Date,Open,High,Low,Close,Volume,OpenInt
2011-01-18,17.53,17.659,17.382,17.588,599112,0
2011-01-19,17.631,17.631,17.185,17.488,1227421,0
2011-01-20,17.324,17.614,17.31,17.458,894936,0
2011-01-21,17.512,17.53,17.31,17.482,563427,0
2011-01-24,17.449,17.605,17.364,17.53,430460,0
2011-01-25,17.449,17.668,17.405,17.504,359240,0
2011-01-26,17.521,17.579,17.458,17.504,421355,0
2011-01-27,17.449,17.614,17.449,17.614,547179,0
2011-01-28,17.504,17.597,17.496,17.53,550475,0
2011-01-31,17.53,17.617,17.487,17.521,240063,0
2011-02-01,17.504,17.614,17.458,17.53,681455,0
2011-02-02,17.405,17.488,17.332,17.373,204438,0
2011-02-03,17.303,17.516,17.303,17.434,667517,0
2011-02-04,17.458,17.512,17.283,17.332,265400,0
2011-02-07,17.34,17.449,17.239,17.414,552691,0
2011-02-08,17.458,17.458,17.235,17.239,300243,0
2011-02-09,17.118,17.449,16.961,17.396,515018,0
2011-02-10,17.294,17.575,17.294,17.485,311038,0
2011-02-11,17.317,17.605,17.301,17.605,211478,0
2011-02-14,17.458,17.736,17.405,17.571,188195,0
2011-02-15,17.382,17.614,17.364,17.512,223280,0
2011-02-16,17.488,17.605,17.431,17.53,68225,0
2011-02-18,17.656,17.767,17.542,17.7,266988,0
2011-02-22,17.571,17.752,17.496,17.631,143463,0
2011-02-23,17.458,17.685,17.2,17.466,208570,0
2011-02-24,17.301,17.466,17.283,17.347,95186,0
2011-02-25,17.399,17.65,17.285,17.609,104351,0
2011-02-28,17.555,17.775,17.555,17.741,161640,0
2011-03-01,17.724,17.849,17.542,17.691,266473,0
2011-03-02,17.627,17.707,17.312,17.426,206973,0
2011-03-03,17.469,17.7,17.334,17.681,65213,0
2011-03-04,17.691,17.776,17.46,17.507,140611,0
2011-03-07,17.691,17.691,17.21,17.312,258024,0
2011-03-08,17.334,17.642,17.25,17.575,260476,0
2011-03-09,17.443,17.642,17.25,17.408,223368,0
2011-03-10,17.285,17.376,17.052,17.092,197383,0
2011-03-11,17.044,17.443,16.969,17.176,63279,0
2011-03-14,17.078,17.485,17.003,17.417,145088,0
2011-03-15,17.21,17.385,17.092,17.385,193097,0
2011-03-16,17.417,17.592,17.241,17.303,290747,0
2011-03-17,17.488,17.625,17.306,17.371,201669,0
2011-03-18,17.507,17.839,17.408,17.839,645483,0
2011-03-21,17.839,17.891,17.691,17.807,101839,0
2011-03-22,17.873,17.882,17.477,17.839,139670,0
2011-03-23,17.873,17.873,17.452,17.724,141531,0
2011-03-24,17.798,17.822,17.516,17.749,230473,0
2011-03-25,17.691,17.899,17.691,17.83,201774,0
2011-03-28,17.882,17.891,17.776,17.798,171786,0
2011-03-29,17.767,17.839,17.575,17.65,290158,0
2011-03-30,17.785,17.785,17.385,17.491,541578,0
2011-03-31,17.358,17.675,17.025,17.65,3755654,0
2011-04-01,17.673,18.156,17.65,17.98,888930,0
2011-04-04,17.98,18.215,17.933,18.039,502693,0
2011-04-05,18.039,18.097,17.98,18.048,198448,0
2011-04-06,18.065,18.264,17.997,18.215,295109,0
2011-04-07,18.164,18.164,17.664,17.865,263545,0
2011-04-08,17.882,17.933,17.533,17.733,192739,0
2011-04-11,17.707,17.807,17.557,17.635,196497,0
2011-04-12,17.566,17.691,17.542,17.618,317744,0
2011-04-13,17.618,17.767,17.557,17.742,253456,0
2011-04-14,17.656,17.948,17.507,17.758,156721,0
2011-04-15,17.707,17.882,17.592,17.839,193253,0
2011-04-18,17.83,17.873,17.557,17.642,120511,0
2011-04-19,17.664,17.673,17.507,17.635,120982,0
2011-04-20,17.785,17.997,17.609,17.98,192287,0
2011-04-21,18.048,18.048,17.681,17.989,154859,0
2011-04-25,17.916,18.248,17.557,17.989,164955,0
2011-04-26,18.065,18.297,17.974,18.215,231646,0
2011-04-27,18.172,18.487,18.147,18.28,300940,0
2011-04-28,18.255,18.355,18.206,18.297,162373,0
2011-04-29,18.327,18.403,18.146,18.319,165083,0
2011-05-02,18.323,18.413,18.206,18.346,158209,0
2011-05-03,18.352,18.462,18.226,18.276,576093,0
2011-05-04,18.297,18.323,18.032,18.197,128816,0
2011-05-05,18.125,18.294,17.976,18.168,104635,0
2011-05-06,18.289,18.289,17.916,18.022,68634,0
2011-05-09,17.98,18.172,17.792,18.172,74257,0
2011-05-10,18.057,18.364,18.057,18.314,67683,0
2011-05-11,18.285,18.343,18.016,18.285,155694,0
2011-05-12,18.239,18.297,17.989,18.264,51840,0
2011-05-13,18.297,18.297,17.916,18.09,187400,0
2011-05-16,18.032,18.255,17.925,18.048,225080,0
2011-05-17,17.899,18.372,17.873,18.082,136941,0
2011-05-18,17.997,18.206,17.925,18.156,121203,0
2011-05-19,18.222,18.43,18.123,18.215,383584,0
2011-05-20,18.142,18.276,17.874,18.1,138405,0
2011-05-23,17.948,17.974,17.549,17.575,220277,0
2011-05-24,17.635,17.815,17.618,17.618,179925,0
2011-05-25,17.642,18.015,17.642,17.956,151335,0
2011-05-26,17.956,18.147,17.858,18.057,154741,0
2011-05-27,18.125,18.36,17.966,18.285,56403,0
2011-05-31,18.534,18.739,18.375,18.604,426623,0
2011-06-01,18.613,18.613,18.206,18.206,313447,0
2011-06-02,18.092,19.365,17.822,18.1,182269,0
2011-06-03,17.957,18.209,17.957,18.117,179607,0
2011-06-06,18.117,18.285,17.957,18.024,273762,0
2011-06-07,18.125,18.2,18.008,18.008,102792,0
2011-06-08,17.949,18.134,17.926,17.976,88247,0
2011-06-09,18.008,18.076,17.839,17.934,172056,0
2011-06-10,17.839,18.008,17.757,17.858,263342,0
2011-06-13,17.815,18.008,17.714,17.839,145857,0
2011-06-14,17.999,18.2,17.976,18.2,100053,0
2011-06-15,18.059,18.276,17.926,18.076,240685,0
2011-06-16,18.129,18.492,17.983,18.018,162133,0
2011-06-17,18.059,18.234,17.916,18.168,268682,0
2011-06-20,18.393,18.637,17.865,18.276,197098,0
2011-06-21,18.376,18.853,18.31,18.528,236614,0
2011-06-22,18.427,18.629,18.402,18.493,74042,0
2011-06-23,18.334,18.528,18.041,18.285,229933,0
2011-06-24,18.334,18.846,18.234,18.737,945097,0
2011-06-27,18.612,18.888,18.568,18.645,166416,0
2011-06-28,18.737,18.869,18.384,18.595,101985,0
2011-06-29,18.686,18.93,18.56,18.878,69966,0
2011-06-30,18.944,19.01,18.782,18.815,156967,0
2011-07-01,18.796,19.02,18.653,18.922,177626,0
2011-07-05,18.878,19.004,18.728,18.98,193667,0
2011-07-06,18.891,19.231,18.891,19.187,260877,0
2011-07-07,19.24,19.481,19.149,19.266,369177,0
2011-07-08,19.065,19.347,18.989,19.282,111046,0
2011-07-11,19.089,19.266,18.955,19.114,134944,0
2011-07-12,19.038,19.45,18.997,19.114,169518,0
2011-07-13,19.197,19.197,18.577,18.771,157243,0
2011-07-14,18.838,18.838,18.033,18.25,509176,0
2011-07-15,18.268,19.123,18.209,19.029,270571,0
2011-07-18,19.029,19.029,18.453,18.67,162299,0
2011-07-19,18.798,18.815,18.179,18.604,237673,0
2011-07-20,18.604,18.812,18.471,18.645,377278,0
2011-07-21,18.711,18.838,18.384,18.678,450835,0
2011-07-22,18.694,18.771,18.577,18.653,109825,0
2011-07-25,18.587,18.98,18.343,18.711,131011,0
2011-07-26,18.678,19.161,18.518,18.926,327936,0
2011-07-27,18.853,18.853,17.934,18.276,344372,0
2011-07-28,18.273,18.815,18.222,18.433,519859,0
2011-07-29,18.281,18.587,18.001,18.425,625235,0
2011-08-01,18.268,18.595,18.2,18.41,192463,0
2011-08-02,18.357,18.382,18.027,18.027,159020,0
2011-08-03,17.99,18.024,17.322,17.874,142246,0
2011-08-04,17.721,17.839,17.12,17.129,252983,0
2011-08-05,17.448,17.512,16.616,16.759,467458,0
2011-08-08,16.364,16.475,15.335,15.427,348094,0
2011-08-09,15.879,15.964,14.907,15.671,867211,0
2011-08-10,15.462,16.011,14.958,15.134,1062525,0
2011-08-11,15.234,15.736,15.066,15.376,521277,0
2011-08-12,15.495,16.005,14.941,15.242,271099,0
2011-08-15,15.361,16.533,15.361,16.483,198972,0
2011-08-16,16.315,16.315,15.852,16.257,310149,0
2011-08-17,16.331,16.768,16.24,16.658,151629,0
2011-08-18,16.222,16.339,15.21,15.485,257625,0
2011-08-19,15.311,15.997,14.991,15.311,123478,0
2011-08-22,15.504,15.569,15.225,15.385,162968,0
2011-08-23,15.444,16.18,15.385,15.997,268006,0
2011-08-24,16.02,16.417,15.887,15.982,150188,0
2011-08-25,16.073,16.08,15.393,15.671,149611,0
2011-08-26,15.543,15.825,15.442,15.807,81751,0
2011-08-29,15.955,16.558,15.822,16.465,141622,0
2011-08-30,16.391,16.609,16.124,16.506,88329,0
2011-08-31,16.717,17.069,16.632,16.863,241812,0
2011-09-01,16.835,17.07,16.483,16.576,224984,0
2011-09-02,16.494,16.554,15.946,15.982,174737,0
2011-09-06,15.654,16.256,15.637,16.07,132930,0
2011-09-07,16.299,16.662,16.001,16.484,180248,0
2011-09-08,16.444,16.501,16.178,16.299,109427,0
2011-09-09,16.147,16.153,15.526,15.663,187648,0
2011-09-12,15.407,15.782,15.289,15.603,121214,0
2011-09-13,15.646,16.043,15.576,15.96,134031,0
2011-09-14,16.121,16.544,15.942,16.094,242503,0
2011-09-15,16.238,16.323,15.942,16.104,96678,0
2011-09-16,16.104,16.849,16.043,16.517,988042,0
2011-09-19,16.213,16.357,16.025,16.035,140764,0
2011-09-20,16.104,16.331,15.908,15.925,158596,0
2011-09-21,15.978,16.204,15.568,15.72,244302,0
2011-09-22,15.391,15.672,15.17,15.407,220135,0
2011-09-23,15.407,15.477,15.129,15.425,167493,0
2011-09-26,15.493,15.493,15.026,15.213,256803,0
2011-09-27,15.484,15.993,15.374,15.646,389049,0
2011-09-28,15.791,15.881,15.138,15.138,292008,0
2011-09-29,15.382,15.654,15.221,15.621,182154,0
2011-09-30,15.436,15.507,15.203,15.211,259201,0
2011-10-03,15.197,15.206,13.96,14.373,280575,0
2011-10-04,14.135,15.468,13.982,15.358,384072,0
2011-10-05,15.221,15.314,14.485,14.976,604294,0
2011-10-06,14.823,15.206,14.73,15.085,234831,0
2011-10-07,15.17,15.46,14.705,14.755,232404,0
2011-10-10,15.044,15.069,14.873,15.052,179201,0
2011-10-11,14.917,15.103,14.62,14.713,219244,0
2011-10-12,14.84,15.917,14.84,15.841,120019,0
2011-10-13,15.703,15.773,15.103,15.543,181860,0
2011-10-14,15.646,15.908,15.646,15.833,103678,0
2011-10-17,15.72,15.764,15.484,15.535,92952,0
2011-10-18,15.586,16.256,15.416,16.052,135914,0
2011-10-19,15.96,15.978,15.468,15.712,181873,0
2011-10-20,15.825,16.147,15.35,15.798,117652,0
2011-10-21,16.104,16.662,16.104,16.4,454755,0
2011-10-24,16.392,17.204,16.331,16.95,198218,0
2011-10-25,16.896,17.069,16.572,16.648,168507,0
2011-10-26,16.858,17.12,16.364,16.899,127739,0
2011-10-27,17.391,17.959,17.196,17.66,275918,0
2011-10-28,17.569,17.977,17.569,17.696,165415,0
2011-10-31,17.443,17.858,17.071,17.183,189458,0
2011-11-01,16.735,16.854,16.075,16.194,240783,0
2011-11-02,16.364,16.722,16.13,16.652,151312,0
2011-11-03,16.854,17.147,16.409,16.947,165324,0
2011-11-04,16.776,17.214,16.581,17.077,88597,0
2011-11-07,17.078,17.111,16.348,17.035,57634,0
2011-11-08,17.035,17.747,16.501,17.46,145680,0
2011-11-09,16.947,17.128,16.563,16.648,206212,0
2011-11-10,16.896,16.999,16.373,16.819,366374,0
2011-11-11,16.967,17.517,16.883,17.188,303292,0
2011-11-14,17.163,17.179,16.706,16.866,197509,0
2011-11-15,16.765,17.679,16.713,17.255,209647,0
2011-11-16,17.357,18.357,17.357,17.696,940570,0
2011-11-17,17.622,18.086,17.231,17.357,350036,0
2011-11-18,17.383,17.83,17.281,17.604,432575,0
2011-11-21,17.357,17.569,16.765,17.526,475262,0
2011-11-22,17.383,17.434,16.899,17.07,498344,0
2011-11-23,16.941,17.019,16.544,16.823,212566,0
2011-11-25,16.819,17.255,16.743,16.743,96799,0
2011-11-28,17.102,17.357,16.899,17.163,469552,0
2011-11-29,17.264,17.434,17.026,17.213,453016,0
2011-11-30,17.622,17.882,17.299,17.488,4117272,0
2011-12-01,17.5,17.508,17.052,17.323,535579,0
2011-12-02,17.358,17.393,17.092,17.128,383752,0
2011-12-05,17.333,17.781,17.101,17.301,356180,0
2011-12-06,17.292,17.428,17.179,17.31,287145,0
2011-12-07,17.214,17.342,16.974,17.31,549629,0
2011-12-08,17.196,17.246,16.879,16.915,357168,0
2011-12-09,16.992,17.367,16.854,17.325,487262,0
2011-12-12,17.255,17.318,17.128,17.196,271772,0
2011-12-13,17.255,17.464,16.999,17.101,488471,0
2011-12-14,16.983,17.273,16.896,17.101,246375,0
2011-12-15,17.31,17.464,17.188,17.455,166252,0
2011-12-16,17.487,17.847,17.137,17.627,605023,0
2011-12-19,17.683,17.828,17.555,17.617,234330,0
2011-12-20,17.796,18.181,17.666,17.958,917391,0
2011-12-21,17.983,18.138,17.788,17.977,187485,0
2011-12-22,18.053,18.087,17.702,17.718,177515,0
2011-12-23,17.813,17.813,17.521,17.718,106441,0
2011-12-27,17.65,17.804,17.582,17.65,129191,0
2011-12-28,17.683,17.89,17.419,17.573,62062,0
2011-12-29,17.573,17.95,17.555,17.856,79020,0
2011-12-30,17.785,18.09,17.507,17.561,287405,0
2012-01-03,17.693,18.071,17.683,17.916,121036,0
2012-01-04,17.781,18.001,17.333,17.342,109297,0
2012-01-05,17.111,17.657,17.111,17.548,104412,0
2012-01-06,17.503,17.657,17.428,17.446,110453,0
2012-01-09,17.367,17.455,16.947,17.059,104319,0
2012-01-10,17.214,17.675,17.214,17.385,93338,0
2012-01-11,17.188,17.762,17.188,17.753,60344,0
2012-01-12,17.813,17.813,17.204,17.496,166874,0
2012-01-13,17.325,17.736,17.301,17.718,102607,0
2012-01-17,17.789,17.919,17.599,17.709,124303,0
2012-01-18,17.745,18.181,17.736,18.173,92013,0
2012-01-19,18.189,18.412,18.027,18.181,109119,0
2012-01-20,18.207,18.378,18.113,18.198,115436,0
2012-01-23,18.31,18.532,18.138,18.378,72374,0
2012-01-24,18.319,18.524,18.249,18.386,205956,0
2012-01-25,18.343,18.361,18.224,18.302,158581,0
2012-01-26,18.42,18.815,18.293,18.782,97343,0
2012-01-27,18.66,19.098,18.66,18.901,144371,0
2012-01-30,18.747,18.961,18.584,18.806,170739,0
2012-01-31,18.8,19.078,18.454,18.965,165762,0
2012-02-01,19.081,19.449,18.764,19.39,195114,0
2012-02-02,19.32,19.431,19.003,19.32,197871,0
2012-02-03,19.544,19.798,19.262,19.791,220269,0
2012-02-06,19.562,19.707,19.312,19.441,122431,0
2012-02-07,19.449,19.794,19.379,19.535,111487,0
2012-02-08,19.587,19.682,19.206,19.406,139067,0
2012-02-09,19.406,19.441,19.007,19.032,123729,0
2012-02-10,18.84,19.089,18.652,18.883,72683,0
2012-02-13,18.961,19.055,18.729,18.918,216307,0
2012-02-14,18.815,18.857,18.343,18.489,277740,0
2012-02-15,18.557,18.824,18.241,18.515,562201,0
2012-02-16,18.54,19.327,18.54,19.295,137267,0
2012-02-17,19.269,19.295,19.01,19.287,173689,0
2012-02-21,19.218,19.422,18.918,19.363,146782,0
2012-02-22,19.191,19.32,19.098,19.173,192049,0
2012-02-23,19.132,19.159,18.936,19.149,221306,0
2012-02-24,19.104,19.327,19.069,19.206,64363,0
2012-02-27,19.072,19.089,18.764,19.01,66917,0
2012-02-28,18.952,19.108,18.719,18.798,76363,0
2012-02-29,18.816,18.876,18.335,18.432,436425,0
2012-03-01,18.412,18.738,18.036,18.207,292761,0
2012-03-02,18.151,18.619,18.143,18.531,366420,0
2012-03-05,18.557,19.007,18.454,18.999,236289,0
2012-03-06,18.912,19.215,18.758,18.784,196994,0
2012-03-07,18.194,18.557,18.074,18.402,291544,0
2012-03-08,18.721,18.948,18.481,18.54,307674,0
2012-03-09,18.877,19.104,18.592,18.766,264084,0
2012-03-12,18.886,18.886,18.264,18.584,356333,0
2012-03-13,18.592,19.285,18.592,19.232,190535,0
2012-03-14,19.319,19.517,19.015,19.121,233853,0
2012-03-15,19.128,19.535,19.051,19.517,254258,0
2012-03-16,19.596,19.622,19.397,19.441,426729,0
2012-03-19,19.379,19.837,19.37,19.701,213255,0
2012-03-20,19.545,19.743,19.526,19.646,84853,0
2012-03-21,19.691,19.786,19.562,19.682,81290,0
2012-03-22,19.562,19.577,19.293,19.57,84817,0
2012-03-23,19.613,19.933,19.449,19.856,121372,0
2012-03-26,20.046,20.159,19.751,19.882,125426,0
2012-03-27,19.924,19.949,19.682,19.743,125262,0
2012-03-28,19.718,19.794,19.397,19.535,87567,0
2012-03-29,19.441,19.57,19.327,19.553,118366,0
2012-03-30,19.701,19.761,19.42,19.718,331557,0
2012-04-02,19.637,20.408,19.637,20.355,150431,0
2012-04-03,20.355,20.355,19.829,19.933,90916,0
2012-04-04,19.691,19.985,19.691,19.89,86461,0
2012-04-05,19.794,20.046,19.794,19.949,37766,0
2012-04-09,19.829,19.829,19.499,19.507,140269,0
2012-04-10,19.499,19.507,19.086,19.179,157516,0
2012-04-11,19.37,19.672,19.302,19.663,122569,0
2012-04-12,19.631,19.777,19.482,19.691,85016,0
2012-04-13,19.596,19.672,19.389,19.415,119149,0
2012-04-16,19.57,19.856,19.482,19.654,61116,0
2012-04-17,19.794,20.15,19.726,19.975,83372,0
2012-04-18,19.847,19.933,19.475,19.517,180598,0
2012-04-19,19.57,19.604,19.31,19.457,115466,0
2012-04-20,19.663,19.866,19.604,19.786,162247,0
2012-04-23,19.507,19.577,19.415,19.457,92237,0
2012-04-24,19.507,20.14,19.482,20.062,112661,0
2012-04-25,20.244,20.363,20.037,20.194,124816,0
2012-04-26,20.167,20.582,19.898,20.314,150383,0
2012-04-27,20.435,20.536,20.186,20.417,122046,0
2012-04-30,20.365,20.642,20.298,20.334,173284,0
2012-05-01,20.435,20.659,20.314,20.39,342295,0
2012-05-02,20.371,20.902,20.341,20.83,251530,0
2012-05-03,20.867,20.921,20.667,20.755,214701,0
2012-05-04,20.643,20.929,20.287,20.349,227430,0
2012-05-07,20.306,20.719,20.296,20.673,122346,0
2012-05-08,20.6,20.911,20.582,20.747,137314,0
2012-05-09,20.579,20.987,20.56,20.641,135127,0
2012-05-10,20.763,20.875,20.514,20.727,159834,0
2012-05-11,20.527,20.824,20.504,20.659,65463,0
2012-05-14,20.536,20.824,20.333,20.408,104414,0
2012-05-15,20.426,20.582,20.296,20.546,175570,0
2012-05-16,20.635,20.635,20.452,20.452,91375,0
2012-05-17,20.417,20.452,20.106,20.15,122401,0
2012-05-18,20.106,20.38,19.517,19.545,178945,0
2012-05-21,19.631,19.882,19.499,19.801,303832,0
2012-05-22,19.777,20.106,19.777,19.915,111505,0
2012-05-23,19.734,19.734,19.379,19.613,259949,0
2012-05-24,19.663,19.89,19.449,19.882,97349,0
2012-05-25,19.906,20.03,19.776,19.881,87254,0
2012-05-29,19.942,20.194,19.89,20.186,61055,0
2012-05-30,19.985,20.037,19.663,19.682,115702,0
2012-05-31,19.654,19.726,19.426,19.532,344146,0
2012-06-01,19.199,19.454,19.139,19.164,137523,0
2012-06-04,19.215,19.613,19.215,19.422,284358,0
2012-06-05,19.27,20.169,19.27,20.152,196722,0
2012-06-06,20.219,20.448,20.133,20.395,196657,0
2012-06-07,20.633,20.633,20.29,20.366,134519,0
2012-06-08,20.318,20.501,20.255,20.395,135226,0
2012-06-11,20.633,20.633,19.793,19.828,204032,0
2012-06-12,19.846,19.958,19.643,19.924,115376,0
2012-06-13,19.985,20.143,19.75,19.809,143574,0
2012-06-14,19.837,20.395,19.837,20.162,286846,0
2012-06-15,20.162,20.273,20.053,20.143,337253,0
2012-06-18,20.071,20.501,20.063,20.422,152483,0
2012-06-19,20.485,20.885,20.422,20.588,179202,0
2012-06-20,20.671,20.671,20.376,20.448,79269,0
2012-06-21,20.501,20.533,20.201,20.328,237557,0
2012-06-22,20.485,20.485,19.942,19.995,1525638,0
2012-06-25,20.013,20.395,19.724,20.281,162917,0
2012-06-26,20.385,20.598,20.228,20.395,185157,0
2012-06-27,20.542,20.657,20.404,20.552,157057,0
2012-06-28,20.485,20.667,20.44,20.598,191195,0
2012-06-29,20.906,21.273,20.825,21.159,163653,0
2012-07-02,21.277,21.52,21.138,21.512,149450,0
2012-07-03,21.574,21.807,21.555,21.766,66495,0
2012-07-05,21.677,21.791,21.547,21.644,55926,0
2012-07-06,21.39,21.731,21.39,21.713,58931,0
2012-07-09,21.722,21.88,21.592,21.861,105263,0
2012-07-10,21.916,21.992,21.653,21.775,82017,0
2012-07-11,21.88,21.88,21.52,21.722,102913,0
2012-07-12,21.66,21.94,21.66,21.713,100611,0
2012-07-13,21.835,21.933,21.677,21.713,180318,0
2012-07-16,21.75,21.955,21.626,21.933,186086,0
2012-07-17,22.082,22.158,21.861,22.073,120789,0
2012-07-18,22.058,22.099,21.89,22.004,71201,0
2012-07-19,22.064,22.064,21.775,21.775,119524,0
2012-07-20,21.609,21.88,21.609,21.87,127636,0
2012-07-23,21.609,21.609,21.461,21.496,225941,0
2012-07-24,21.572,21.899,21.442,21.6,330195,0
2012-07-25,21.766,21.775,21.496,21.722,175538,0
2012-07-26,21.94,22.491,21.933,22.212,252745,0
2012-07-27,22.246,22.796,22.222,22.576,138843,0
2012-07-30,22.683,23.285,22.675,23.109,262830,0
2012-07-31,23.111,23.111,22.432,22.69,415253,0
2012-08-01,22.864,22.882,22.666,22.692,180972,0
2012-08-02,22.04,22.293,21.608,22.075,400058,0
2012-08-03,22.361,22.98,22.212,22.832,130051,0
2012-08-06,22.926,23.249,22.9,23.082,92526,0
2012-08-07,23.204,23.204,23.007,23.092,150083,0
2012-08-08,22.814,23.074,22.733,22.935,215414,0
2012-08-09,22.796,22.98,22.593,22.725,189329,0
2012-08-10,22.742,22.742,22.378,22.742,143094,0
2012-08-13,22.692,22.935,22.403,22.796,116461,0
2012-08-14,22.952,22.952,22.418,22.473,90345,0
2012-08-15,22.527,22.63,22.426,22.481,200903,0
2012-08-16,22.509,22.55,22.269,22.527,116776,0
2012-08-17,22.63,23.092,22.403,22.97,384493,0
2012-08-20,22.989,23.563,22.98,23.469,216426,0
2012-08-21,23.607,24.026,23.519,23.634,240626,0
2012-08-22,23.685,23.816,23.433,23.721,144604,0
2012-08-23,23.764,23.851,23.51,23.693,117550,0
2012-08-24,23.604,23.921,23.56,23.805,108314,0
2012-08-27,23.774,23.774,23.528,23.711,91684,0
2012-08-28,23.563,24.009,23.485,23.973,101030,0
2012-08-29,23.973,24.121,23.851,24.097,104256,0
2012-08-30,24.079,24.079,23.791,23.825,111167,0
2012-08-31,23.877,23.877,23.42,23.79,151778,0
2012-09-04,23.85,24,23.55,23.931,141460,0
2012-09-05,24.104,24.104,23.719,23.805,228718,0
2012-09-06,24.009,24.501,23.964,24.406,209282,0
2012-09-07,24.518,24.569,24.247,24.299,179404,0
2012-09-10,24.361,24.361,23.973,23.991,147362,0
2012-09-11,23.931,24.061,23.931,23.981,166113,0
2012-09-12,24.14,24.238,24.053,24.088,250679,0
2012-09-13,24.202,24.308,24.15,24.255,436900,0
2012-09-14,24.396,24.537,24.168,24.501,459987,0
2012-09-17,24.387,24.72,24.387,24.625,176478,0
2012-09-18,24.562,24.659,24.387,24.518,84659,0
2012-09-19,24.501,24.501,24.177,24.184,147631,0
2012-09-20,23.85,23.931,23.42,23.709,210371,0
2012-09-21,23.797,23.877,23.649,23.709,422283,0
2012-09-24,23.655,23.931,23.655,23.877,216659,0
2012-09-25,23.981,24.035,23.595,23.595,230171,0
2012-09-26,23.699,23.699,23.428,23.499,201821,0
2012-09-27,23.524,23.894,23.446,23.719,429011,0
2012-09-28,23.614,24.212,23.489,23.56,480736,0
2012-10-01,23.595,23.955,23.297,23.614,293804,0
2012-10-02,23.744,23.912,23.56,23.877,151951,0
2012-10-03,23.94,24.317,23.894,24.247,216783,0
2012-10-04,24.247,24.42,24.061,24.14,223200,0
2012-10-05,24.299,24.546,24.212,24.351,142536,0
2012-10-08,24.326,24.457,24.262,24.308,183508,0
2012-10-09,24.271,24.317,24.035,24.035,92718,0
2012-10-10,24.061,24.335,24.009,24.271,96206,0
2012-10-11,24.369,24.411,24.262,24.396,264396,0
2012-10-12,24.326,24.518,24.326,24.411,182401,0
2012-10-15,24.406,24.607,24.351,24.449,208147,0
2012-10-16,24.484,24.879,24.484,24.818,166467,0
2012-10-17,24.774,24.915,24.642,24.642,86963,0
2012-10-18,24.569,25.02,24.569,24.986,79145,0
2012-10-19,24.845,24.958,24.546,24.598,107265,0
2012-10-22,24.616,24.686,24.07,24.13,126843,0
2012-10-23,23.991,24.361,23.841,24.262,118924,0
2012-10-24,24.262,24.308,24.061,24.158,81415,0
2012-10-25,24.361,24.411,23.675,23.94,77105,0
2012-10-26,24.009,24.009,23.541,23.727,77464,0
2012-10-31,23.699,24.053,23.699,23.894,116706,0
2012-11-01,23.931,24.13,22.953,23.94,228690,0
2012-11-02,24.088,24.098,23.639,23.877,226665,0
2012-11-05,23.877,24.035,23.623,23.772,189421,0
2012-11-06,23.772,24.579,23.682,24.14,104867,0
2012-11-07,24.511,24.511,23.964,24.177,111530,0
2012-11-08,24.158,24.308,23.489,23.55,125297,0
2012-11-09,23.55,24.14,23.55,24.122,116529,0
2012-11-12,24.255,24.406,24.026,24.168,112025,0
2012-11-13,24.168,24.184,23.709,23.832,126689,0
2012-11-14,23.859,23.931,23.013,23.084,267041,0
2012-11-15,23.008,23.279,21.872,22.891,149509,0
2012-11-16,22.848,23.252,22.619,23.207,187167,0
2012-11-19,23.474,24.247,23.465,23.912,246429,0
2012-11-20,23.877,24.262,23.736,24.202,124214,0
2012-11-21,24.396,24.827,23.981,24.122,47765,0
2012-11-23,24.411,24.562,24.14,24.396,39194,0
2012-11-26,24.411,24.546,24.271,24.493,130281,0
2012-11-27,24.396,24.799,24.184,24.625,164245,0
2012-11-28,24.484,24.569,24.219,24.361,191231,0
2012-11-29,24.579,24.579,23.981,24.044,285648,0
2012-11-30,24.07,24.262,23.814,23.947,353388,0
2012-12-03,24.088,24.158,23.709,23.782,270974,0
2012-12-04,23.744,23.964,23.489,23.824,128101,0
2012-12-05,23.964,24.009,23.639,23.719,74783,0
2012-12-06,23.79,24.104,23.744,23.805,108942,0
2012-12-07,23.912,23.947,23.699,23.85,137297,0
2012-12-10,23.921,24.044,23.709,23.824,65358,0
2012-12-11,24,24,23.772,23.868,103781,0
2012-12-12,24.028,24.231,23.681,23.762,270629,0
2012-12-13,23.762,24.187,23.736,23.762,158400,0
2012-12-14,23.647,23.947,23.638,23.647,128411,0
2012-12-17,23.79,23.886,23.663,23.752,210293,0
2012-12-18,23.726,24.001,23.726,23.814,261118,0
2012-12-19,23.781,23.902,23.602,23.708,179973,0
2012-12-20,23.79,24.434,23.736,24.33,141971,0
2012-12-21,24.205,24.666,24.161,24.365,322325,0
2012-12-24,24.347,24.524,23.823,24.355,34643,0
2012-12-26,24.355,24.498,24.124,24.187,31581,0
2012-12-27,24.133,24.365,23.902,24.321,42589,0
2012-12-28,24.195,24.444,24.179,24.187,56746,0
2012-12-31,24.124,24.789,24.018,24.754,90725,0
2013-01-02,25.251,25.517,25.037,25.286,271851,0
2013-01-03,25.366,25.401,24.773,24.817,150716,0
2013-01-04,24.967,25.154,24.781,25.037,66752,0
2013-01-07,24.86,25.162,24.835,25.099,56354,0
2013-01-08,25.154,25.268,24.958,25.172,147436,0
2013-01-09,25.296,25.372,24.986,25.268,143408,0
2013-01-10,25.391,25.517,25.117,25.154,150178,0
2013-01-11,25.215,25.313,24.844,25.037,162943,0
2013-01-14,25.045,25.286,24.931,25.172,96986,0
2013-01-15,25.029,25.305,24.939,25.205,94239,0
2013-01-16,25.259,25.411,25.074,25.268,186863,0
2013-01-17,25.427,25.729,25.382,25.419,154842,0
2013-01-18,25.419,25.419,25.099,25.197,198048,0
2013-01-22,25.278,25.747,25.259,25.5,116038,0
2013-01-23,25.542,25.606,25.268,25.286,282073,0
2013-01-24,25.322,25.571,25.313,25.464,195413,0
2013-01-25,25.571,25.571,25.313,25.34,198852,0
2013-01-28,25.401,25.561,25.215,25.366,265460,0
2013-01-29,25.322,26.2,25.224,26.127,967443,0
2013-01-30,26.094,26.135,25.571,25.674,157466,0
2013-01-31,25.641,25.897,25.571,25.615,182907,0
2013-02-01,25.81,26.2,25.615,26.153,167044,0
2013-02-04,26.022,26.135,25.792,26.127,252506,0
2013-02-05,26.285,26.385,25.825,25.95,119350,0
2013-02-06,25.783,25.942,25.738,25.915,89887,0
2013-02-07,25.835,26.118,25.561,25.968,458085,0
2013-02-08,26.075,26.244,25.907,26.135,88239,0
2013-02-11,26.182,26.208,26.11,26.208,116398,0
2013-02-12,26.278,26.385,26.11,26.385,129185,0
2013-02-13,26.333,26.483,26.234,26.352,42871,0
2013-02-14,26.359,26.483,26.323,26.375,64951,0
2013-02-15,26.464,26.511,25.925,26.285,183954,0
2013-02-19,26.404,26.473,26.153,26.304,360406,0
2013-02-20,26.587,27.093,26.428,26.633,253560,0
2013-02-21,26.73,26.84,26.234,26.333,129548,0
2013-02-22,26.688,27.015,26.412,27,111004,0
2013-02-25,27.093,27.131,26.519,26.587,140087,0
2013-02-26,26.721,27.015,26.68,26.84,138327,0
2013-02-27,26.84,27.281,26.721,26.872,109294,0
2013-02-28,26.915,27.057,26.705,26.793,277347,0
2013-03-01,26.604,27.111,26.578,27.083,152112,0
2013-03-04,27.065,27.485,26.971,27.45,135820,0
2013-03-05,27.847,27.982,27.627,27.946,128372,0
2013-03-06,27.946,27.955,27.431,27.741,149969,0
2013-03-07,27.741,27.822,27.511,27.768,128098,0
2013-03-08,27.928,28.114,27.758,28.096,157812,0
2013-03-11,27.946,28.377,27.822,28.274,152909,0
2013-03-12,28.256,28.301,28.031,28.183,176453,0
2013-03-13,28.284,28.654,28.257,28.654,186734,0
2013-03-14,28.614,29.185,28.578,29.12,227726,0
2013-03-15,29.176,29.176,28.417,28.663,620093,0
2013-03-18,28.503,28.824,28.455,28.824,177250,0
2013-03-19,28.79,28.891,28.343,28.54,101661,0
2013-03-20,28.663,28.863,28.445,28.588,90471,0
2013-03-21,28.408,28.758,28.408,28.47,110627,0
2013-03-22,28.55,28.721,28.445,28.623,135615,0
2013-03-25,28.775,28.824,28.568,28.749,85318,0
2013-03-26,28.941,28.958,28.701,28.872,89382,0
2013-03-27,28.872,28.949,28.494,28.824,236651,0
2013-03-28,28.949,29.033,28.54,28.56,399103,0
2013-04-01,28.596,28.824,28.274,28.673,327585,0
2013-04-02,28.844,29.906,28.844,28.995,521391,0
2013-04-03,29.015,29.363,28.775,29.156,245747,0
2013-04-04,29.101,29.656,29.101,29.603,180712,0
2013-04-05,29.166,29.782,29.068,29.656,130400,0
2013-04-08,29.736,29.862,29.584,29.621,151528,0
2013-04-09,29.63,29.71,29.033,29.06,183466,0
2013-04-10,29.005,29.299,28.863,29.042,213437,0
2013-04-11,29.101,29.683,28.967,29.648,173084,0
2013-04-12,29.656,29.701,29.432,29.692,155424,0
2013-04-15,29.63,29.701,28.749,28.806,216278,0
2013-04-16,28.977,29.138,28.623,29.093,169062,0
2013-04-17,28.917,29.024,28.302,28.673,185810,0
2013-04-18,28.646,28.958,28.343,28.834,171826,0
2013-04-19,28.824,29.506,28.806,29.479,121305,0
2013-04-22,29.211,29.45,28.995,29.237,77785,0
2013-04-23,29.405,29.584,29.11,29.47,97084,0
2013-04-24,29.54,29.745,29.156,29.664,95449,0
2013-04-25,29.558,29.648,29.024,29.202,248431,0
2013-04-26,29.138,29.397,28.935,29.077,165335,0
2013-04-29,29.237,29.815,29.015,29.558,160867,0
2013-04-30,29.506,30.119,29.405,30.119,272049,0
2013-05-01,29.844,31.2,29.479,30.496,305783,0
2013-05-02,30.582,32.362,30.582,31.503,342689,0
2013-05-03,31.87,32.155,31.529,31.654,140339,0
2013-05-06,31.654,31.654,31.36,31.396,144149,0
2013-05-07,31.28,31.88,31.273,31.663,219224,0
2013-05-08,31.68,31.985,31.529,31.754,228477,0
2013-05-09,31.824,31.87,31.351,31.396,225363,0
2013-05-10,31.529,31.529,31.155,31.226,586543,0
2013-05-13,31.264,31.468,31.164,31.226,120093,0
2013-05-14,31.298,31.485,31.226,31.333,120571,0
2013-05-15,31.36,31.485,31.12,31.36,355549,0
2013-05-16,31.386,31.386,31.066,31.208,219401,0
2013-05-17,31.333,31.538,31.182,31.315,224753,0
2013-05-20,31.342,31.601,31.093,31.235,208261,0
2013-05-21,31.289,31.601,31.217,31.586,177731,0
2013-05-22,31.547,31.547,30.371,30.504,210741,0
2013-05-23,30.344,30.924,30.04,30.924,301738,0
2013-05-24,30.885,31.022,30.478,31.013,146556,0
2013-05-28,31.244,31.351,30.175,30.521,131006,0
2013-05-29,30.271,30.531,29.337,29.639,294692,0
2013-05-30,29.808,29.835,29.202,29.253,120244,0
2013-05-31,29.034,29.305,28.515,28.726,237159,0
2013-06-03,28.881,29.12,28.445,29.042,431661,0
2013-06-04,29.185,29.246,28.352,28.379,402076,0
2013-06-05,28.445,28.854,28.311,28.427,189857,0
2013-06-06,28.352,29.327,28.318,29.289,195293,0
2013-06-07,29.496,29.496,28.646,29.033,266103,0
2013-06-10,29.033,29.202,28.729,29.101,89193,0
2013-06-11,28.935,29.138,28.614,28.638,203709,0
2013-06-12,28.892,29.132,28.171,28.18,205263,0
2013-06-13,28.119,28.892,28.119,28.711,151734,0
2013-06-14,28.683,28.855,28.244,28.341,137825,0
2013-06-17,28.568,28.614,28.244,28.359,161067,0
2013-06-18,28.486,29.062,28.254,28.91,146219,0
2013-06-19,28.951,29.017,27.902,27.93,61116,0
2013-06-20,27.625,27.669,26.692,26.837,132115,0
2013-06-21,26.969,27.219,26.465,26.598,332253,0
2013-06-24,26.285,26.743,25.738,26.294,141899,0
2013-06-25,26.429,26.854,26.071,26.854,197666,0
2013-06-26,27.075,27.132,26.751,26.989,271082,0
2013-06-27,27.202,27.949,27.075,27.94,131094,0
2013-06-28,27.93,27.94,27.606,27.712,252941,0
2013-07-01,27.949,28.316,27.788,28.263,214140,0
2013-07-02,28.3,28.776,28.119,28.758,175430,0
2013-07-03,28.559,28.749,28.291,28.721,460626,0
2013-07-05,29.096,29.096,28.11,28.969,219315,0
2013-07-08,28.961,29.34,28.961,29.123,177035,0
2013-07-09,29.189,29.456,29.054,29.304,149372,0
2013-07-10,29.275,29.438,28.865,29.36,130711,0
2013-07-11,29.699,30.3,29.58,30.176,220470,0
2013-07-12,30.066,30.4,29.887,30.193,102356,0
2013-07-15,30.3,30.749,30.203,30.408,331094,0
2013-07-16,30.525,30.552,30.22,30.434,190763,0
2013-07-17,30.535,30.606,30.21,30.256,196850,0
2013-07-18,30.291,30.561,30.237,30.4,73125,0
2013-07-19,30.39,30.482,30.203,30.32,81748,0
2013-07-22,30.273,30.586,30.066,30.491,69743,0
2013-07-23,30.491,30.542,30.273,30.525,54580,0
2013-07-24,30.569,30.669,29.637,29.799,111603,0
2013-07-25,29.671,30.39,29.637,30.176,94641,0
2013-07-26,30.015,30.273,29.852,30.228,68521,0
2013-07-29,30.22,30.3,29.637,29.814,67811,0
2013-07-30,29.967,29.967,29.393,29.681,128320,0
2013-07-31,29.637,30.031,29.096,29.096,128642,0
2013-08-01,29.313,29.59,29.054,29.249,181823,0
2013-08-02,29.215,29.393,29.16,29.313,155675,0
2013-08-05,29.113,29.609,29.113,29.484,111765,0
2013-08-06,29.322,29.563,29.206,29.555,169436,0
2013-08-07,29.976,29.976,29.123,29.223,65472,0
2013-08-08,29.403,29.762,28.91,29.08,96669,0
2013-08-09,28.919,29.332,28.919,29.035,89622,0
2013-08-12,28.883,29.017,28.758,28.855,106300,0
2013-08-13,28.826,28.892,28.453,28.623,73499,0
2013-08-14,28.711,28.711,28.331,28.493,111190,0
2013-08-15,28.234,28.31,27.797,28.063,604261,0
2013-08-16,27.865,27.976,27.151,27.167,296233,0
2013-08-19,27.065,27.284,26.627,26.656,215379,0
2013-08-20,26.608,27.05,26.537,26.932,492654,0
2013-08-21,26.808,27.065,26.494,26.647,96095,0
2013-08-22,26.647,26.979,26.465,26.887,246468,0
2013-08-23,26.887,27.084,26.827,27.075,354118,0
2013-08-26,27.057,27.057,26.743,26.861,137558,0
2013-08-27,26.674,27.03,26.674,26.877,500670,0
2013-08-28,26.922,26.922,26.395,26.734,422810,0
2013-08-29,26.513,26.951,26.26,26.751,157056,0
2013-08-30,26.708,26.932,26.504,26.59,179632,0
2013-09-03,26.848,26.848,26.05,26.264,123020,0
2013-09-04,26.22,26.453,25.913,26.453,148000,0
2013-09-05,26.528,26.627,25.732,26.04,174028,0
2013-09-06,26.22,26.528,25.923,26.339,70790,0
2013-09-09,26.412,26.846,26.18,26.827,71692,0
2013-09-10,26.897,27.413,26.427,26.674,67649,0
2013-09-11,26.493,27.334,26.437,27.299,212263,0
2013-09-12,27.214,27.413,27.009,27.068,195539,0
2013-09-13,27.231,27.469,27.043,27.324,111940,0
2013-09-16,27.84,27.892,27.469,27.479,167543,0
2013-09-17,27.459,27.748,27.259,27.413,172746,0
2013-09-18,27.497,28.353,27.25,28.334,97567,0
2013-09-19,28.318,28.659,28.274,28.344,56633,0
2013-09-20,28.448,28.497,27.864,27.977,184556,0
2013-09-23,27.832,28.103,27.767,27.813,134953,0
2013-09-24,27.874,28.009,27.613,27.813,91330,0
2013-09-25,27.848,28.218,27.777,27.967,200367,0
2013-09-26,27.949,28.218,27.786,28.19,84055,0
2013-09-27,27.977,28.218,27.856,28.093,122017,0
2013-09-30,27.848,28.009,27.376,27.595,283734,0
2013-10-01,27.677,28.746,27.523,28.036,231321,0
2013-10-02,27.911,28.12,27.693,28.046,87245,0
2013-10-03,28.89,29.044,28.534,28.736,1418769,0
2013-10-04,28.619,28.833,27.995,28.036,540178,0
2013-10-07,27.93,28.763,27.902,28.157,5137721,0
2013-10-08,28.181,28.318,27.668,27.813,621762,0
2013-10-09,27.84,28.002,27.693,27.832,317066,0
2013-10-10,28.093,28.871,27.94,28.796,286837,0
2013-10-11,28.626,29.131,28.591,29.088,267070,0
2013-10-14,28.926,29.188,28.916,29.17,240004,0
2013-10-15,29.052,29.477,28.852,28.968,230377,0
2013-10-16,29.112,29.575,29.052,29.394,101958,0
2013-10-17,29.313,30.117,29.215,30.101,181596,0
2013-10-18,30.354,30.354,29.819,30.02,188374,0
2013-10-21,29.947,30.038,29.774,29.982,121194,0
2013-10-22,30.011,30.415,30.011,30.328,128944,0
2013-10-23,30.174,30.66,30.108,30.578,155439,0
2013-10-24,30.617,31.014,30.617,30.741,278869,0
2013-10-25,30.869,31.303,30.472,30.714,205108,0
2013-10-28,30.814,30.824,30.371,30.569,320136,0
2013-10-29,30.578,30.723,30.462,30.516,313082,0
2013-10-30,30.67,30.723,30.434,30.552,272218,0
2013-10-31,30.462,30.644,30.073,30.108,203436,0
2013-11-01,30.02,30.218,29.694,29.991,361734,0
2013-11-04,30.165,30.507,29.892,30.407,333691,0
2013-11-05,30.174,30.244,29.829,30.055,123845,0
2013-11-06,30.482,30.895,29.394,29.622,204137,0
2013-11-07,29.657,29.657,28.669,28.843,187882,0
2013-11-08,28.755,28.949,28.284,28.89,121112,0
2013-11-11,28.779,28.941,28.591,28.601,82553,0
2013-11-12,28.591,28.746,28.274,28.448,184050,0
2013-11-13,28.334,29.016,28.218,28.941,78204,0
2013-11-14,29.026,29.341,28.926,29.17,76999,0
2013-11-15,29.141,29.403,28.916,29.15,205595,0
2013-11-18,29.266,29.566,28.996,29.052,103513,0
2013-11-19,28.89,29.17,28.534,28.573,132299,0
2013-11-20,28.779,29.079,28.353,28.48,156542,0
2013-11-21,28.689,29.131,28.515,29.052,181136,0
2013-11-22,29.122,29.122,28.644,28.88,125613,0
2013-11-25,28.996,29.122,28.699,28.862,186215,0
2013-11-26,28.926,29.026,28.326,28.48,173149,0
2013-11-27,28.601,28.669,28.294,28.303,175707,0
2013-11-29,28.554,28.9,28.149,28.208,75213,0
2013-12-02,28.14,28.265,27.813,28.074,236099,0
2013-12-03,28.12,28.773,28.054,28.763,168094,0
2013-12-04,28.554,28.852,28.12,28.497,114479,0
2013-12-05,28.41,28.805,28.265,28.65,121443,0
2013-12-06,28.977,28.986,28.471,28.659,124936,0
2013-12-09,28.689,28.935,28.488,28.644,246941,0
2013-12-10,28.699,28.959,28.334,28.582,251308,0
2013-12-11,28.709,28.709,28.161,28.273,172325,0
2013-12-12,28.361,28.825,28.117,28.456,128862,0
2013-12-13,28.497,28.882,28.041,28.187,162605,0
2013-12-16,28.215,28.464,28.025,28.379,202071,0
2013-12-17,28.324,28.68,28.161,28.573,96637,0
2013-12-18,28.525,29.408,28.351,29.366,176520,0
2013-12-19,29.281,29.337,28.418,28.446,614424,0
2013-12-20,28.418,28.825,28.418,28.718,323169,0
2013-12-23,28.91,28.91,28.534,28.591,201970,0
2013-12-24,28.534,28.718,28.464,28.534,74383,0
2013-12-26,28.68,28.971,28.399,28.727,273436,0
2013-12-27,28.69,28.937,28.611,28.825,150201,0
2013-12-30,28.892,29.107,28.747,29.037,164121,0
2013-12-31,29.126,29.272,28.534,28.626,141689,0
2014-01-02,28.626,28.7,27.905,28.47,239130,0
2014-01-03,28.428,28.989,28.244,28.91,108212,0
2014-01-06,28.952,29.144,28.774,28.815,127184,0
2014-01-07,28.825,29.22,28.727,29.144,113905,0
2014-01-08,29.047,29.047,28.316,28.644,82433,0
2014-01-09,28.727,28.727,28.015,28.48,158038,0
2014-01-10,28.487,29.135,28.487,29.117,83332,0
2014-01-13,28.971,29.037,28.611,28.806,96654,0
2014-01-14,28.864,29.373,28.747,29.135,100818,0
2014-01-15,29.183,29.391,29.037,29.144,63431,0
2014-01-16,29.019,29.281,28.98,29.193,53894,0
2014-01-17,29.083,29.083,28.718,28.797,91611,0
2014-01-21,28.971,29.329,28.774,29.281,88356,0
2014-01-22,29.382,29.555,29.154,29.237,94539,0
2014-01-23,29.237,29.591,28.989,29.563,124088,0
2014-01-24,29.465,29.465,28.756,28.928,118397,0
2014-01-27,28.937,28.952,28.582,28.626,117439,0
2014-01-28,28.727,29.29,28.727,29.091,209647,0
2014-01-29,28.919,29.261,28.48,28.573,144825,0
2014-01-30,28.864,30.074,28.66,29.866,241028,0
2014-01-31,29.455,30.502,29.455,30.486,226104,0
2014-02-03,30.332,30.393,28.389,29.237,215140,0
2014-02-04,29.347,29.728,28.98,29.144,218438,0
2014-02-05,28.989,29.047,28.634,29.019,521741,0
2014-02-06,29.019,29.211,28.98,29.154,180149,0
2014-02-07,29.117,29.261,28.902,29.174,188407,0
2014-02-10,29.183,29.828,29.009,29.647,190059,0
2014-02-11,29.528,29.956,29.281,29.664,266648,0
2014-02-12,29.601,29.838,29.408,29.656,213630,0
2014-02-13,29.474,30.194,29.426,29.929,187213,0
2014-02-14,29.866,30.477,29.555,30.383,93647,0
2014-02-18,30.348,30.685,30.065,30.458,160954,0
2014-02-19,30.393,30.95,30.312,30.622,272917,0
2014-02-20,30.747,31.03,30.676,30.786,260451,0
2014-02-21,30.931,31.004,30.477,30.495,147821,0
2014-02-24,30.557,30.786,30.057,30.322,1525780,0
2014-02-25,30.322,30.438,30.176,30.322,290469,0
2014-02-26,30.438,30.53,30.194,30.419,119398,0
2014-02-27,30.332,30.54,30.137,30.238,95282,0
2014-02-28,29.928,30.312,29.866,30.119,394322,0
2014-03-03,29.956,30.348,29.774,30.22,134892,0
2014-03-04,30.467,30.892,30.467,30.622,285972,0
2014-03-05,30.53,30.804,30.228,30.458,74934,0
2014-03-06,30.486,30.502,30.048,30.22,116184,0
2014-03-07,30.228,30.438,29.784,29.911,132898,0
2014-03-10,29.956,30.065,29.61,29.838,148272,0
2014-03-11,29.947,30.119,29.728,29.866,166890,0
2014-03-12,29.745,30.178,29.745,30.022,95786,0
2014-03-13,30.121,30.222,29.709,30.076,136704,0
2014-03-14,30.066,30.414,30.066,30.25,109060,0
2014-03-17,30.361,30.646,30.25,30.498,118498,0
2014-03-18,30.588,30.89,30.397,30.847,99051,0
2014-03-19,30.91,31.212,30.334,30.608,159781,0
2014-03-20,30.471,30.618,30.139,30.562,172829,0
2014-03-21,30.784,31.341,30.744,31.212,280643,0
2014-03-24,31.26,31.543,30.452,30.672,115040,0
2014-03-25,30.809,31.075,30.213,30.662,241720,0
2014-03-26,31.029,31.27,30.25,30.295,121491,0
2014-03-27,30.231,30.442,29.957,30.397,79680,0
2014-03-28,30.352,30.874,30.343,30.809,145796,0
2014-03-31,30.88,31.36,30.491,30.939,118851,0
2014-04-01,30.9,31.377,30.792,31.368,175912,0
2014-04-02,31.35,31.644,31.066,31.625,107978,0
2014-04-03,31.653,31.653,31.056,31.114,134348,0
2014-04-04,31.332,31.332,30.744,30.948,123924,0
2014-04-07,30.801,31.23,30.701,30.948,192640,0
2014-04-08,30.89,30.965,30.672,30.847,173001,0
2014-04-09,30.818,30.93,30.579,30.708,120391,0
2014-04-10,30.774,30.9,30.139,30.241,150280,0
2014-04-11,30.003,30.378,29.49,29.957,141829,0
2014-04-14,30.213,30.315,29.727,29.939,115410,0
2014-04-15,30.094,30.397,29.727,30.361,215034,0
2014-04-16,30.516,30.708,30.196,30.543,87696,0
2014-04-17,30.414,30.579,30.259,30.491,113879,0
2014-04-21,30.627,30.847,30.295,30.608,99297,0
2014-04-22,30.569,30.92,30.334,30.91,157701,0
2014-04-23,30.9,31.194,30.525,31.104,184974,0
2014-04-24,31.185,31.185,30.588,31.012,149733,0
2014-04-25,30.792,30.957,30.701,30.792,146994,0
2014-04-28,30.89,31.094,30.618,30.91,119583,0
2014-04-29,31.075,31.368,31.012,31.23,184254,0
2014-04-30,30.994,31.295,30.856,31.13,90557,0
2014-05-01,31.167,31.212,30.491,31.149,187033,0
2014-05-02,31.114,31.817,31.012,31.79,236648,0
2014-05-05,31.506,31.755,31.314,31.368,134951,0
2014-05-06,31.167,31.323,30.957,31.104,148174,0
2014-05-07,31.24,31.679,31.012,31.616,187176,0
2014-05-08,31.689,31.817,31.286,31.709,208118,0
2014-05-09,31.634,31.817,31.562,31.689,180867,0
2014-05-12,31.718,31.764,31.442,31.451,271111,0
2014-05-13,31.478,32.001,31.426,31.426,287363,0
2014-05-14,31.426,31.738,31.203,31.25,261504,0
2014-05-15,31.212,31.25,30.792,31.066,145634,0
2014-05-16,30.965,31.506,30.754,31.478,221803,0
2014-05-19,31.451,31.478,31.075,31.416,91447,0
2014-05-20,31.341,31.341,30.91,31.104,202406,0
2014-05-21,31.323,31.323,30.701,30.864,127926,0
2014-05-22,30.9,31.212,30.801,30.974,118836,0
2014-05-23,31.066,31.451,31.029,31.426,150625,0
2014-05-27,31.608,31.781,31.314,31.772,503831,0
2014-05-28,31.634,31.855,31.451,31.625,186460,0
2014-05-29,31.709,31.826,31.469,31.634,196895,0
2014-05-30,31.679,31.755,31.434,31.451,193836,0
2014-06-02,31.478,31.552,31.286,31.377,338283,0
2014-06-03,31.26,31.461,31.167,31.36,159378,0
2014-06-04,31.368,31.608,31.203,31.497,120671,0
2014-06-05,31.582,32.265,31.451,32.092,278083,0
2014-06-06,32.295,32.295,31.919,31.954,155848,0
2014-06-09,31.992,32.139,31.679,31.699,106341,0
2014-06-10,31.661,31.746,31.038,31.442,258794,0
2014-06-11,31.506,31.626,31.239,31.406,176704,0
2014-06-12,31.322,31.322,30.926,31.249,128496,0
2014-06-13,31.406,31.406,30.878,31.259,93958,0
2014-06-16,31.259,31.524,31.082,31.322,125563,0
2014-06-17,31.229,31.599,31.138,31.469,225220,0
2014-06-18,31.461,31.773,31.278,31.711,116992,0
2014-06-19,31.82,31.977,31.635,31.948,105304,0
2014-06-20,32.015,32.088,31.563,31.691,573447,0
2014-06-23,31.672,32.053,31.672,31.858,145965,0
2014-06-24,31.839,32.078,31.792,32.061,198056,0
2014-06-25,31.957,32.053,31.681,31.914,97955,0
2014-06-26,31.848,31.904,31.617,31.783,63306,0
2014-06-27,31.59,32.07,31.59,31.711,415839,0
2014-06-30,31.691,31.94,31.377,31.886,154020,0
2014-07-01,31.996,32.328,31.608,32.226,178215,0
2014-07-02,32.172,32.338,32.025,32.234,169037,0
2014-07-03,32.244,32.244,31.711,31.94,76040,0
2014-07-07,31.967,32.07,31.765,31.914,131832,0
2014-07-08,31.848,32.263,31.765,32.181,93630,0
2014-07-09,32.301,32.301,31.839,32.124,110390,0
2014-07-10,31.829,32.338,31.773,32.271,159257,0
2014-07-11,32.211,32.328,31.948,32.162,148267,0
2014-07-14,32.391,32.549,32.061,32.53,219024,0
2014-07-15,32.476,32.633,32.217,32.438,137475,0
2014-07-16,32.662,32.882,32.254,32.753,279036,0
2014-07-17,32.707,32.835,32.515,32.652,216769,0
2014-07-18,32.53,32.92,32.367,32.854,153513,0
2014-07-21,32.716,32.91,32.586,32.707,131924,0
2014-07-22,32.79,33.011,32.772,32.956,80109,0
2014-07-23,32.928,33.011,32.652,32.835,96480,0
2014-07-24,32.956,32.956,32.716,32.79,146498,0
2014-07-25,32.576,32.844,32.523,32.716,253042,0
2014-07-28,32.679,33.076,32.652,33.011,111606,0
2014-07-29,32.973,33.039,32.662,32.753,193363,0
2014-07-30,32.964,33.057,32.144,32.234,176211,0
2014-07-31,32.097,32.291,31.583,31.645,233406,0
2014-08-01,31.711,31.839,31.426,31.553,168881,0
2014-08-04,31.663,31.921,31.396,31.839,176206,0
2014-08-05,31.573,32.088,31.442,31.461,276474,0
2014-08-06,31.553,32.105,31.553,31.691,278685,0
2014-08-07,31.886,32.053,31.681,31.839,136717,0
2014-08-08,31.783,32.025,31.739,31.996,142862,0
2014-08-11,32.044,32.458,31.94,32.358,145010,0
2014-08-12,32.201,32.448,32.034,32.181,89504,0
2014-08-13,32.181,32.615,32.114,32.53,289058,0
2014-08-14,32.615,32.725,32.438,32.568,50036,0
2014-08-15,32.716,32.762,31.839,32.105,288851,0
2014-08-18,32.348,32.615,32.114,32.605,172278,0
2014-08-19,32.595,32.79,32.558,32.595,138012,0
2014-08-20,32.523,32.743,32.319,32.576,126176,0
2014-08-21,32.495,32.743,32.485,32.505,138793,0
2014-08-22,32.382,32.53,32.153,32.31,106725,0
2014-08-25,32.391,32.523,31.986,32.162,104811,0
2014-08-26,32.134,32.348,32.025,32.191,137408,0
2014-08-27,32.217,32.428,31.957,32.124,166312,0
2014-08-28,32.025,32.244,31.986,32.144,64954,0
2014-08-29,32.124,32.401,31.896,32.348,165481,0
2014-09-02,32.419,32.54,32.31,32.476,306836,0
2014-09-03,32.53,32.743,32.382,32.707,87388,0
2014-09-04,32.772,32.92,32.348,32.485,83635,0
2014-09-05,32.348,32.743,32.348,32.615,101625,0
2014-09-08,32.669,32.835,32.568,32.733,90661,0
2014-09-09,32.615,32.743,32.411,32.549,152696,0
2014-09-10,32.457,32.476,32.031,32.159,132184,0
2014-09-11,32.131,32.418,31.963,32.289,99710,0
2014-09-12,32.224,32.252,31.202,31.351,168506,0
2014-09-15,32.102,32.102,31.202,31.211,188689,0
2014-09-16,31.22,31.388,31.053,31.23,156097,0
2014-09-17,31.211,31.546,31.184,31.296,168504,0
2014-09-18,31.22,31.518,30.895,30.97,189489,0
2014-09-19,30.98,31.286,30.805,31.157,224689,0
2014-09-22,31.027,31.184,30.757,31.009,156104,0
2014-09-23,31.018,31.102,30.822,30.841,237430,0
2014-09-24,30.963,31.092,30.609,30.934,114982,0
2014-09-25,30.925,30.98,30.553,30.841,144762,0
2014-09-26,30.869,31.211,30.654,31.128,438446,0
2014-09-29,30.925,31.193,30.767,31.184,121938,0
2014-09-30,31.12,31.24,30.609,30.619,404312,0
2014-10-01,30.619,30.953,30.497,30.72,207591,0
2014-10-02,30.805,31.184,30.647,31.176,225943,0
2014-10-03,31.491,31.576,30.99,31.5,134599,0
2014-10-06,31.481,31.797,31.351,31.621,101451,0
2014-10-07,31.576,31.815,31.369,31.398,85746,0
2014-10-08,31.342,32.299,31.333,32.269,123860,0
2014-10-09,32.318,32.447,31.954,32.001,115000,0
2014-10-10,31.853,32.467,31.853,31.954,120629,0
2014-10-13,32.058,32.523,31.873,31.927,174434,0
2014-10-14,32.111,32.846,32.111,32.437,166191,0
2014-10-15,32.215,32.921,32.085,32.653,230917,0
2014-10-16,32.476,32.902,32.373,32.625,148425,0
2014-10-17,32.828,32.837,32.279,32.373,166793,0
2014-10-20,32.289,33.302,32.289,33.292,92641,0
2014-10-21,33.33,33.422,33.06,33.386,85882,0
2014-10-22,33.692,34.017,33.655,33.961,166088,0
2014-10-23,34.184,34.48,33.998,34.184,213972,0
2014-10-24,34.313,34.5,33.84,34.11,120352,0
2014-10-27,34.065,34.313,33.729,34.313,110577,0
2014-10-28,34.322,34.925,34.214,34.864,228283,0
2014-10-29,34.993,35.056,34.5,34.836,155338,0
2014-10-30,34.707,35.382,34.47,35.309,144799,0
2014-10-31,35.688,35.958,35.329,35.605,275015,0
2014-11-03,35.743,36.05,35.132,35.819,201832,0
2014-11-04,35.661,35.901,35.585,35.733,182553,0
2014-11-05,36.144,36.246,35.743,35.892,210717,0
2014-11-06,36.013,36.089,35.512,35.595,154508,0
2014-11-07,35.661,35.809,35.337,35.643,182503,0
2014-11-10,35.716,35.95,35.688,35.911,163054,0
2014-11-11,35.986,36.228,35.836,36.181,238032,0
2014-11-12,36.272,36.272,35.865,36.256,199762,0
2014-11-13,36.256,36.626,36.041,36.404,182519,0
2014-11-14,36.329,36.449,35.763,35.931,103785,0
2014-11-17,35.865,36.181,35.733,36.115,91104,0
2014-11-18,36.152,36.329,35.958,36.108,172411,0
2014-11-19,36.013,36.023,35.559,35.792,132893,0
2014-11-20,35.792,35.901,35.54,35.875,57350,0
2014-11-21,36.237,36.237,35.635,35.651,168436,0
2014-11-24,35.605,35.911,35.559,35.792,176039,0
2014-11-25,35.792,35.994,35.708,35.911,94288,0
2014-11-26,35.95,36.395,35.95,36.282,191156,0
2014-11-28,36.291,36.745,36.05,36.497,181837,0
2014-12-01,36.497,36.597,35.892,35.901,230159,0
2014-12-02,35.94,36.543,35.94,36.329,248884,0
2014-12-03,36.339,36.497,36.134,36.386,163115,0
2014-12-04,36.571,36.626,36.152,36.497,168386,0
2014-12-05,36.358,36.626,36.108,36.31,175204,0
2014-12-08,36.376,37.21,36.376,36.785,136106,0
2014-12-09,36.507,37.407,36.507,37.277,133120,0
2014-12-10,37.203,37.299,36.541,36.84,181015,0
2014-12-11,37.063,37.212,36.86,36.913,103236,0
2014-12-12,36.644,36.943,36.495,36.541,111170,0
2014-12-15,36.605,36.774,35.803,35.877,125214,0
2014-12-16,35.915,36.196,35.522,35.756,151390,0
2014-12-17,35.905,36.561,35.776,36.523,197374,0
2014-12-18,36.803,36.85,36.392,36.7,133448,0
2014-12-19,36.615,37.176,36.561,36.943,808605,0
2014-12-22,36.913,37.381,36.728,37.345,195755,0
2014-12-23,37.54,37.623,37.072,37.503,154143,0
2014-12-24,37.596,38.119,37.484,37.56,61680,0
2014-12-26,37.737,37.998,37.53,37.858,85594,0
2014-12-29,37.933,38.297,37.616,37.97,68367,0
2014-12-30,37.998,38.232,37.868,37.951,66694,0
2014-12-31,38.1,38.363,37.082,37.186,120874,0
2015-01-02,37.474,37.792,37.316,37.709,115040,0
2015-01-05,37.54,38.214,37.484,38.138,122161,0
2015-01-06,38.297,38.493,37.914,38.437,329011,0
2015-01-07,38.427,39.212,38.175,39.167,176451,0
2015-01-08,39.466,39.585,38.821,39.398,223950,0
2015-01-09,39.335,39.615,39.079,39.466,134887,0
2015-01-12,39.576,40.014,39.476,39.961,141449,0
2015-01-13,40.146,40.288,39.539,40.101,236728,0
2015-01-14,40.014,41.194,39.803,41.025,236855,0
2015-01-15,41.241,41.241,40.38,40.698,131673,0
2015-01-16,40.817,41.52,40.606,41.434,99604,0
2015-01-20,41.343,41.742,40.4,40.606,100751,0
2015-01-21,40.481,40.678,40.146,40.558,95767,0
2015-01-22,40.847,41.417,40.606,41.258,141683,0
2015-01-23,41.38,41.472,40.924,40.996,131296,0
2015-01-26,41.073,41.799,40.924,41.799,248709,0
2015-01-27,41.559,41.726,41.482,41.584,61700,0
2015-01-28,41.669,42.117,41.631,41.708,116390,0
2015-01-29,41.708,42.117,41.51,42.08,94175,0
2015-01-30,41.688,42.07,41.164,41.453,404025,0
2015-02-02,41.362,41.409,40.155,41.015,209595,0
2015-02-03,40.827,41.09,40.632,40.932,228148,0
2015-02-04,40.924,41.174,40.707,40.781,136232,0
2015-02-05,40.905,41.409,40.837,41.294,154274,0
2015-02-06,41.333,41.417,39.735,39.783,192447,0
2015-02-09,39.783,40.202,39.494,39.519,130921,0
2015-02-10,39.557,39.803,39.037,39.529,132725,0
2015-02-11,39.446,39.793,39.297,39.605,170712,0
2015-02-12,39.783,40.165,39.485,40.129,120741,0
2015-02-13,40.11,40.269,39.398,39.716,67993,0
2015-02-17,39.856,40.221,39.519,39.706,85369,0
2015-02-18,39.754,40.624,39.258,40.36,138070,0
2015-02-19,40.447,40.481,39.426,39.557,92201,0
2015-02-20,39.605,39.987,39.511,39.874,74736,0
2015-02-23,39.932,40.11,39.239,39.793,156504,0
2015-02-24,40.043,40.043,38.811,38.989,188235,0
2015-02-25,38.989,39.221,38.503,38.55,357628,0
2015-02-26,38.568,38.69,38.035,38.092,185791,0
2015-02-27,37.933,38.642,37.933,38.316,343262,0
2015-03-02,38.418,39.063,38.418,38.596,151701,0
2015-03-03,38.596,38.95,38.297,38.92,194525,0
2015-03-04,38.801,38.998,38.531,38.736,174077,0
2015-03-05,38.868,39.202,38.736,38.904,139496,0
2015-03-06,38.512,38.512,37.448,37.465,133073,0
2015-03-09,37.737,38.119,37.448,37.868,101171,0
2015-03-10,37.896,38.541,37.821,38.175,200629,0
2015-03-11,38.319,38.767,37.981,38.422,239297,0
2015-03-12,38.705,39.52,38.545,39.485,154562,0
2015-03-13,39.326,39.699,39.185,39.398,125184,0
2015-03-16,39.616,40.095,39.596,39.868,149987,0
2015-03-17,39.887,40.076,39.756,39.973,103893,0
2015-03-18,40.018,40.734,39.766,40.629,282517,0
2015-03-19,40.376,41.126,40.376,40.846,80155,0
2015-03-20,40.956,42.076,40.956,41.765,453897,0
2015-03-23,41.823,42.273,41.485,41.862,129869,0
2015-03-24,41.795,42.094,41.445,41.475,162016,0
2015-03-25,41.615,41.615,40.415,40.433,124225,0
2015-03-26,40.327,40.629,40.16,40.301,150519,0
2015-03-27,40.461,40.603,40.085,40.453,103044,0
2015-03-30,40.565,41.106,40.546,40.986,113899,0
2015-03-31,41.015,41.165,40.506,40.656,131623,0
2015-04-01,40.583,40.865,40.236,40.536,99956,0
2015-04-02,40.433,41.082,40.424,40.621,132848,0
2015-04-06,40.686,41.242,40.686,40.947,115605,0
2015-04-07,40.947,40.947,40.142,40.187,112659,0
2015-04-08,40.169,40.396,39.973,39.982,174682,0
2015-04-09,39.897,40.114,39.353,39.52,265791,0
2015-04-10,39.805,39.935,39.38,39.548,123268,0
2015-04-13,39.568,39.568,39.166,39.166,110495,0
2015-04-14,39.276,39.353,39.035,39.117,123160,0
2015-04-15,39.335,39.335,38.777,38.817,94940,0
2015-04-16,38.817,39.016,38.367,38.751,88011,0
2015-04-17,38.487,38.751,38.262,38.686,107194,0
2015-04-20,38.787,39.077,38.591,38.696,199495,0
2015-04-21,38.732,39.097,38.696,38.787,131076,0
2015-04-22,38.787,39.117,38.149,38.846,205032,0
2015-04-23,38.846,39.436,38.705,38.836,226417,0
2015-04-24,38.967,39.146,38.715,38.976,288795,0
2015-04-27,39.077,39.335,38.732,39.176,130613,0
2015-04-28,39.126,39.201,38.705,39.07,105491,0
2015-04-29,39.22,39.22,38.327,38.327,148709,0
2015-04-30,38.299,38.412,37.107,37.389,182133,0
2015-05-01,37.369,37.924,37.296,37.839,136043,0
2015-05-04,37.989,38.309,37.859,38.019,122203,0
2015-05-05,37.67,38.169,36.787,36.898,258458,0
2015-05-06,36.928,37.209,36.608,36.918,152694,0
2015-05-07,36.947,37.782,36.947,37.745,127960,0
2015-05-08,38.093,38.732,37.765,37.952,673291,0
2015-05-11,37.765,38.177,37.482,37.559,154459,0
2015-05-12,37.304,37.699,36.918,37.67,145039,0
2015-05-13,37.765,38.112,37.032,37.209,235997,0
2015-05-14,37.482,38.047,37.313,37.699,181814,0
2015-05-15,37.728,38.197,37.595,38.093,99366,0
2015-05-18,37.897,38.385,37.719,38.281,96991,0
2015-05-19,38.131,38.431,37.859,38.281,126355,0
2015-05-20,38.376,38.705,37.999,38.244,240468,0
2015-05-21,38.291,38.327,37.782,38.102,264843,0
2015-05-22,37.942,38.262,37.652,37.961,91333,0
2015-05-26,37.774,37.774,37.145,37.369,136548,0
2015-05-27,37.379,38.084,37.145,37.878,138170,0
2015-05-28,37.829,38.047,37.267,37.615,148146,0
2015-05-29,37.529,37.689,36.787,36.967,643485,0
2015-06-01,37.059,37.719,36.928,37.689,193760,0
2015-06-02,37.427,37.501,37.088,37.229,178300,0
2015-06-03,37.191,37.774,36.985,37.107,203638,0
2015-06-04,37.229,37.539,37.022,37.154,186073,0
2015-06-05,36.864,37.107,36.598,36.882,144878,0
2015-06-08,36.787,37.078,36.684,37.014,179794,0
2015-06-09,37.078,37.127,36.579,36.826,194105,0
2015-06-10,37.102,37.526,36.696,37.177,149786,0
2015-06-11,37.291,37.621,37.196,37.566,218578,0
2015-06-12,37.451,37.707,37.224,37.414,128886,0
2015-06-15,37.291,37.517,37.121,37.301,381155,0
2015-06-16,37.224,37.687,37.214,37.461,489937,0
2015-06-17,37.489,38.084,37.177,37.999,317347,0
2015-06-18,38.037,39.104,37.773,39.021,389728,0
2015-06-19,38.851,39.094,38.387,38.992,596919,0
2015-06-22,38.992,39.094,38.226,38.236,546020,0
2015-06-23,38.074,38.208,37.707,37.763,291775,0
2015-06-24,37.763,37.933,37.149,37.253,238724,0
2015-06-25,37.224,37.224,36.706,36.837,153964,0
2015-06-26,36.837,37.404,36.829,37.338,796277,0
2015-06-29,37.281,38.093,36.78,36.829,250681,0
2015-06-30,36.998,37.291,36.638,37.053,275742,0
2015-07-01,37.149,37.602,36.847,36.98,643266,0
2015-07-02,37.319,37.999,37.045,37.508,263169,0
2015-07-06,37.319,38.16,36.911,38.019,341474,0
2015-07-07,38.188,38.7,38.074,38.462,154813,0
2015-07-08,38.264,38.661,38.141,38.208,216926,0
2015-07-09,38.359,38.631,38.009,38.178,154705,0
2015-07-10,38.283,38.933,38.218,38.802,116718,0
2015-07-13,38.973,39.388,38.5,38.746,106030,0
2015-07-14,38.822,38.963,38.51,38.772,76654,0
2015-07-15,38.661,38.898,38.057,38.585,102707,0
2015-07-16,38.709,39.397,38.709,39.209,111109,0
2015-07-17,39.104,39.314,38.772,38.992,103172,0
2015-07-20,38.888,39.163,38.661,39.058,63490,0
2015-07-21,39.002,39.236,38.641,38.709,122855,0
2015-07-22,38.802,39.143,38.621,38.953,194387,0
2015-07-23,38.963,39.133,38.387,39.104,273432,0
2015-07-24,38.963,39.54,38.851,39.265,217878,0
2015-07-27,39.228,39.52,38.973,39.133,451736,0
2015-07-28,39.133,39.407,38.782,39.048,139256,0
2015-07-29,39.52,39.52,38.671,39.039,402213,0
2015-07-30,38.933,39.173,38.719,38.898,106664,0
2015-07-31,39.114,39.655,38.861,39.334,154705,0
2015-08-03,39.465,39.645,39.075,39.228,155987,0
2015-08-04,39.245,39.397,38.728,38.792,132376,0
2015-08-05,38.822,39.388,37.923,38.15,390679,0
2015-08-06,38.17,38.387,37.328,38.028,271556,0
2015-08-07,37.81,38.424,37.736,38.397,401470,0
2015-08-10,38.539,38.802,38.047,38.301,298301,0
2015-08-11,38.141,38.737,38.028,38.48,169138,0
2015-08-12,38.397,38.992,38.283,38.943,279888,0
2015-08-13,38.822,39.342,38.539,39.143,175976,0
2015-08-14,38.992,39.407,38.792,39.407,142114,0
2015-08-17,39.407,39.86,39.058,39.852,164651,0
2015-08-18,39.832,39.957,39.635,39.899,111320,0
2015-08-19,39.796,39.889,39.416,39.691,172378,0
2015-08-20,39.445,39.776,39.236,39.416,141480,0
2015-08-21,39.133,39.558,38.671,38.728,261476,0
2015-08-24,35.976,38.293,35.976,36.809,331354,0
2015-08-25,37.801,37.801,35.79,35.799,259678,0
2015-08-26,36.648,36.931,35.911,36.74,211318,0
2015-08-27,36.893,37.677,36.706,37.451,157985,0
2015-08-28,37.281,37.479,36.847,37.253,255126,0
2015-08-31,37.13,37.385,36.326,36.403,267718,0
2015-09-01,35.863,36.307,35.438,35.673,198620,0
2015-09-02,36.024,36.356,35.495,36.072,238408,0
2015-09-03,36.137,36.545,35.995,36.043,102009,0
2015-09-04,35.693,36.024,35.22,35.428,66983,0
2015-09-08,35.825,36.403,35.665,36.269,195445,0
2015-09-09,36.511,36.691,35.987,36.054,167653,0
2015-09-10,35.996,36.559,35.834,36.139,107047,0
2015-09-11,36.015,36.776,36.015,36.663,75412,0
2015-09-14,36.776,37.08,36.711,36.918,84877,0
2015-09-15,36.977,37.223,36.756,37.109,134415,0
2015-09-16,37.129,37.432,37.08,37.318,174173,0
2015-09-17,37.233,38.468,37.166,38.061,254889,0
2015-09-18,37.699,38.507,37.576,37.631,440902,0
2015-09-21,37.745,38.403,37.66,38.223,144933,0
2015-09-22,37.974,38.231,37.527,37.689,299124,0
2015-09-23,37.719,38.031,37.594,37.871,311639,0
2015-09-24,37.66,38.023,37.395,37.955,346512,0
2015-09-25,38.107,38.771,37.936,38.602,209617,0
2015-09-28,38.468,38.669,37.964,38.602,321684,0
2015-09-29,38.707,38.933,38.393,38.83,258839,0
2015-09-30,39.002,39.276,38.526,38.85,511896,0
2015-10-01,38.992,39.326,38.781,39.316,326469,0
2015-10-02,39.154,39.4,38.619,39.4,181011,0
2015-10-05,39.552,39.885,39.286,39.552,209353,0
2015-10-06,39.562,39.837,39.257,39.316,362545,0
2015-10-07,39.419,39.895,39.335,39.895,387575,0
2015-10-08,39.801,40.313,39.639,40.085,211931,0
2015-10-09,40.142,40.238,39.847,40.018,124844,0
2015-10-12,40.057,40.512,39.971,40.266,197195,0
2015-10-13,40.142,40.409,40.009,40.266,196260,0
2015-10-14,40.275,40.674,39.875,39.905,343189,0
2015-10-15,40.142,40.723,39.923,40.713,145458,0
2015-10-16,40.914,41.272,40.684,41.046,144511,0
2015-10-19,40.948,41.569,40.948,41.388,161836,0
2015-10-20,41.311,41.635,41.218,41.246,77537,0
2015-10-21,41.272,41.53,40.492,40.939,146617,0
2015-10-22,41.037,41.407,40.978,41.11,311008,0
2015-10-23,41.262,41.55,40.948,41.36,218978,0
2015-10-26,41.36,41.493,40.988,41.208,84351,0
2015-10-27,41.101,41.398,40.885,40.978,236542,0
2015-10-28,40.998,41.407,40.047,40.742,292076,0
2015-10-29,40.626,41.149,40.009,40.465,149666,0
2015-10-30,40.38,40.542,39.971,40.085,177750,0
2015-11-02,40.095,40.733,40.095,40.589,296917,0
2015-11-03,40.427,40.542,40.027,40.105,188688,0
2015-11-04,40.057,40.095,38.781,38.933,463059,0
2015-11-05,38.86,39.326,38.84,39.276,208144,0
2015-11-06,38.821,39.448,37.88,37.936,443214,0
2015-11-09,37.66,37.871,37.023,37.242,182252,0
2015-11-10,37.223,37.88,37.223,37.584,141566,0
2015-11-11,37.594,38.041,37.461,37.917,117062,0
2015-11-12,37.822,37.926,37.557,37.755,134206,0
2015-11-13,37.728,37.88,37.109,37.175,288079,0
2015-11-16,37.508,37.631,37.08,37.385,196469,0
2015-11-17,37.318,37.974,37.318,37.365,164393,0
2015-11-18,37.424,38.041,37.185,38.031,138308,0
2015-11-19,38.013,38.193,37.719,37.889,119796,0
2015-11-20,38.145,38.545,37.822,38.269,140201,0
2015-11-23,38.174,38.374,38.003,38.165,60897,0
2015-11-24,37.945,38.07,37.499,37.993,110751,0
2015-11-25,37.964,38.116,37.812,38.041,80144,0
2015-11-27,38.023,38.307,37.851,38.259,145671,0
2015-11-30,38.393,38.393,37.745,37.851,166600,0
2015-12-01,37.936,38.174,37.831,38.136,155436,0
2015-12-02,38.041,38.136,36.957,37.033,251396,0
2015-12-03,37.005,37.147,36.177,36.423,327513,0
2015-12-04,36.604,37.517,36.604,37.203,178169,0
2015-12-07,37.138,37.405,37.099,37.319,126241,0
2015-12-08,37.233,37.462,37.004,37.262,82299,0
2015-12-09,37.434,37.5,36.763,37.108,123420,0
2015-12-10,37.089,37.386,36.763,36.822,106385,0
2015-12-11,36.411,36.851,36.142,36.629,213086,0
2015-12-14,36.573,36.812,36.219,36.496,240495,0
2015-12-15,36.841,37.519,36.649,37.301,178598,0
2015-12-16,37.444,38.066,37.281,37.969,163132,0
2015-12-17,37.988,38.103,37.444,37.549,202218,0
2015-12-18,37.424,38.074,36.545,36.61,693703,0
2015-12-21,36.802,37.05,36.516,36.753,165744,0
2015-12-22,36.841,37.041,36.629,36.773,403251,0
2015-12-23,36.926,36.955,36.6,36.926,278401,0
2015-12-24,36.936,37.328,36.812,37.175,55098,0
2015-12-28,37.118,37.262,36.975,37.252,71109,0
2015-12-29,37.338,37.692,37.319,37.672,94405,0
2015-12-30,37.682,37.769,37.319,37.405,162533,0
2015-12-31,37.539,37.539,36.555,36.698,335067,0
2016-01-04,36.659,37.069,35.759,35.979,226488,0
2016-01-05,36.095,37.281,36.037,37.099,242259,0
2016-01-06,36.792,37.154,36.649,37.06,221938,0
2016-01-07,36.58,36.812,36.15,36.267,261145,0
2016-01-08,36.447,36.516,35.779,35.942,260047,0
2016-01-11,36.075,36.411,35.932,36.18,149370,0
2016-01-12,36.353,36.353,35.567,35.912,205306,0
2016-01-13,35.979,36.428,35.414,35.672,236682,0
2016-01-14,35.739,35.969,35.176,35.483,215749,0
2016-01-15,34.725,35.118,34.363,35.079,237698,0
2016-01-19,35.339,35.682,35.157,35.492,185705,0
2016-01-20,35.242,35.242,33.367,34.467,368830,0
2016-01-21,34.669,35.108,34.353,34.832,178817,0
2016-01-22,35.079,35.664,34.827,35.606,139124,0
2016-01-25,35.567,36.046,34.985,35.376,132145,0
2016-01-26,35.501,36.17,35.433,36.046,278948,0
2016-01-27,35.96,35.979,35.128,35.453,205381,0
2016-01-28,35.473,35.539,34.945,35.261,233710,0
2016-01-29,35.501,35.799,35.33,35.779,522340,0
2016-02-01,35.664,36.027,35.395,35.682,188624,0
2016-02-02,35.567,36.037,35.167,35.492,225563,0
2016-02-03,35.682,35.789,35.128,35.501,276756,0
2016-02-04,35.33,35.969,35.33,35.672,187988,0
2016-02-05,35.405,35.433,34.965,35.147,246558,0
2016-02-08,34.897,34.897,33.651,34.142,206979,0
2016-02-09,33.827,34.419,33.023,33.117,318894,0
2016-02-10,33.271,34.084,33.271,33.329,247104,0
2016-02-11,32.86,33.567,32.601,33.204,115297,0
2016-02-12,33.339,33.587,33.117,33.434,143625,0
2016-02-16,33.72,33.769,33.29,33.73,273838,0
2016-02-17,34.4,34.707,34.122,34.458,312604,0
2016-02-18,34.438,34.926,33.96,34.734,213327,0
2016-02-19,34.689,35.559,34.458,34.467,132294,0
2016-02-22,34.707,35.103,34.496,34.842,151414,0
2016-02-23,34.802,35.175,34.669,34.832,118524,0
2016-02-24,34.467,35.419,34.467,35.3,164062,0
2016-02-25,35.423,36.447,35.381,36.132,388226,0
2016-02-26,36.15,36.353,35.567,35.576,220917,0
2016-02-29,35.606,36.027,35.433,35.492,218825,0
2016-03-01,35.712,35.969,35.664,35.96,180861,0
2016-03-02,35.817,36.353,35.712,36.2,104729,0
2016-03-03,36.229,36.285,35.874,36.17,187325,0
2016-03-04,36.421,36.486,36.007,36.304,212488,0
2016-03-07,36.209,36.476,36.132,36.447,158479,0
2016-03-08,36.372,36.678,36.17,36.219,133946,0
2016-03-09,36.363,36.701,36.18,36.373,88050,0
2016-03-10,36.537,36.883,35.93,36.19,151373,0
2016-03-11,36.468,36.883,36.468,36.874,179884,0
2016-03-14,36.786,36.826,36.547,36.623,92789,0
2016-03-15,36.603,36.623,35.93,36.429,136328,0
2016-03-16,36.248,36.989,35.832,36.786,78795,0
2016-03-17,36.786,37.423,36.566,37.298,190504,0
2016-03-18,37.442,37.558,36.892,36.921,284686,0
2016-03-21,36.691,36.701,36.131,36.324,176887,0
2016-03-22,36.248,36.737,35.891,36.672,102729,0
2016-03-23,36.508,36.747,36.305,36.383,121270,0
2016-03-24,36.267,36.921,36.16,36.855,135519,0
2016-03-28,36.931,37.182,36.796,37.046,78256,0
2016-03-29,36.96,37.971,36.874,37.952,141708,0
2016-03-30,37.971,38.174,37.712,38.115,113113,0
2016-03-31,38.02,38.482,37.741,38.452,189239,0
2016-04-01,38.174,38.338,37.896,38.106,210472,0
2016-04-04,38.087,38.308,37.923,38.279,157308,0
2016-04-05,38.06,38.255,37.432,37.499,151994,0
2016-04-06,37.452,37.509,37.095,37.278,145680,0
2016-04-07,37.028,37.298,36.737,36.98,167221,0
2016-04-08,37.134,37.374,36.97,37.23,127160,0
2016-04-11,37.307,37.634,37.056,37.114,151370,0
2016-04-12,37.182,37.317,36.989,37.134,223397,0
2016-04-13,37.259,37.259,36.662,36.892,192957,0
2016-04-14,37.105,37.105,36.672,36.97,143709,0
2016-04-15,36.941,37.374,36.941,37.134,172320,0
2016-04-18,37.268,37.596,37.095,37.336,152389,0
2016-04-19,37.462,37.471,37.075,37.134,111781,0
2016-04-20,37.124,37.163,36.613,36.613,62776,0
2016-04-21,36.498,36.747,36.074,36.258,335759,0
2016-04-22,36.305,36.757,36.305,36.508,324530,0
2016-04-25,36.324,36.826,36.275,36.757,490871,0
2016-04-26,36.874,37.462,36.874,37.182,174303,0
2016-04-27,37.085,38.433,37.085,38.298,282787,0
2016-04-28,38.154,38.328,37.914,38.03,191704,0
2016-04-29,37.77,38.462,37.558,38.214,462689,0
2016-05-02,38.531,39.311,38.274,39.186,299022,0
2016-05-03,39.108,39.658,38.993,39.522,206490,0
2016-05-04,39.407,40.4,39.407,40.216,221178,0
2016-05-05,40.052,40.438,39.917,40.091,106870,0
2016-05-06,39.908,40.35,39.753,40.35,170758,0
2016-05-09,40.33,40.802,40.33,40.658,76566,0
2016-05-10,40.812,40.812,40.312,40.534,68887,0
2016-05-11,40.34,40.34,39.233,39.686,116478,0
2016-05-12,39.812,40.062,39.445,39.908,92409,0
2016-05-13,39.744,39.821,39.291,39.425,105046,0
2016-05-16,39.425,39.778,39.127,39.686,115544,0
2016-05-17,39.503,39.84,38.732,38.896,285607,0
2016-05-18,38.616,39.085,37.606,37.866,169126,0
2016-05-19,37.548,37.653,37.182,37.307,196553,0
2016-05-20,37.452,38.01,37.326,37.99,135452,0
2016-05-23,38.077,38.077,37.634,37.653,81384,0
2016-05-24,37.905,38.348,37.905,38.279,92959,0
2016-05-25,38.223,38.298,37.644,38.204,87852,0
2016-05-26,38.232,38.433,37.826,38.396,106928,0
2016-05-27,38.587,39.022,38.472,38.675,73329,0
2016-05-31,38.886,38.886,38.338,38.541,138079,0
2016-06-01,38.56,39.06,38.313,38.964,110520,0
2016-06-02,38.77,39.888,38.631,39.878,227377,0
2016-06-03,40.13,40.186,39.508,39.812,141702,0
2016-06-06,39.83,40.158,39.083,39.475,202247,0
2016-06-07,39.542,40.072,38.704,39.898,182224,0
2016-06-08,39.772,40.169,39.743,40.102,114398,0
2016-06-09,40.063,40.218,39.797,40.043,161426,0
2016-06-10,39.84,40.16,39.792,39.917,90902,0
2016-06-13,40.033,40.441,39.802,39.917,98623,0
2016-06-14,39.821,39.869,39.375,39.549,71211,0
2016-06-15,39.577,39.811,39.39,39.617,142234,0
2016-06-16,39.577,39.84,39.442,39.733,103181,0
2016-06-17,39.733,39.733,39.239,39.472,346955,0
2016-06-20,39.482,39.986,39.413,39.442,116336,0
2016-06-21,39.511,39.83,39.365,39.656,79243,0
2016-06-22,39.587,39.821,39.52,39.577,107396,0
2016-06-23,39.607,39.85,39.587,39.772,99002,0
2016-06-24,38.958,39.927,38.468,39.54,1013963,0
2016-06-27,39.337,39.637,38.968,39.452,164723,0
2016-06-28,39.714,40.46,39.385,40.305,127837,0
2016-06-29,40.451,41.108,40.451,40.643,141600,0
2016-06-30,40.798,41.138,40.498,41.128,155123,0
2016-07-01,41.352,41.352,40.993,41.217,107711,0
2016-07-05,41.227,42.108,41.227,41.943,215830,0
2016-07-06,41.808,42.359,41.565,41.613,174930,0
2016-07-07,41.904,41.904,40.868,41.546,242336,0
2016-07-08,41.721,42.127,41.546,42.039,405364,0
2016-07-11,41.991,42.321,41.498,42.263,318677,0
2016-07-12,42.273,42.379,41.711,42.321,177052,0
2016-07-13,42.514,43.319,42.156,43.29,238418,0
2016-07-14,43.144,43.271,42.834,43.193,309474,0
2016-07-15,43.348,43.459,42.834,43.338,319430,0
2016-07-18,43.009,43.522,42.631,43.252,261973,0
2016-07-19,43.202,43.281,42.989,43.154,158301,0
2016-07-20,43.144,43.348,43.019,43.329,134343,0
2016-07-21,43.087,43.813,43.043,43.717,166919,0
2016-07-22,43.572,44.017,43.572,43.911,129336,0
2016-07-25,43.902,44.222,43.701,44.017,149363,0
2016-07-26,44.132,44.152,43.774,44.152,184117,0
2016-07-27,44.277,44.947,43.077,43.309,227545,0
2016-07-28,43.212,43.958,43.212,43.717,129046,0
2016-07-29,43.61,44.588,43.61,44.462,286463,0
2016-08-01,44.482,44.594,44.132,44.502,180270,0
2016-08-02,44.357,44.493,43.572,44.057,288545,0
2016-08-03,44.085,44.132,43.592,43.727,161786,0
2016-08-04,43.552,44.395,43.493,43.756,134463,0
2016-08-05,43.832,43.921,43.592,43.756,171236,0
2016-08-08,43.638,44.103,43.619,43.967,154423,0
2016-08-09,43.882,44.424,43.572,44.337,190850,0
2016-08-10,44.259,44.772,44.162,44.531,233763,0
2016-08-11,44.617,44.617,43.852,43.938,288840,0
2016-08-12,44.122,44.597,43.938,44.007,94469,0
2016-08-15,43.967,44.066,43.397,43.455,248591,0
2016-08-16,43.252,43.56,42.883,43.135,105883,0
2016-08-17,43.019,43.309,42.689,43.299,205690,0
2016-08-18,43.367,43.542,43.087,43.252,135925,0
2016-08-19,43.009,43.261,42.766,43.019,167681,0
2016-08-22,43.087,43.562,42.844,43.261,65026,0
2016-08-23,43.522,43.562,43.174,43.193,78414,0
2016-08-24,43.116,43.116,42.786,43.087,112354,0
2016-08-25,43.154,43.455,42.961,43.252,112285,0
2016-08-26,43.193,43.493,42.419,42.834,116579,0
2016-08-29,42.728,43.417,42.728,43.183,83731,0
2016-08-30,43.338,43.338,42.611,42.941,225267,0
2016-08-31,43.047,43.271,42.582,42.931,254978,0
2016-09-01,42.806,42.98,42.524,42.679,91302,0
2016-09-02,42.796,43.697,42.796,43.144,131357,0
2016-09-06,43.067,43.756,42.689,43.747,162856,0
2016-09-07,43.747,44.094,43.402,44.027,203737,0
2016-09-08,43.687,43.921,43.096,43.252,67921,0
2016-09-09,42.699,42.699,41.536,41.546,206188,0
2016-09-12,41.391,42.001,41.197,41.836,281504,0
2016-09-13,42.08,42.889,41.047,41.057,270104,0
2016-09-14,41.194,41.426,40.998,40.998,106923,0
2016-09-15,41.008,41.174,40.842,41.104,76745,0
2016-09-16,40.998,41.349,40.827,41.242,154787,0
2016-09-19,41.251,41.582,40.934,41.534,91580,0
2016-09-20,41.71,41.836,41.476,41.572,112425,0
2016-09-21,41.768,42.43,41.095,42.08,167058,0
2016-09-22,42.47,43.2,42.422,42.918,158054,0
2016-09-23,42.889,43.25,42.402,43.094,104305,0
2016-09-26,42.928,43.396,42.928,43.23,100533,0
2016-09-27,43.337,43.337,42.636,42.802,178037,0
2016-09-28,42.704,43.006,42.422,42.996,153579,0
2016-09-29,42.918,42.948,42.402,42.752,83099,0
2016-09-30,42.889,42.889,42.236,42.284,243166,0
2016-10-03,42.11,42.43,41.378,41.407,270195,0
2016-10-04,41.398,41.398,40.453,40.666,146124,0
2016-10-05,40.656,40.735,39.614,39.838,278796,0
2016-10-06,39.498,39.886,39.119,39.682,236610,0
2016-10-07,39.819,40.102,39.409,39.624,104941,0
2016-10-10,39.565,40.013,39.565,39.906,251960,0
2016-10-11,39.896,40.004,39.253,39.342,129651,0
2016-10-12,39.322,39.77,39.214,39.711,269376,0
2016-10-13,39.584,40.013,39.512,39.876,174798,0
2016-10-14,39.838,40.013,39.663,39.73,125078,0
2016-10-17,39.838,40.023,39.725,39.75,106329,0
2016-10-18,40.042,40.042,39.711,39.867,143102,0
2016-10-19,39.721,39.76,39.351,39.555,171758,0
2016-10-20,39.555,39.867,39.156,39.38,199156,0
2016-10-21,38.99,39.41,38.795,39.156,231613,0
2016-10-24,39.312,39.79,39.148,39.409,140962,0
2016-10-25,39.322,39.322,38.892,39.01,128499,0
2016-10-26,38.727,38.727,38.191,38.347,129220,0
2016-10-27,38.357,38.357,37.411,37.489,144893,0
2016-10-28,37.431,37.966,37.304,37.82,351903,0
2016-10-31,37.995,38.718,37.617,38.708,277358,0
2016-11-01,38.463,38.678,37.275,37.557,396276,0
2016-11-02,37.743,38.181,37.148,37.235,296496,0
2016-11-03,36.963,37.461,36.591,37.275,306352,0
2016-11-04,37.547,37.654,37.3,37.441,186886,0
2016-11-07,38.191,39.077,37.304,38.424,415794,0
2016-11-08,38.562,39.03,38.552,38.854,157324,0
2016-11-09,38.045,38.82,37.381,38.523,330522,0
2016-11-10,38.59,38.795,37.431,38.065,298006,0
2016-11-11,38.288,39.75,38.23,39.02,335037,0
2016-11-14,38.824,40.062,38.453,39.975,326317,0
2016-11-15,40.208,40.404,39.292,39.468,261878,0
2016-11-16,39.468,39.701,39.03,39.224,251034,0
2016-11-17,39.186,39.644,39.048,39.107,152205,0
2016-11-18,39.126,39.448,38.874,39.126,282815,0
2016-11-21,39.214,39.449,38.854,38.941,185601,0
2016-11-22,39.01,39.654,38.907,39.604,281168,0
2016-11-23,39.351,39.692,39.186,39.478,107441,0
2016-11-25,39.438,39.848,39.399,39.526,65451,0
2016-11-28,39.574,39.916,39.224,39.468,251938,0
2016-11-29,39.555,39.896,39.448,39.644,183695,0
2016-11-30,39.273,39.483,38.805,39.048,210161,0
2016-12-01,38.775,39.092,37.985,38.25,323296,0
2016-12-02,38.327,39.039,38.327,38.765,256915,0
2016-12-05,38.902,39.068,38.639,39.048,203988,0
2016-12-06,39,39.411,38.813,39.391,211356,0
2016-12-07,39.529,40.956,39.391,40.923,221966,0
2016-12-08,40.834,41.521,40.393,41.432,350797,0
2016-12-09,41.452,41.875,41.452,41.845,409550,0
2016-12-12,41.658,42.197,41.462,42.169,201985,0
2016-12-13,42.62,42.62,41.933,42.306,407017,0
2016-12-14,42.364,42.364,40.991,41.07,318595,0
2016-12-15,40.913,41.354,40.637,40.785,328026,0
2016-12-16,40.864,42.06,40.864,41.786,768333,0
2016-12-19,42.129,42.511,41.855,42.326,170080,0
2016-12-20,42.346,42.678,42.045,42.257,294885,0
2016-12-21,42.149,42.61,41.903,41.903,244958,0
2016-12-22,41.766,41.923,41.472,41.726,234596,0
2016-12-23,41.845,41.845,41.442,41.619,105711,0
2016-12-27,41.57,41.963,41.207,41.746,184276,0
2016-12-28,41.875,41.875,41.178,41.384,225100,0
2016-12-29,41.432,41.982,41.374,41.688,261206,0
2016-12-30,41.609,42.521,41.609,42.267,236911,0
2017-01-03,42.483,42.483,42.002,42.227,154334,0
2017-01-04,42.404,43.101,42.404,43.051,700230,0
2017-01-05,42.825,43.179,42.498,43.13,318179,0
2017-01-06,42.817,43.228,42.708,42.904,482725,0
2017-01-09,43.121,43.121,42.267,42.276,97176,0
2017-01-10,42.286,42.414,42.012,42.354,136252,0
2017-01-11,42.257,42.6,42.09,42.197,153657,0
2017-01-12,42.227,42.354,41.756,42.306,63811,0
2017-01-13,42.316,42.581,42.11,42.197,94813,0
2017-01-17,42.453,42.66,42.217,42.354,153626,0
2017-01-18,42.257,42.668,42.159,42.63,148041,0
2017-01-19,42.384,42.384,41.953,41.992,121846,0
2017-01-20,41.865,42.364,41.865,42.159,143501,0
2017-01-23,42.336,43.13,42.227,42.982,148500,0
2017-01-24,42.944,43.189,42.59,43.149,119072,0
2017-01-25,43.071,43.278,42.551,42.581,137253,0
2017-01-26,42.63,42.85,42.119,42.217,99463,0
2017-01-27,42.316,42.511,41.609,41.796,90191,0
2017-01-30,41.726,41.726,40.875,41.462,272897,0
2017-01-31,41.492,42.257,41.384,42.119,179666,0
2017-02-01,41.943,42.424,41.349,41.531,127325,0
2017-02-02,41.492,42.09,41.432,41.698,488352,0
2017-02-03,42.032,42.119,41.746,42.09,178087,0
2017-02-06,42.159,42.354,41.786,42.207,111193,0
2017-02-07,42.169,42.521,41.639,41.718,175637,0
2017-02-08,41.746,42.336,41.708,42.316,126107,0
2017-02-09,42.394,42.61,42.276,42.374,77721,0
2017-02-10,42.443,43.091,42.257,43.071,82671,0
2017-02-13,43.258,43.258,42.536,42.797,129160,0
2017-02-14,42.63,42.688,42.247,42.6,108111,0
2017-02-15,41.786,42.585,41.178,42.276,263297,0
2017-02-16,42.394,42.688,42.296,42.404,108156,0
2017-02-17,42.777,42.825,42.11,42.384,190405,0
2017-02-21,42.807,43.934,42.326,43.729,347055,0
2017-02-22,42.855,43.944,42.855,43.278,229469,0
2017-02-23,43.268,43.592,42.914,43.365,226371,0
2017-02-24,43.463,43.463,43.051,43.297,206256,0
2017-02-27,43.473,43.714,43.287,43.493,245495,0
2017-02-28,43.64,43.64,43.081,43.169,239134,0
2017-03-01,43.14,43.238,42.551,42.964,233432,0
2017-03-02,42.737,42.737,41.992,42.276,259585,0
2017-03-03,42.424,42.443,41.825,42.179,166887,0
2017-03-06,42.032,42.217,41.776,41.883,158781,0
2017-03-07,41.806,42.09,41.521,41.541,199100,0
2017-03-08,41.237,41.305,40.804,40.834,204419,0
2017-03-09,40.794,41.108,39.99,40.029,288731,0
2017-03-10,40.452,40.667,39.902,40.403,274971,0
2017-03-13,40.736,41.247,40.609,41.011,382441,0
2017-03-14,40.892,41.267,40.833,41.139,176941,0
2017-03-15,41.386,42.531,41.356,42.176,248846,0
2017-03-16,42.077,42.511,41.978,42.057,209851,0
2017-03-17,42.363,42.383,41.722,41.791,2066672,0
2017-03-20,41.909,41.998,41.475,41.514,244091,0
2017-03-21,41.702,41.761,41.238,41.277,238761,0
2017-03-22,41.228,41.593,40.468,40.675,495506,0
2017-03-23,40.606,42.067,40.606,41.534,443587,0
2017-03-24,41.514,41.909,41.327,41.386,295095,0
2017-03-27,41.08,41.544,40.655,40.853,225310,0
2017-03-28,40.883,40.942,40.586,40.764,307146,0
2017-03-29,40.793,40.991,40.557,40.655,250502,0
2017-03-30,40.715,41.08,40.409,41.041,271014,0
2017-03-31,40.961,41.47,40.961,41.307,510088,0
2017-04-03,41.258,41.455,40.991,41.267,243353,0
2017-04-04,41.258,41.406,41.07,41.317,265716,0
2017-04-05,41.307,41.495,40.902,40.912,172006,0
2017-04-06,40.902,41.623,40.665,41.485,270936,0
2017-04-07,41.475,41.781,41.297,41.415,252545,0
2017-04-10,41.327,42.363,41.189,42.353,530940,0
2017-04-11,42.492,42.946,42.393,42.847,344823,0
2017-04-12,43.044,43.736,42.758,43.459,488145,0
2017-04-13,43.666,43.829,43.277,43.282,352910,0
2017-04-17,43.578,43.963,43.538,43.963,187228,0
2017-04-18,43.963,44.259,43.814,43.963,286243,0
2017-04-19,44.091,44.239,43.864,43.943,275599,0
2017-04-20,44.032,44.072,43.686,43.923,254127,0
2017-04-21,43.933,43.977,43.4,43.617,194017,0
2017-04-24,44.012,44.042,42.521,42.541,334675,0
2017-04-25,42.571,43.005,42.571,42.926,270251,0
2017-04-26,42.926,43.114,42.502,42.669,340840,0
2017-04-27,42.729,42.946,42.452,42.669,284144,0
2017-04-28,42.65,42.65,41.959,42.284,281297,0
2017-05-01,42.472,42.719,42.03,42.66,254242,0
2017-05-02,42.64,42.837,42.324,42.452,264697,0
2017-05-03,42.126,42.432,40.833,41.021,442105,0
2017-05-04,40.734,40.922,40.162,40.823,322855,0
2017-05-05,41.021,41.238,40.715,41.041,227064,0
2017-05-08,41.001,41.001,39.865,39.984,520880,0
2017-05-09,40.004,40.004,39.362,39.51,304740,0
2017-05-10,39.53,39.964,39.253,39.629,197378,0
2017-05-11,39.481,39.481,38.869,39.115,319247,0
2017-05-12,39.075,39.125,38.809,38.879,309204,0
2017-05-15,38.869,39.185,38.641,38.809,179217,0
2017-05-16,38.789,38.898,37.793,37.891,185879,0
2017-05-17,37.851,38.385,37.565,38.276,392836,0
2017-05-18,38.286,38.681,38.089,38.533,345176,0
2017-05-19,38.621,39.125,38.434,38.859,410035,0
2017-05-22,38.918,39.273,38.641,38.819,306784,0
2017-05-23,38.987,39.066,38.463,38.543,359527,0
2017-05-24,38.721,39.421,38.721,39.115,334355,0
2017-05-25,39.303,39.431,39.002,39.037,208156,0
2017-05-26,38.997,39.105,38.543,38.927,181443,0
2017-05-30,38.927,38.927,38.463,38.483,181389,0
2017-05-31,38.553,38.691,38.217,38.553,198101,0
2017-06-01,38.493,39.165,38.375,39.145,257331,0
2017-06-02,39.391,39.737,39.362,39.609,284024,0
2017-06-05,39.411,39.411,38.76,39.085,226860,0
2017-06-06,39.095,39.421,38.671,39.075,346802,0
2017-06-07,39.175,39.935,39.145,39.717,223365,0
2017-06-08,39.836,39.836,39.333,39.54,205588,0
2017-06-09,39.54,40.231,39.288,40.004,210761,0
2017-06-12,40.083,40.803,40.083,40.557,327892,0
2017-06-13,40.676,40.894,40.259,40.726,327825,0
2017-06-14,41.043,41.043,40.318,40.557,229048,0
2017-06-15,40.308,40.88,40.308,40.616,329332,0
2017-06-16,40.427,40.427,39.603,39.802,382828,0
2017-06-19,39.802,39.802,39.33,39.503,215616,0
2017-06-20,39.464,39.623,38.987,39.315,213550,0
2017-06-21,39.305,39.484,38.897,39.275,183985,0
2017-06-22,39.335,39.931,39.027,39.553,215878,0
2017-06-23,39.543,40.03,39.464,39.613,428972,0
2017-06-26,39.752,40.199,39.573,39.762,228679,0
2017-06-27,39.662,40.169,39.613,39.97,193858,0
2017-06-28,40.08,40.368,39.861,39.891,262745,0
2017-06-29,39.692,40.139,39.553,39.643,233925,0
2017-06-30,39.772,39.921,39.076,39.136,202360,0
2017-07-03,39.136,40.11,39.136,39.831,229982,0
2017-07-05,39.951,39.951,38.957,39.225,245734,0
2017-07-06,38.947,39.176,38.54,38.639,176179,0
2017-07-07,38.808,39.156,38.659,39.007,132103,0
2017-07-10,39.007,39.235,37.983,38.003,145786,0
2017-07-11,38.023,38.356,37.725,38.132,214354,0
2017-07-12,38.421,38.957,38.421,38.709,164214,0
2017-07-13,38.778,39.076,38.639,38.798,176508,0
2017-07-14,39.007,39.543,39.007,39.354,189654,0
2017-07-17,39.424,39.807,39.186,39.633,187507,0
2017-07-18,39.603,39.891,39.464,39.782,133077,0
2017-07-19,39.772,40.259,39.742,40.209,168967,0
2017-07-20,40.209,40.308,39.97,40.06,160610,0
2017-07-21,40.497,40.497,39.533,39.941,237387,0
2017-07-24,39.941,39.951,39.533,39.533,180553,0
2017-07-25,39.523,39.931,38.957,39.831,336508,0
2017-07-26,39.772,40.169,39.289,39.851,140649,0
2017-07-27,39.792,40.517,39.593,40.129,167851,0
2017-07-28,40.149,40.467,39.772,39.941,145918,0
2017-07-31,39.921,40.437,39.538,40.348,173630,0
2017-08-01,40.418,40.825,40.288,40.686,199435,0
2017-08-02,40.537,40.696,39.871,40.189,250559,0
2017-08-03,40.179,40.755,39.97,40.04,135153,0
2017-08-04,40.02,40.398,39.831,40.129,211097,0
2017-08-07,40.129,40.269,39.901,40.119,266134,0
2017-08-08,39.931,40.288,39.379,39.662,190349,0
2017-08-09,39.712,40.134,39.593,39.861,194524,0
2017-08-10,39.831,40.02,39.732,39.792,219811,0
2017-08-11,39.374,39.911,39.374,39.513,372659,0
2017-08-14,39.742,40.447,39.742,40.408,219905,0
2017-08-15,40.358,40.477,39.941,40.249,203617,0
2017-08-16,40.427,40.616,40.269,40.427,130159,0
2017-08-17,40.239,40.457,39.951,40.01,207365,0
2017-08-18,39.603,39.901,39.404,39.593,367739,0
2017-08-21,39.573,40.388,39.474,40.169,138865,0
2017-08-22,40.288,40.288,39.603,39.672,150368,0
2017-08-23,39.573,40.328,39.553,39.901,174661,0
2017-08-24,40.129,40.656,39.98,40.02,400592,0
2017-08-25,40.278,40.726,40.1,40.557,236439,0
2017-08-28,40.596,40.964,39.931,40.09,227031,0
2017-08-29,40.06,40.396,39.722,40.05,245785,0
2017-08-30,39.941,40.075,39.633,40.05,148991,0
2017-08-31,40.08,40.586,40.08,40.358,209394,0
2017-09-01,40.338,40.616,40.09,40.487,160134,0
2017-09-05,40.507,40.924,40.209,40.338,243807,0
2017-09-06,40.398,41.103,40.259,40.348,233871,0
2017-09-07,40.408,40.755,40.219,40.487,287853,0
2017-09-08,40.398,40.834,40.288,40.457,168061,0
2017-09-11,40.557,40.914,40.507,40.596,161661,0
2017-09-12,40.477,40.775,39.891,40.04,170427,0
2017-09-13,40.12,40.56,40.07,40.51,185988,0
2017-09-14,40.32,40.78,40.2442,40.67,183841,0
2017-09-15,40.79,40.79,40.3071,40.58,373332,0
2017-09-18,40.58,40.7,40.1971,40.41,277631,0
2017-09-19,40.5,40.5,40.01,40.09,194358,0
2017-09-20,40.06,40.22,39.72,40.02,177186,0
2017-09-21,39.98,40.3399,39.94,39.94,155187,0
2017-09-22,39.99,40.18,39.81,39.81,131323,0
2017-09-25,39.83,40.41,39.8,40.04,227619,0
2017-09-26,40.18,40.47,40,40.32,158821,0
2017-09-27,40.3,40.3,39.24,39.74,243293,0
2017-09-28,39.76,40.14,39.43,40.08,184846,0
2017-09-29,40.02,40.139,39.38,39.77,179974,0
2017-10-02,39.82,40.38,39.66,40.32,180493,0
2017-10-03,40.35,40.61,40.02,40.59,204492,0
2017-10-04,40.57,40.63,40.23,40.37,226650,0
2017-10-05,40.46,40.75,40.07,40.53,178460,0
2017-10-06,40.32,40.4,39.85,40.27,103818,0
2017-10-09,40.27,40.63,40.27,40.52,61205,0
2017-10-10,40.64,40.95,40.58,40.83,166818,0
2017-10-11,40.83,41.43,40.83,41.37,180632,0
2017-10-12,41.37,41.52,41.13,41.25,200045,0
2017-10-13,41.51,41.69,41.145,41.23,230748,0
2017-10-16,41.2,41.33,40.53,40.65,169288,0
2017-10-17,40.46,40.88,40.3608,40.58,123974,0
2017-10-18,40.53,40.57,40.16,40.2,139639,0
2017-10-19,40.2,40.31,39.79,39.87,153374,0
2017-10-20,39.78,39.905,38.8927,39.07,325460,0
2017-10-23,38.99,39.43,38.95,39.29,142027,0
2017-10-24,39.27,39.54,39.16,39.48,379699,0
2017-10-25,39.33,39.55,38.98,39.2,181062,0
2017-10-26,39.3,39.78,38.97,39,292021,0
2017-10-27,39,39.59,38.91,39.42,302135,0
2017-10-30,39.24,39.46,38.96,39.04,202727,0
2017-10-31,38.89,38.99,38.6,38.79,301017,0
2017-11-01,37.25,38.87,36.791,38.76,677539,0
2017-11-02,37.81,39.195,37.26,38.99,517767,0
2017-11-03,38.8,38.885,38.08,38.36,383459,0
2017-11-06,38.35,38.865,38.27,38.51,315142,0
2017-11-07,38.64,39.09,38.555,38.98,454858,0
2017-11-08,38.74,39.16,38.68,38.9,262062,0
2017-11-09,38.86,39.83,38.86,39.42,431340,0
2017-11-10,39.21,39.56,39.002,39.33,259585,0
