,21.172,20.532,21.127,495815,0
2016-05-03,21.1,21.261,20.923,21.18,406805,0
2016-05-04,21.119,21.482,21.034,21.384,494618,0
2016-05-05,21.403,21.482,21.27,21.374,267064,0
2016-05-06,21.428,21.703,21.319,21.703,334992,0
2016-05-09,21.731,22.024,21.589,21.873,367307,0
2016-05-10,21.899,22.05,21.668,21.873,343973,0
2016-05-11,21.801,21.801,21.33,21.51,432422,0
2016-05-12,21.51,21.731,21.457,21.516,718429,0
2016-05-13,21.482,21.589,21.242,21.57,335444,0
2016-05-16,21.51,21.863,21.51,21.731,313418,0
2016-05-17,21.652,21.794,21.33,21.447,362026,0
2016-05-18,21.438,21.589,21.047,21.225,357075,0
2016-05-19,21.038,21.164,20.763,21.082,570276,0
2016-05-20,21.198,21.367,21.074,21.349,472164,0
2016-05-23,21.413,21.413,21.135,21.189,252963,0
2016-05-24,21.233,21.633,21.233,21.491,300865,0
2016-05-25,21.516,21.56,21.305,21.501,214153,0
2016-05-26,21.501,21.731,21.457,21.703,181664,0
2016-05-27,21.703,21.961,21.697,21.944,256241,0
2016-05-31,21.944,21.944,21.748,21.854,440355,0
2016-06-01,21.721,21.801,21.614,21.794,454582,0
2016-06-02,21.712,21.899,21.606,21.891,269246,0
2016-06-03,21.97,22.166,21.952,22.077,279655,0
2016-06-06,22.058,22.183,21.873,21.944,259579,0
2016-06-07,22.014,22.138,21.926,22.033,300244,0
2016-06-08,22.04,22.414,21.899,22.36,512626,0
2016-06-09,22.308,22.645,22.299,22.6,393094,0
2016-06-10,22.495,22.687,22.414,22.475,392251,0
2016-06-13,22.281,22.441,22.156,22.308,499143,0
2016-06-14,22.272,22.308,22.068,22.21,289906,0
2016-06-15,22.245,22.352,22.192,22.245,265677,0
2016-06-16,22.138,22.369,22.109,22.343,356050,0
2016-06-17,22.397,22.405,22.077,22.272,1157798,0
2016-06-20,22.343,22.532,22.299,22.308,306712,0
2016-06-21,22.325,22.45,22.21,22.343,302466,0
2016-06-22,22.369,22.397,22.227,22.264,501911,0
2016-06-23,22.352,22.547,22.299,22.405,384963,0
2016-06-24,22.005,22.511,21.765,22.333,532371,0
2016-06-27,22.299,22.485,22.068,22.369,398232,0
2016-06-28,22.475,22.76,22.333,22.495,727728,0
2016-06-29,22.637,22.84,22.592,22.637,692321,0
2016-06-30,22.742,23.07,22.618,23.061,440898,0
2016-07-01,23.07,23.247,22.662,23.008,493313,0
2016-07-05,23.07,23.611,23.026,23.577,482148,0
2016-07-06,23.655,23.789,23.577,23.772,364040,0
2016-07-07,23.655,23.692,23.465,23.496,492268,0
2016-07-08,23.674,23.763,23.479,23.647,418684,0
2016-07-11,23.647,24.109,23.559,23.984,843738,0
2016-07-12,24.063,24.242,23.949,24.056,603726,0
2016-07-13,24.179,24.215,23.94,24.153,354243,0
2016-07-14,24.073,24.367,24.063,24.206,756959,0
2016-07-15,24.313,24.397,24.063,24.304,519479,0
2016-07-18,24.382,24.534,24.313,24.499,374978,0
2016-07-19,24.524,24.607,24.42,24.568,345823,0
2016-07-20,24.678,24.804,24.523,24.698,387513,0
2016-07-21,24.698,24.859,24.643,24.85,500659,0
2016-07-22,24.733,25.274,24.733,25.176,629061,0
2016-07-25,25.121,25.229,24.959,25.229,542301,0
2016-07-26,24.66,25.131,24.109,24.244,758215,0
2016-07-27,24.191,24.236,23.747,23.882,616988,0
2016-07-28,23.973,24.398,23.973,24.371,410361,0
2016-07-29,24.244,25.284,24.244,25.094,709148,0
2016-08-01,24.968,25.059,24.846,24.968,511010,0
2016-08-02,25.049,25.176,24.343,24.433,549851,0
2016-08-03,24.433,24.513,24.181,24.263,591905,0
2016-08-04,24.371,24.508,24.263,24.353,512663,0
2016-08-05,24.388,24.533,24.326,24.517,267669,0
2016-08-08,24.608,24.859,24.443,24.543,693334,0
2016-08-09,24.568,24.66,24.408,24.633,326144,0
2016-08-10,24.623,24.804,24.38,24.453,295890,0
2016-08-11,24.553,24.553,24.136,24.218,213305,0
2016-08-12,24.218,24.733,24.055,24.371,210681,0
2016-08-15,24.244,24.533,24.173,24.218,448853,0
2016-08-16,24.145,24.208,23.747,23.775,431303,0
2016-08-17,23.73,23.846,23.287,23.797,514555,0
2016-08-18,23.882,24.158,23.775,24.118,246063,0
2016-08-19,24.118,24.118,23.797,23.882,287553,0
2016-08-22,24.598,24.678,24.027,24.363,489691,0
2016-08-23,24.508,24.75,24.454,24.714,423942,0
2016-08-24,24.714,24.723,24.296,24.615,273862,0
2016-08-25,24.643,24.804,24.588,24.698,222226,0
2016-08-26,24.778,24.868,24.272,24.463,299838,0
2016-08-29,24.608,24.932,24.608,24.633,147020,0
2016-08-30,24.623,24.723,24.38,24.714,252740,0
2016-08-31,24.653,24.85,24.553,24.668,451270,0
2016-09-01,24.615,24.788,24.363,24.615,254723,0
2016-09-02,24.698,25.204,24.698,25.067,244306,0
2016-09-06,25.049,25.067,24.743,25.067,362966,0
2016-09-07,25.085,25.184,24.977,25.176,364602,0
2016-09-08,25.113,25.113,24.878,25.039,218258,0
2016-09-09,24.842,24.842,23.73,23.73,402705,0
2016-09-12,23.73,24.281,23.566,24.191,287669,0
2016-09-13,24.118,24.127,23.259,23.369,465934,0
2016-09-14,23.494,23.684,23.332,23.539,284589,0
2016-09-15,23.385,23.856,23.278,23.656,290861,0
2016-09-16,23.666,23.73,23.404,23.693,328993,0
2016-09-19,23.747,24.136,23.747,24.109,162954,0
2016-09-20,24.127,24.326,23.937,24.091,182255,0
2016-09-21,24.191,24.66,23.901,24.66,230454,0
2016-09-22,24.904,25.059,24.653,24.949,319586,0
2016-09-23,24.768,24.859,24.478,24.788,333587,0
2016-09-26,24.759,25.189,24.633,24.986,183690,0
2016-09-27,25.004,25.085,24.705,24.768,179865,0
2016-09-28,24.743,25.031,24.733,24.913,291067,0
2016-09-29,24.75,24.868,24.508,24.623,181720,0
2016-09-30,24.678,24.878,24.281,24.318,419029,0
2016-10-03,24.263,24.263,23.846,24.1,223613,0
2016-10-04,24.027,24.036,23.332,23.562,200538,0
2016-10-05,23.648,23.666,22.952,22.979,375557,0
2016-10-06,22.826,23.015,22.22,22.907,608707,0
2016-10-07,22.942,23.287,22.812,23.006,494196,0
2016-10-10,23.042,23.521,22.997,23.088,240499,0
2016-10-11,23.06,23.159,22.607,22.727,297582,0
2016-10-12,22.789,23.494,22.599,23.151,757377,0
2016-10-13,23.015,23.431,23.015,23.369,193916,0
2016-10-14,23.385,23.594,23.241,23.269,118747,0
2016-10-17,23.349,23.549,23.25,23.287,181105,0
2016-10-18,23.349,23.594,23.131,23.439,217845,0
2016-10-19,23.477,23.763,23.321,23.607,283736,0
2016-10-20,23.514,23.523,23.2,23.459,187612,0
2016-10-21,23.347,23.661,23.347,23.607,185564,0
2016-10-24,23.653,23.91,23.597,23.772,259560,0
2016-10-25,23.33,23.882,23.33,23.523,302015,0
2016-10-26,23.301,23.592,22.786,22.923,326970,0
2016-10-27,22.905,23.025,22.054,22.094,385572,0
2016-10-28,22.158,22.306,21.946,22.149,390534,0
2016-10-31,22.287,22.969,22.122,22.813,495294,0
2016-11-01,22.777,22.777,21.983,22.048,412413,0
2016-11-02,22.112,22.14,21.541,21.558,404558,0
2016-11-03,21.541,21.805,21.531,21.551,245478,0
2016-11-04,21.587,21.798,21.439,21.659,281625,0
2016-11-07,21.992,22.445,21.669,22.435,321726,0
2016-11-08,22.399,22.675,22.26,22.527,236723,0
2016-11-09,21.956,22.499,21.752,22.26,491322,0
2016-11-10,22.333,22.333,21.505,21.706,523099,0
2016-11-11,21.725,22.361,21.511,22.094,481789,0
2016-11-14,22.186,22.794,22.043,22.601,595089,0
2016-11-15,22.573,22.731,22.218,22.509,332376,0
2016-11-16,22.499,22.697,22.333,22.685,258258,0
2016-11-17,22.757,22.915,22.297,22.333,386749,0
2016-11-18,22.324,22.655,22.324,22.647,350704,0
2016-11-21,22.701,22.964,22.499,22.573,324897,0
2016-11-22,22.655,22.941,22.593,22.923,260998,0
2016-11-23,22.694,22.941,22.278,22.831,222372,0
2016-11-25,22.895,23.053,22.14,22.895,95237,0
2016-11-28,22.869,23.071,22.803,22.895,325035,0
2016-11-29,22.923,23.385,22.915,23.321,341404,0
2016-11-30,23.043,23.108,22.471,22.537,634454,0
2016-12-01,22.425,22.546,21.9,22.112,376585,0
2016-12-02,22.306,22.803,22.066,22.463,393012,0
2016-12-05,22.546,23.035,22.122,22.463,378262,0
2016-12-06,22.527,22.933,22.445,22.869,320048,0
2016-12-07,22.831,23.459,22.831,23.385,270715,0
2016-12-08,23.274,23.772,23.136,23.615,345132,0
2016-12-09,23.661,23.874,23.533,23.689,318693,0
2016-12-12,23.726,23.892,23.495,23.579,341033,0
2016-12-13,23.615,23.753,23.173,23.357,300584,0
2016-12-14,23.486,23.564,22.639,22.665,321136,0
2016-12-15,22.609,22.915,22.112,22.241,507802,0
2016-12-16,22.343,22.905,22.343,22.517,859528,0
2016-12-19,22.619,22.711,22.463,22.629,469021,0
2016-12-20,22.685,22.933,22.609,22.841,274429,0
2016-12-21,22.877,23.062,22.333,22.333,323367,0
2016-12-22,22.278,22.583,22.218,22.315,258873,0
2016-12-23,22.333,22.593,22.306,22.546,259760,0
2016-12-27,22.619,22.694,22.377,22.491,195665,0
2016-12-28,22.546,22.685,22.343,22.491,247094,0
2016-12-29,22.546,22.877,22.412,22.849,304645,0
2016-12-30,22.941,23.468,22.859,23.238,359924,0
2017-01-03,23.311,23.533,23.214,23.523,252879,0
2017-01-04,23.68,23.928,23.523,23.892,294215,0
2017-01-05,23.892,23.966,23.625,23.901,263886,0
2017-01-06,23.864,23.928,23.607,23.79,247814,0
2017-01-09,23.818,23.818,23.514,23.523,266181,0
2017-01-10,23.579,23.92,23.393,23.845,422192,0
2017-01-11,23.799,23.966,23.615,23.726,314388,0
2017-01-12,23.763,23.763,23.284,23.717,177940,0
2017-01-13,23.735,23.966,23.653,23.938,157979,0
2017-01-17,23.975,24.261,23.901,24.196,344146,0
2017-01-18,24.169,24.343,24.159,24.297,316192,0
2017-01-19,24.147,24.281,23.63,23.686,305969,0
2017-01-20,23.668,24.02,23.668,23.875,302062,0
2017-01-23,23.912,24.25,23.912,24.203,207950,0
2017-01-24,24.175,24.364,24.034,24.203,193782,0
2017-01-25,24.26,24.297,23.95,24.063,146627,0
2017-01-26,24.044,24.194,23.987,24.044,162939,0
2017-01-27,24.081,24.128,23.517,23.696,175738,0
2017-01-30,23.668,23.668,23.226,23.471,197986,0
2017-01-31,23.441,23.715,23.33,23.517,313655,0
2017-02-01,23.555,23.762,23.188,23.197,194587,0
2017-02-02,23.253,23.55,23.188,23.471,192138,0
2017-02-03,23.639,24.006,23.527,23.883,226341,0
2017-02-06,23.846,23.969,23.621,23.724,185930,0
2017-02-07,23.78,23.865,23.527,23.621,198165,0
2017-02-08,23.639,23.78,23.414,23.686,313624,0
2017-02-09,23.724,23.856,23.574,23.658,161042,0
2017-02-10,23.574,24.156,23.574,24.138,231845,0
2017-02-13,24.213,24.307,24.044,24.156,155976,0
2017-02-14,24.034,24.156,23.771,24.044,131271,0
2017-02-15,23.93,23.977,23.555,23.977,248751,0
2017-02-16,23.508,24.391,23.3,24.203,338239,0
2017-02-17,24.288,24.288,23.799,24.203,330913,0
2017-02-21,24.288,24.636,24.138,24.599,249367,0
2017-02-22,24.532,24.626,24.156,24.307,276943,0
2017-02-23,24.448,24.557,24.128,24.515,182775,0
2017-02-24,24.428,24.749,24.313,24.693,233096,0
2017-02-27,24.72,25.087,24.562,24.805,262546,0
2017-02-28,24.805,24.843,24.317,24.448,288037,0
2017-03-01,24.428,24.656,24.279,24.552,226585,0
2017-03-02,24.485,24.485,24.128,24.25,178169,0
2017-03-03,24.213,24.428,23.846,24.166,221389,0
2017-03-06,24.053,24.185,23.856,24.091,169576,0
2017-03-07,23.987,24.232,23.959,24.044,256759,0
2017-03-08,23.969,23.969,23.414,23.517,268525,0
2017-03-09,23.527,23.686,23.028,23.038,168447,0
2017-03-10,23.206,23.522,22.991,23.184,221573,0
2017-03-13,23.527,23.733,23.216,23.527,429563,0
2017-03-14,23.545,23.696,23.273,23.555,441634,0
2017-03-15,23.658,24.344,23.658,24.175,332430,0
2017-03-16,24.166,24.354,23.903,24.194,261417,0
2017-03-17,24.1,24.373,23.997,24.279,856962,0
2017-03-20,24.279,24.382,24.053,24.063,191287,0
2017-03-21,24.147,24.147,23.79,23.809,340939,0
2017-03-22,23.799,23.883,23.461,23.78,313499,0
2017-03-23,23.809,24.147,23.78,23.903,238372,0
2017-03-24,23.912,24.081,23.865,23.94,185553,0
2017-03-27,23.883,23.977,23.705,23.865,208270,0
2017-03-28,23.818,23.903,23.621,23.762,176911,0
2017-03-29,23.705,23.977,23.677,23.959,248109,0
2017-03-30,23.95,24.063,23.79,24.029,141266,0
2017-03-31,24.119,24.401,23.997,24.25,394711,0
2017-04-03,24.232,24.382,24.072,24.317,270030,0
2017-04-04,24.27,24.569,24.27,24.468,269936,0
2017-04-05,24.569,24.599,24.109,24.156,284752,0
2017-04-06,24.175,24.411,23.997,24.344,226051,0
2017-04-07,24.344,24.532,24.344,24.475,297033,0
2017-04-10,24.552,24.626,24.364,24.505,138913,0
2017-04-11,24.495,24.909,24.487,24.843,353204,0
2017-04-12,24.74,24.871,24.579,24.646,312421,0
2017-04-13,24.589,24.805,24.458,24.505,143380,0
2017-04-17,24.552,25.097,24.552,25.012,482879,0
2017-04-18,24.975,25.191,24.881,25.134,345473,0
2017-04-19,25.154,25.221,24.972,25.02,322212,0
2017-04-20,25.106,25.202,24.876,25.163,199360,0
2017-04-21,25.192,25.374,25.163,25.278,553295,0
2017-04-24,25.441,25.614,24.751,24.981,409722,0
2017-04-25,24.856,24.856,23.764,23.821,818269,0
2017-04-26,23.898,24.588,23.639,24.406,645677,0
2017-04-27,24.444,24.492,24.176,24.426,465822,0
2017-04-28,24.426,24.426,23.879,24.022,418880,0
2017-05-01,24.061,24.118,23.84,24.08,419662,0
2017-05-02,24.109,24.147,23.721,23.86,350219,0
2017-05-03,23.783,23.783,23.237,23.399,452881,0
2017-05-04,23.303,23.409,22.594,22.939,412632,0
2017-05-05,22.949,23.207,22.777,23.198,433276,0
2017-05-08,23.169,23.371,22.833,23.073,487561,0
2017-05-09,23.151,23.174,22.623,22.781,356082,0
2017-05-10,22.747,22.999,22.633,22.921,351929,0
2017-05-11,22.843,22.929,22.546,22.886,322213,0
2017-05-12,22.853,22.949,22.767,22.853,236008,0
2017-05-15,22.873,23.217,22.863,22.891,233338,0
2017-05-16,22.959,22.959,22.623,22.738,281678,0
2017-05-17,22.69,23.083,22.594,22.891,357594,0
2017-05-18,22.795,23.275,22.729,23.198,275913,0
2017-05-19,22.651,23.207,22.623,23.055,344331,0
2017-05-22,23.111,23.275,23.041,23.131,180284,0
2017-05-23,23.198,23.293,23.093,23.131,185654,0
2017-05-24,23.159,23.533,23.131,23.399,208346,0
2017-05-25,23.39,23.533,23.333,23.342,207473,0
2017-05-26,23.313,23.313,23.045,23.169,273161,0
2017-05-30,23.131,23.198,22.863,22.863,269797,0
2017-05-31,22.911,22.987,22.671,22.873,551804,0
2017-06-01,22.891,23.495,22.742,23.447,330734,0
2017-06-02,23.581,23.864,23.506,23.629,268688,0
2017-06-05,23.581,23.581,23.063,23.207,308291,0
2017-06-06,23.159,23.438,23.045,23.246,197893,0
2017-06-07,23.111,23.61,23.111,23.505,264481,0
2017-06-08,23.428,23.601,23.179,23.515,201384,0
2017-06-09,23.543,23.898,23.323,23.735,294600,0
2017-06-12,23.697,24.013,23.668,23.956,429440,0
2017-06-13,24.004,24.022,23.735,23.831,265371,0
2017-06-14,23.946,23.974,23.764,23.888,285191,0
2017-06-15,23.725,23.974,23.668,23.831,255474,0
2017-06-16,23.61,23.725,23.457,23.639,1033971,0
2017-06-19,23.706,23.898,23.639,23.869,319789,0
2017-06-20,23.821,23.84,23.505,23.812,253336,0
2017-06-21,23.783,23.965,23.486,23.61,267342,0
2017-06-22,23.639,23.764,23.495,23.553,257918,0
2017-06-23,23.572,23.821,23.544,23.697,475253,0
2017-06-26,23.783,24.004,23.658,23.946,185879,0
2017-06-27,23.869,23.946,23.524,23.533,267261,0
2017-06-28,23.629,23.718,23.467,23.495,252854,0
2017-06-29,23.438,23.514,22.843,22.987,440036,0
2017-06-30,22.997,23.246,22.895,23.035,358545,0
2017-07-03,23.159,23.265,22.911,23.159,291079,0
2017-07-05,23.169,23.207,22.786,22.901,320629,0
2017-07-06,22.767,22.786,22.345,22.412,431594,0
2017-07-07,22.421,22.786,22.287,22.719,380668,0
2017-07-10,22.603,22.795,22.316,22.326,205432,0
2017-07-11,22.345,22.517,22.192,22.499,300720,0
2017-07-12,22.603,23.035,22.603,22.815,307159,0
2017-07-13,22.815,22.986,22.594,22.613,252135,0
2017-07-14,22.671,22.853,22.633,22.742,273469,0
2017-07-17,22.777,23.246,22.738,23.083,371978,0
2017-07-18,23.073,23.207,22.738,23.035,427547,0
2017-07-19,23.093,23.371,23.055,23.265,345729,0
2017-07-20,23.265,23.549,23.216,23.334,382223,0
2017-07-21,23.559,23.559,23.128,23.187,281898,0
2017-07-24,23.138,23.334,22.878,23.02,315380,0
2017-07-25,22.658,23.255,22.658,23.089,292054,0
2017-07-26,23.118,23.236,22.844,23.02,513038,0
2017-07-27,23.001,23.481,22.903,23.363,264589,0
2017-07-28,23.314,23.441,23.109,23.304,178909,0
2017-07-31,23.295,23.373,22.795,22.981,330412,0
2017-08-01,23.069,23.167,22.864,23.109,278598,0
2017-08-02,23.099,23.226,22.874,22.952,204978,0
2017-08-03,22.962,22.981,22.746,22.785,248210,0
2017-08-04,22.727,22.893,22.727,22.854,194814,0
2017-08-07,22.864,22.942,22.707,22.805,127359,0
2017-08-08,22.854,22.913,22.58,22.658,142399,0
2017-08-09,22.648,22.658,22.345,22.423,237602,0
2017-08-10,22.306,22.57,22.3,22.423,212535,0
2017-08-11,22.462,22.521,22.041,22.169,176733,0
2017-08-14,22.306,22.825,22.306,22.795,200995,0
2017-08-15,22.697,22.795,22.541,22.746,200246,0
2017-08-16,23.04,23.04,22.756,22.932,197383,0
2017-08-17,22.962,23.118,22.776,22.785,238493,0
2017-08-18,22.668,22.766,22.492,22.531,264921,0
2017-08-21,22.57,22.962,22.506,22.844,200957,0
2017-08-22,22.844,22.844,22.413,22.443,160113,0
2017-08-23,22.501,22.57,22.355,22.462,163028,0
2017-08-24,22.619,22.648,22.257,22.286,194583,0
2017-08-25,22.394,22.555,22.247,22.472,158510,0
2017-08-28,22.423,22.59,22.183,22.247,316855,0
2017-08-29,22.257,22.384,22.12,22.227,148121,0
2017-08-30,22.188,22.511,22.061,22.501,167659,0
2017-08-31,22.511,22.825,22.472,22.727,249017,0
2017-09-01,22.707,22.903,22.707,22.854,136311,0
2017-09-05,22.874,23.089,22.619,22.727,212731,0
2017-09-06,22.727,22.971,22.624,22.648,183186,0
2017-09-07,22.687,22.756,22.394,22.452,219936,0
2017-09-08,22.433,22.736,22.071,22.521,152264,0
2017-09-11,22.58,22.883,22.566,22.727,183890,0
2017-09-12,22.746,22.883,22.55,22.58,154589,0
2017-09-13,22.59,22.668,22.404,22.492,208827,0
2017-09-14,22.492,22.697,22.374,22.629,176231,0
2017-09-15,22.717,23.011,22.599,22.991,508468,0
2017-09-18,22.991,23.05,22.658,22.854,181772,0
2017-09-19,22.825,22.831,22.609,22.697,248546,0
2017-09-20,22.805,22.981,22.756,22.756,232980,0
2017-09-21,22.834,22.956,22.683,22.687,182946,0
2017-09-22,22.756,22.893,22.678,22.825,228984,0
2017-09-25,22.913,23.133,22.629,22.952,256222,0
2017-09-26,22.971,23.109,22.844,22.952,216669,0
2017-09-27,22.962,23.024,22.678,22.864,297662,0
2017-09-28,22.864,23.06,22.687,22.913,435029,0
2017-09-29,22.913,23.066,22.883,22.932,200481,0
2017-10-02,22.962,23.255,22.893,23.197,352259,0
2017-10-03,23.324,23.432,23.109,23.402,322536,0
2017-10-04,23.441,23.539,23.211,23.51,254699,0
2017-10-05,23.51,23.667,23.481,23.5,201912,0
2017-10-06,23.412,23.618,23.324,23.392,519138,0
2017-10-09,23.432,23.774,23.373,23.765,286399,0
2017-10-10,23.794,24.039,23.765,23.96,393215,0
2017-10-11,23.96,24.098,23.902,23.98,282704,0
2017-10-12,23.97,24.078,23.794,23.96,304177,0
2017-10-13,24.088,24.186,23.947,24.107,162439,0
2017-10-16,24.166,24.186,23.97,24.156,252391,0
2017-10-17,24.156,24.205,24.058,24.176,208180,0
2017-10-18,24.195,24.274,24.117,24.127,239137,0
2017-10-19,24.088,24.107,23.833,23.98,245690,0
2017-10-20,23.98,23.98,23.6,23.65,291717,0
2017-10-23,23.69,23.76,23.56,23.65,121225,0
2017-10-24,23.68,23.92,23.63,23.76,463065,0
2017-10-25,23.74,23.87,23.28,23.34,342442,0
2017-10-26,23.44,23.56,23.11,23.13,302196,0
2017-10-27,23.42,24.07,23.05,24.05,361829,0
2017-10-30,24.04,24.08,23.7875,23.94,220496,0
2017-10-31,23.97,24.285,23.9,24.16,289099,0
2017-11-01,24.26,24.54,24,24.21,272261,0
2017-11-02,24.22,24.61,24.22,24.58,233984,0
2017-11-03,24.48,24.63,24.05,24.59,247518,0
2017-11-06,24.57,25.1074,24.52,24.95,348002,0
2017-11-07,24.93,25.17,24.93,25.12,242034,0
2017-11-08,24.9,25.42,24.77,25.4,312804,0
2017-11-09,25.23,25.555,25.02,25.39,341567,0
2017-11-10,25.3,25.5153,25.3,25.34,200574,0
