Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,24.294,24.84,24.044,24.726,545083,0
2010-08-24,24.413,24.876,23.878,24.56,20052,0
2010-08-25,24.599,25.042,24.462,24.56,29413,0
2010-08-26,24.513,25.405,24.513,25.127,35650,0
2010-08-27,25.162,25.45,25.06,25.346,64341,0
2010-08-30,25.484,25.792,25.256,25.542,23846,0
2010-08-31,25.652,25.792,25.274,25.274,59151,0
2010-09-01,25.56,25.892,25.503,25.58,3750,0
2010-09-02,25.55,26.346,25.421,25.679,32226,0
2010-09-03,25.386,25.792,25.386,25.513,4541,0
2010-09-07,25.513,25.616,25.43,25.493,2813,0
2010-09-08,25.413,25.523,25.004,25.44,6706,0
2010-09-09,25.468,25.755,25.31,25.484,1213,0
2010-09-10,25.747,26.117,25.484,25.892,9206,0
2010-09-13,26.126,26.346,25.784,25.866,19480,0
2010-09-14,26.041,26.346,26.032,26.309,120014,0
2010-09-15,26.383,26.383,26.023,26.17,41863,0
2010-09-16,26.264,26.336,25.967,25.993,28158,0
2010-09-17,25.985,26.587,25.856,26.587,51046,0
2010-09-20,26.541,26.678,26.355,26.431,8449,0
2010-09-21,26.56,26.56,26.003,26.17,9714,0
2010-09-22,26.236,26.236,25.669,25.707,119171,0
2010-09-23,25.493,25.884,25.228,25.265,32392,0
2010-09-24,25.356,26.117,25.033,25.31,35423,0
2010-09-27,25.291,25.993,25.291,25.892,90625,0
2010-09-28,26.068,26.441,25.93,26.374,51686,0
2010-09-29,26.226,26.541,26.05,26.346,9364,0
2010-09-30,26.578,26.623,26.282,26.494,14562,0
2010-10-01,26.421,26.819,26.421,26.819,43846,0
2010-10-04,26.829,26.829,26.392,26.474,25515,0
2010-10-05,26.724,26.985,26.272,26.551,106536,0
2010-10-06,27.068,27.068,26.512,26.587,48119,0
2010-10-07,26.783,26.783,26.291,26.291,9493,0
2010-10-08,26.871,26.871,26.206,26.541,31755,0
2010-10-11,26.441,26.678,26.3,26.678,54797,0
2010-10-12,26.596,26.809,26.474,26.809,31075,0
2010-10-13,27.068,27.297,26.66,27.094,8465,0
2010-10-14,27.094,27.605,27.094,27.511,13802,0
2010-10-15,27.688,27.696,27.297,27.393,18538,0
2010-10-18,27.669,27.669,27.307,27.437,15019,0
2010-10-19,27.363,27.373,26.773,27.021,5920,0
2010-10-20,26.862,27.168,26.715,26.93,10035,0
2010-10-21,27.011,27.279,26.773,26.93,73798,0
2010-10-22,27.002,27.226,26.837,27.188,13734,0
2010-10-25,27.243,27.262,27.05,27.05,19655,0
2010-10-26,26.975,27.05,26.763,26.763,71681,0
2010-10-27,27.198,27.198,26.88,26.956,28237,0
2010-10-28,27.383,27.454,27.132,27.132,15837,0
2010-10-29,27.243,27.412,27.059,27.077,23460,0
2010-11-01,27.353,27.373,27.198,27.279,23408,0
2010-11-02,27.502,27.605,27.373,27.502,27980,0
2010-11-03,27.723,27.723,27.279,27.373,14870,0
2010-11-04,27.464,28.056,27.464,27.88,35816,0
2010-11-05,28.039,28.27,27.613,28.039,13043,0
2010-11-08,28.334,28.472,27.752,28.295,51128,0
2010-11-09,28.315,28.816,28.252,28.428,15721,0
2010-11-10,28.512,28.844,28.409,28.593,13975,0
2010-11-11,28.64,28.695,28.02,28.076,69726,0
2010-11-12,28.111,28.111,27.974,28.094,3029,0
2010-11-15,28.252,28.659,27.844,28.334,35290,0
2010-11-16,28.157,28.157,27.974,28.02,11536,0
2010-11-17,28.02,28.953,27.899,28.527,28533,0
2010-11-18,29.037,29.36,28.527,28.714,18053,0
2010-11-19,28.844,29.314,28.695,28.943,11446,0
2010-11-22,28.926,29.221,28.862,28.973,115883,0
2010-11-23,28.926,28.936,28.502,28.852,5680,0
2010-11-24,29.028,29.028,28.667,28.806,8525,0
2010-11-26,28.75,28.887,28.02,28.278,8059,0
2010-11-29,28.428,28.76,28.02,28.76,23025,0
2010-11-30,28.825,28.825,28.02,28.03,10181,0
2010-12-01,28.352,28.659,28.039,28.659,19056,0
2010-12-02,28.943,28.943,28.02,28.02,29851,0
2010-12-03,28.03,28.806,27.966,28.565,52601,0
2010-12-06,28.565,28.565,28.186,28.512,2550,0
2010-12-07,28.732,28.787,28.444,28.659,37114,0
2010-12-08,28.816,28.907,28.01,28.343,18874,0
2010-12-09,29.13,29.13,28.206,28.362,21168,0
2010-12-10,28.695,28.778,28.13,28.226,15489,0
2010-12-13,28.226,28.574,28.226,28.235,23090,0
2010-12-14,28.391,29.36,28.391,29.13,52754,0
2010-12-15,28.584,29.249,28.305,28.512,22404,0
2010-12-16,28.409,28.732,28.235,28.64,119196,0
2010-12-17,28.419,28.502,28.252,28.252,3253,0
2010-12-20,28.659,28.787,28.391,28.419,40167,0
2010-12-21,28.631,28.916,28.409,28.409,14682,0
2010-12-22,28.584,28.714,28.409,28.667,20133,0
2010-12-23,28.714,28.714,28.252,28.252,3818,0
2010-12-27,28.352,28.352,27.917,28.27,9403,0
2010-12-28,28.27,28.409,27.836,28.409,20755,0
2010-12-29,28.315,28.436,27.669,28.02,34466,0
2010-12-30,27.89,27.984,27.742,27.742,9624,0
2010-12-31,27.852,28.001,27.836,27.927,5197,0
2011-01-03,28.094,28.094,27.828,28.03,1992,0
2011-01-04,27.818,27.818,26.985,27.464,22243,0
2011-01-05,27.511,27.696,27.168,27.696,15190,0
2011-01-06,27.828,27.828,27.363,27.64,3320,0
2011-01-07,27.326,27.363,26.93,27.271,11480,0
2011-01-10,27.632,27.742,27.437,27.464,15821,0
2011-01-11,27.78,27.927,27.363,27.669,33741,0
2011-01-12,27.899,28.295,27.899,28.066,98786,0
2011-01-13,28.235,28.667,28.186,28.436,107199,0
2011-01-14,28.391,28.391,28.186,28.186,10728,0
2011-01-18,28.436,29.045,28.206,28.502,85935,0
2011-01-19,28.352,28.492,28.01,28.01,13620,0
2011-01-20,28.13,28.13,27.927,28.02,4630,0
2011-01-21,28.409,28.74,28.157,28.482,13115,0
2011-01-24,28.252,28.584,28.13,28.372,18131,0
2011-01-25,28.436,28.436,28.076,28.076,107603,0
2011-01-26,28.196,28.472,27.761,27.88,57768,0
2011-01-27,27.974,28.167,26.956,27.279,35342,0
2011-01-28,27.363,27.383,26.521,26.734,10490,0
2011-01-31,26.93,28.343,26.551,28.343,42837,0
2011-02-01,28.252,28.252,26.66,26.744,29966,0
2011-02-02,26.724,26.829,25.866,26.077,38613,0
2011-02-03,26.077,26.985,25.59,26.216,184627,0
2011-02-04,26.05,26.161,25.6,25.707,9512,0
2011-02-07,25.774,26.032,25.301,25.669,23277,0
2011-02-08,25.697,25.697,24.94,25.31,30467,0
2011-02-09,25.135,25.386,24.69,24.876,42075,0
2011-02-10,24.646,25.237,24.413,25.144,24145,0
2011-02-11,25.421,25.901,25.118,25.503,27141,0
2011-02-14,25.892,25.892,24.997,25.523,24485,0
2011-02-15,25.208,25.661,25.108,25.634,8445,0
2011-02-16,25.337,25.6,24.812,25.013,16911,0
2011-02-18,25.301,25.94,25.228,25.624,12494,0
2011-02-22,25.089,25.503,24.395,24.849,23832,0
2011-02-23,24.646,24.646,23.718,24.285,33364,0
2011-02-24,24.404,24.505,23.811,24.497,38734,0
2011-02-25,24.812,25.669,24.385,25.386,33838,0
2011-02-28,25.098,25.237,24.619,24.619,11348,0
2011-03-01,25.06,25.274,24.489,25.108,19777,0
2011-03-02,25.19,25.828,25.013,25.661,17880,0
2011-03-03,26.087,26.541,25.828,26.17,29645,0
2011-03-04,26.236,26.531,25.875,26.272,8119,0
2011-03-07,26.179,26.272,25.792,25.93,11072,0
2011-03-08,25.94,25.976,24.969,25.476,9493,0
2011-03-09,25.17,25.608,24.646,24.867,16606,0
2011-03-10,24.479,24.505,24.153,24.376,15695,0
2011-03-11,24.201,24.609,24.025,24.229,32534,0
2011-03-14,24.229,24.229,23.924,24.064,36112,0
2011-03-15,23.581,24.302,23.296,24.201,41223,0
2011-03-16,24.182,25.06,24.064,24.637,59218,0
2011-03-17,24.755,25.18,24.56,24.775,28356,0
2011-03-18,25.661,26.05,24.987,26.05,63363,0
2011-03-21,25.484,26.783,25.468,26.783,31841,0
2011-03-22,26.474,27.218,26.474,27.149,39479,0
2011-03-23,27.068,27.068,25.967,25.985,19410,0
2011-03-24,26.05,26.412,26.05,26.226,16592,0
2011-03-25,26.264,26.512,25.608,25.959,31522,0
2011-03-28,25.985,25.985,25.376,25.513,7872,0
2011-03-29,25.6,25.801,25.43,25.784,7015,0
2011-03-30,25.801,25.985,25.747,25.985,4312,0
2011-03-31,26.05,27.059,25.985,27.059,16114,0
2011-04-01,27.279,27.373,26.56,27.087,21964,0
2011-04-04,26.837,26.965,26.355,26.449,7616,0
2011-04-05,26.668,26.763,25.755,26.541,21437,0
2011-04-06,26.578,26.697,26.187,26.512,21577,0
2011-04-07,26.596,26.724,26.449,26.551,17332,0
2011-04-08,26.744,26.956,25.755,26.871,66544,0
2011-04-11,26.92,27.297,26.697,26.783,11413,0
2011-04-12,26.8,27.05,26.474,26.744,4569,0
2011-04-13,26.569,26.668,25.892,25.967,18144,0
2011-04-14,26.003,26.819,26.003,26.773,31477,0
2011-04-15,26.91,27.271,26.059,26.668,29452,0
2011-04-18,26.374,26.615,26.041,26.449,7027,0
2011-04-19,26.494,26.829,26.494,26.734,7504,0
2011-04-20,27.011,27.421,26.91,27.262,13120,0
2011-04-21,27.373,27.373,26.569,26.569,12698,0
2011-04-25,26.494,26.678,26.077,26.17,17599,0
2011-04-26,26.484,27.198,26.17,27.198,8528,0
2011-04-27,27.132,27.243,26.724,26.724,8065,0
2011-04-28,26.773,27.464,26.773,27.373,11151,0
2011-04-29,27.373,27.511,26.474,26.668,12670,0
2011-05-02,26.837,26.89,26.615,26.754,8353,0
2011-05-03,26.871,27.353,26.754,27.159,3714,0
2011-05-04,26.985,27.021,26.633,27.021,13231,0
2011-05-05,27.011,27.011,26.541,26.678,13021,0
2011-05-06,26.578,26.715,26.077,26.652,22982,0
2011-05-09,26.744,27.344,26.282,26.596,15541,0
2011-05-10,26.705,26.819,26.541,26.587,12443,0
2011-05-11,26.615,26.697,26.355,26.606,100419,0
2011-05-12,26.512,26.615,26.449,26.456,6931,0
2011-05-13,26.652,26.985,26.431,26.643,20900,0
2011-05-16,26.643,26.93,26.474,26.56,9971,0
2011-05-17,26.431,26.56,26.059,26.255,117627,0
2011-05-18,26.272,26.633,26.196,26.355,71867,0
2011-05-19,26.474,26.502,25.866,26.134,17164,0
2011-05-20,26.107,26.688,25.976,26.531,6573,0
2011-05-23,26.272,26.392,25.911,26.032,9024,0
2011-05-24,26.236,26.255,25.747,25.755,5950,0
2011-05-25,25.727,26.041,25.727,26.023,16848,0
2011-05-26,26.032,26.264,25.792,26.032,8284,0
2011-05-27,26.264,26.264,26.032,26.161,1080,0
2011-05-31,26.143,26.587,25.921,26.355,20123,0
2011-06-01,26.744,26.819,25.875,25.875,28895,0
2011-06-02,25.81,26.465,25.81,26.17,5835,0
2011-06-03,26.421,26.421,26.143,26.236,7947,0
2011-06-06,26.484,26.521,25.661,25.661,7802,0
2011-06-07,25.819,26.216,25.819,25.921,4003,0
2011-06-08,26.236,26.236,25.669,26.077,22683,0
2011-06-09,26.226,26.587,25.93,26.587,15299,0
2011-06-10,26.606,26.715,26.196,26.512,22757,0
2011-06-13,26.512,26.569,26.077,26.272,9534,0
2011-06-14,26.355,26.569,26.161,26.421,5169,0
2011-06-15,26.236,26.236,25.707,25.707,12510,0
2011-06-16,25.81,25.875,25.484,25.59,4669,0
2011-06-17,25.784,25.93,25.503,25.616,19253,0
2011-06-20,25.616,25.774,25.291,25.346,17895,0
2011-06-21,25.301,26.143,25.301,26.05,29659,0
2011-06-22,25.985,27.149,25.985,26.773,57754,0
2011-06-23,26.587,26.847,26.474,26.587,19117,0
2011-06-24,26.783,26.783,26.431,26.715,28378,0
2011-06-27,26.809,26.91,26.541,26.91,20581,0
2011-06-28,26.92,27.226,26.773,27.002,31034,0
2011-06-29,26.985,26.985,26.724,26.837,5114,0
2011-06-30,26.994,26.994,26.236,26.678,27149,0
2011-07-01,26.829,27.236,26.569,26.668,21211,0
2011-07-05,26.66,26.819,26.502,26.633,6994,0
2011-07-06,26.678,26.89,26.551,26.734,34580,0
2011-07-07,26.975,27.54,26.668,27.502,16659,0
2011-07-08,27.483,27.899,27.159,27.809,39569,0
2011-07-11,27.549,27.64,26.56,26.791,7764,0
2011-07-12,26.724,27.05,26.541,26.541,15258,0
2011-07-13,26.668,27.511,26.512,27.077,13584,0
2011-07-14,27.077,27.077,26.465,26.678,17720,0
2011-07-15,26.678,27.139,26.365,27.139,2790,0
2011-07-18,26.994,27.279,26.412,26.431,4902,0
2011-07-19,26.3,26.809,26.05,26.346,3653,0
2011-07-20,26.107,26.383,25.921,25.921,2768,0
2011-07-21,26.179,26.179,25.476,25.57,23601,0
2011-07-22,25.366,25.413,24.867,25.089,14426,0
2011-07-25,25.43,25.43,24.94,25.337,13655,0
2011-07-26,25.162,25.6,24.903,25.503,9949,0
2011-07-27,25.532,25.608,24.922,24.922,30126,0
2011-07-28,25.06,25.06,24.755,24.793,1655,0
2011-07-29,24.802,25.135,24.044,24.69,11696,0
2011-08-01,24.755,24.94,24.376,24.884,28946,0
2011-08-02,24.646,24.736,24.413,24.542,22075,0
2011-08-03,24.551,24.95,23.811,23.84,8818,0
2011-08-04,24.054,24.358,22.232,22.629,19172,0
2011-08-05,22.713,23.135,22.065,22.703,45623,0
2011-08-08,22.27,22.27,19.419,19.614,136468,0
2011-08-09,19.883,23.119,19.883,22.193,60364,0
2011-08-10,22.232,23.119,22.174,22.822,7553,0
2011-08-11,23.154,24.96,22.86,24.664,41891,0
2011-08-12,24.522,25.004,24.32,24.707,11908,0
2011-08-15,24.497,24.821,23.905,24.497,10510,0
2011-08-16,24.497,24.969,24.182,24.257,5929,0
2011-08-17,24.248,24.922,23.905,24.793,10383,0
2011-08-18,23.924,24.31,23.756,24.238,12983,0
2011-08-19,23.737,24.294,23.551,24.229,10546,0
2011-08-22,24.542,24.542,23.718,23.811,3691,0
2011-08-23,23.944,24.276,23.581,24.266,35445,0
2011-08-24,24.074,24.505,23.934,23.934,7317,0
2011-08-25,24.005,24.005,23.703,23.995,847,0
2011-08-26,24.091,24.091,23.718,23.811,2579,0
2011-08-29,23.985,24.913,23.811,24.913,9174,0
2011-08-30,24.969,25.144,24.462,25.06,12464,0
2011-08-31,25.023,25.624,25.023,25.328,14006,0
2011-09-01,25.697,25.866,25.421,25.458,2481,0
2011-09-02,25.697,26.003,25.484,26.003,950,0
2011-09-06,25.707,25.707,24.229,25.042,10053,0
2011-09-07,25.199,26.773,25.06,26.126,21577,0
2011-09-08,25.94,25.95,24.69,24.784,12503,0
2011-09-09,24.385,25.993,24.32,25.43,37065,0
2011-09-12,25.127,25.875,24.32,25.43,15663,0
2011-09-13,24.84,25.228,24.107,24.69,90901,0
2011-09-14,24.522,24.94,24.32,24.84,11488,0
2011-09-15,24.94,25.108,24.248,24.784,22590,0
2011-09-16,25.108,25.892,24.69,25.892,8681,0
2011-09-19,25.616,25.875,24.821,25.866,42865,0
2011-09-20,25.644,25.644,24.054,25.328,40818,0
2011-09-21,24.96,24.96,24.1,24.385,27746,0
2011-09-22,24.054,24.054,22.667,22.667,7049,0
2011-09-23,22.51,22.908,21.638,22.379,6498,0
2011-09-26,22.416,22.786,21.991,22.491,45119,0
2011-09-27,22.776,23.368,22.713,23.222,5858,0
2011-09-28,23.119,23.128,22.155,22.155,4751,0
2011-09-29,22.424,22.822,22.146,22.146,6892,0
2011-09-30,22.026,22.86,21.602,22.657,12555,0
2011-10-03,22.491,23.164,21.928,22.544,21638,0
2011-10-04,22.305,22.657,21.842,22.572,21926,0
2011-10-05,22.472,23.666,21.918,22.978,16193,0
2011-10-06,22.978,24.505,22.572,24.074,8738,0
2011-10-07,24.831,25.493,23.924,24.126,18861,0
2011-10-10,24.044,24.775,24.044,24.32,5258,0
2011-10-11,24.765,25.45,24.479,25.405,23632,0
2011-10-12,25.023,25.774,24.969,25.774,17391,0
2011-10-13,25.237,25.57,24.849,25.43,16512,0
2011-10-14,25.108,26.245,25.089,25.993,27932,0
2011-10-17,25.291,25.755,25.199,25.57,13741,0
2011-10-18,25.45,25.875,24.978,25.162,39693,0
2011-10-19,24.831,25.892,24.201,24.69,54578,0
2011-10-20,24.505,24.505,23.359,23.551,22951,0
2011-10-21,23.378,24.1,23.135,23.953,17915,0
2011-10-24,23.995,24.471,23.619,24.22,30925,0
2011-10-25,24.116,24.489,24.084,24.462,6580,0
2011-10-26,24.707,24.94,24.628,24.94,11472,0
2011-10-27,25.669,26.456,25.616,26.355,36878,0
2011-10-28,26.355,26.633,25.911,26.569,10753,0
2011-10-31,26.66,26.847,26.068,26.355,13769,0
2011-11-01,25.976,27.262,25.458,26.705,53943,0
2011-11-02,26.688,26.688,25.717,26.013,16484,0
2011-11-03,26.494,26.56,25.892,26.541,35404,0
2011-11-04,26.291,26.541,25.755,26.17,4588,0
2011-11-07,26.17,26.17,25.707,25.846,17008,0
2011-11-08,26.206,26.402,25.866,26.402,27727,0
2011-11-09,25.493,26.013,25.396,25.396,3434,0
2011-11-10,25.413,25.503,25.337,25.337,11517,0
2011-11-11,25.532,26.187,25.532,26.187,1491,0
2011-11-14,25.669,25.911,24.969,24.969,30022,0
2011-11-15,24.903,25.023,24.707,25.013,11224,0
2011-11-16,24.619,24.876,24.619,24.784,2178,0
2011-11-17,24.746,24.876,24.58,24.637,41280,0
2011-11-18,25.199,25.199,24.1,24.329,14997,0
2011-11-21,24.276,24.462,23.727,24.462,7055,0
2011-11-22,24.229,24.683,24.091,24.599,5711,0
2011-11-23,23.995,24.266,22.766,23.047,12389,0
2011-11-25,23.378,23.581,22.518,23.144,21101,0
2011-11-28,23.71,23.71,23.489,23.489,13667,0
2011-11-29,23.637,23.859,23.637,23.859,1304,0
2011-11-30,24.276,25.624,24.135,25.152,9101,0
2011-12-01,24.57,25.199,23.703,23.887,22629,0
2011-12-02,24.044,24.462,23.887,24.044,8646,0
2011-12-05,24.452,24.765,24.32,24.765,92213,0
2011-12-06,24.726,25.144,24.452,25.108,16487,0
2011-12-07,24.903,25.366,24.619,24.969,16903,0
2011-12-08,24.58,24.646,24.395,24.413,2429,0
2011-12-09,24.423,24.95,24.329,24.599,6630,0
2011-12-12,24.664,24.969,24.385,24.969,3947,0
2011-12-13,24.609,25.033,24.358,24.358,1863,0
2011-12-14,24.22,24.22,23.516,23.666,10828,0
2011-12-15,23.821,24.551,23.821,24.025,17613,0
2011-12-16,24.505,25.152,23.967,25.152,7630,0
2011-12-19,24.969,24.969,23.995,23.995,15384,0
2011-12-20,24.172,24.821,24.172,24.674,38527,0
2011-12-21,24.775,24.775,24.302,24.69,9100,0
2011-12-22,24.893,24.903,23.975,23.975,6654,0
2011-12-23,24.339,24.339,23.629,23.766,6022,0
2011-12-27,23.322,23.785,23.322,23.599,15756,0
2011-12-28,24.229,24.229,23.534,23.869,3844,0
2011-12-29,23.869,24.471,23.415,24.276,8643,0
2011-12-30,24.276,24.276,23.609,24.074,3158,0
2012-01-03,24.238,25.458,24.238,25.44,16522,0
2012-01-04,25.44,25.697,25.328,25.44,21746,0
2012-01-05,25.44,25.44,25.079,25.079,1107,0
2012-01-06,25.256,25.513,24.867,24.876,9876,0
2012-01-09,25.199,25.199,24.726,25.089,6179,0
2012-01-10,25.346,25.413,24.969,24.969,6386,0
2012-01-11,24.849,25.892,24.849,25.679,24524,0
2012-01-12,25.707,26.255,25.43,25.892,29850,0
2012-01-13,25.45,25.892,25.45,25.892,7103,0
2012-01-17,26.097,26.187,25.476,25.476,18600,0
2012-01-18,25.56,26.143,25.291,26.126,12422,0
2012-01-19,26.309,26.494,26.05,26.05,7703,0
2012-01-20,26.05,26.336,25.911,26.077,24638,0
2012-01-23,26.023,26.449,26.023,26.449,4049,0
2012-01-24,26.161,26.449,25.43,25.43,13204,0
2012-01-25,25.669,25.801,25.013,25.396,20531,0
2012-01-26,25.644,25.644,25.199,25.291,119217,0
2012-01-27,25.246,25.856,25.208,25.386,21974,0
2012-01-30,25.328,25.755,25.237,25.755,4865,0
2012-01-31,25.866,25.892,25.44,25.616,201601,0
2012-02-01,26.216,26.216,25.616,25.892,5918,0
2012-02-02,25.892,26.206,25.634,26.087,22081,0
2012-02-03,26.541,27.64,26.512,26.956,50411,0
2012-02-06,27.104,28.252,27.104,28.157,32158,0
2012-02-07,28.13,28.343,27.844,28.343,56419,0
2012-02-08,28.343,28.391,27.733,27.861,6518,0
2012-02-09,28.076,28.536,28.066,28.196,24845,0
2012-02-10,28.27,28.27,27.771,27.771,24214,0
2012-02-13,28.094,28.305,27.974,28.305,9239,0
2012-02-14,28.121,28.286,28.121,28.286,9585,0
2012-02-15,28.464,28.482,28.02,28.482,12910,0
2012-02-16,28.527,28.536,28.512,28.527,3195,0
2012-02-17,28.816,28.816,28.186,28.315,4421,0
2012-02-21,28.482,28.621,28.048,28.362,28167,0
2012-02-22,28.536,28.983,28.372,28.973,16643,0
2012-02-23,28.926,29.213,28.723,28.983,9509,0
2012-02-24,29.14,29.14,28.546,28.834,8442,0
2012-02-27,28.993,28.993,28.677,28.816,3260,0
2012-02-28,28.926,29.14,28.436,28.77,12076,0
2012-02-29,29.028,29.426,28.897,28.897,4778,0
2012-03-01,28.77,29.195,28.206,28.454,21809,0
2012-03-02,28.76,28.76,28.066,28.066,6915,0
2012-03-05,28.226,28.226,27.789,28.196,1929,0
2012-03-06,28.26,28.26,27.502,27.649,6396,0
2012-03-07,28.085,28.139,27.966,27.966,432,0
2012-03-08,27.89,28.157,27.287,27.927,3153,0
2012-03-09,27.984,28.196,27.984,27.984,577,0
2012-03-12,28.02,28.4,27.733,28.03,5612,0
2012-03-13,27.927,28.295,27.927,28.066,2609,0
2012-03-14,28.104,28.139,27.64,27.752,8960,0
2012-03-15,27.752,28.52,27.317,28.056,33378,0
2012-03-16,28.27,28.536,27.89,28.295,11629,0
2012-03-19,28.216,28.778,27.937,28.778,3026,0
2012-03-20,29.037,29.037,28.305,28.778,5538,0
2012-03-21,28.778,29.221,28.778,29.221,30862,0
2012-03-22,28.907,29.186,28.907,29.186,909,0
2012-03-23,28.993,30.185,28.887,29.37,8904,0
2012-03-26,29.888,30.812,29.268,30.414,17228,0
2012-03-27,30.508,32.024,30.414,31.535,45543,0
2012-03-28,31.174,31.209,30.237,30.822,76052,0
2012-03-29,30.748,30.934,29.666,30.934,120630,0
2012-03-30,31.312,31.449,30.794,31.1,29374,0
2012-04-02,31.312,32.257,31.256,31.941,9384,0
2012-04-03,32.032,32.643,30.934,31.071,16299,0
2012-04-04,30.84,31.284,30.034,30.395,48414,0
2012-04-05,30.387,30.387,29.821,30.025,13518,0
2012-04-09,30.139,30.387,29.851,30.387,10390,0
2012-04-10,30.377,30.377,29.676,29.676,3674,0
2012-04-11,30.101,30.583,29.527,29.898,6242,0
2012-04-12,29.927,30.315,29.927,30.149,2972,0
2012-04-13,30.257,30.257,29.963,30.237,1537,0
2012-04-16,30.404,30.452,29.821,29.944,4373,0
2012-04-17,29.694,29.944,28.677,29.944,22231,0
2012-04-18,29.831,29.86,29.408,29.713,10274,0
2012-04-19,29.831,29.944,29.221,29.408,19861,0
2012-04-20,29.509,30.091,28.916,29.13,17760,0
2012-04-23,29.462,29.593,28.732,29.408,11705,0
2012-04-24,29.462,29.927,29.462,29.583,3251,0
2012-04-25,29.898,30.35,29.482,30.192,10837,0
2012-04-26,30.377,30.377,29.76,29.917,7080,0
2012-04-27,29.812,30.342,29.731,30.016,7149,0
2012-04-30,30.091,30.091,29.482,30.053,5418,0
2012-05-01,30.296,30.342,29.462,29.917,19558,0
2012-05-02,29.618,29.98,29.556,29.713,8668,0
2012-05-03,29.86,30.008,29.593,29.593,1683,0
2012-05-04,29.593,29.636,29.14,29.593,12286,0
2012-05-07,29.77,30.469,29.686,30.247,24763,0
2012-05-08,29.603,30.149,29.603,30.149,8100,0
2012-05-09,30.149,30.656,29.666,30.636,6428,0
2012-05-10,30.35,31.147,30.35,31.071,8795,0
2012-05-11,30.85,30.962,29.944,30.564,8153,0
2012-05-14,30.518,31.023,30.139,30.606,1947,0
2012-05-15,29.518,30.342,29.518,30.201,6777,0
2012-05-16,26.854,30.925,26.854,30.369,32278,0
2012-05-17,29.76,30.063,29.76,29.917,873,0
2012-05-18,29.831,30.286,29.333,29.593,36702,0
2012-05-21,29.583,29.583,29.186,29.5,2595,0
2012-05-22,29.777,29.777,29.527,29.611,3185,0
2012-05-23,29.36,29.426,28.953,29.195,2518,0
2012-05-24,29.574,29.574,29.11,29.149,325,0
2012-05-25,29.98,30.469,28.4,28.667,9931,0
2012-05-29,28.983,29.231,28.852,29.13,12712,0
2012-05-30,29.287,29.287,28.4,28.943,23673,0
2012-05-31,28.897,29.268,28.76,28.943,24161,0
2012-06-01,28.685,29.054,28.677,28.677,6241,0
2012-06-04,28.667,28.75,27.927,28.685,28856,0
2012-06-05,28.536,29.054,28.536,28.74,7401,0
2012-06-06,29.073,29.593,29.073,29.277,1781,0
2012-06-07,29.452,29.694,29.073,29.36,17206,0
2012-06-08,29.426,30.139,29.082,29.944,11560,0
2012-06-11,30.167,30.167,29.054,29.24,10557,0
2012-06-12,29.149,29.812,28.881,29.054,15415,0
2012-06-13,28.834,29.14,28.659,28.897,2735,0
2012-06-14,28.897,29.472,28.897,29.24,7673,0
2012-06-15,29.149,29.213,28.887,29.037,21703,0
2012-06-18,29.259,29.777,28.844,29.636,11950,0
2012-06-19,30.101,30.101,29.482,29.618,1703,0
2012-06-20,29.703,29.731,29.593,29.593,3721,0
2012-06-21,30.081,30.081,29.546,29.546,2648,0
2012-06-22,29.694,29.694,29.168,29.452,3162,0
2012-06-26,29.205,29.408,29.205,29.408,650,0
2012-06-27,29.13,29.442,28.75,28.75,10458,0
2012-06-28,29.177,29.869,28.887,29.869,8134,0
2012-06-29,29.908,30.219,29.546,29.869,66907,0
2012-07-02,29.963,30.053,29.841,30.008,1128,0
2012-07-03,29.973,30.794,29.628,30.192,49956,0
2012-07-05,29.75,30.675,29.75,30.377,20458,0
2012-07-06,30.414,30.545,30.167,30.518,5873,0
2012-07-09,30.73,31.071,29.99,31.071,13480,0
2012-07-10,30.656,31.643,30.518,31.209,11775,0
2012-07-11,31.209,32.098,31.209,31.903,38128,0
2012-07-12,32.82,32.82,31.248,31.405,157018,0
2012-07-13,32.257,32.257,31.37,31.626,38046,0
2012-07-16,31.487,32.042,31.219,31.487,22494,0
2012-07-17,32.179,32.179,31.256,31.885,36991,0
2012-07-18,31.885,32.07,31.525,31.858,14278,0
2012-07-19,31.682,32.051,31.682,31.858,15776,0
2012-07-20,31.858,31.951,31.82,31.931,26577,0
2012-07-23,31.912,31.912,31.766,31.766,3036,0
2012-07-24,31.766,31.766,31.303,31.303,1530,0
2012-07-25,31.598,31.868,30.527,30.721,33511,0
2012-07-26,31.071,31.82,31.071,31.581,16153,0
2012-07-27,31.903,32.209,31.581,31.663,9073,0
2012-07-30,31.82,32.274,31.793,32.089,3432,0
2012-07-31,32.089,32.422,31.849,32.179,20167,0
2012-08-01,32.098,32.68,31.951,31.951,19457,0
2012-08-02,32.68,32.68,31.449,31.719,46714,0
2012-08-03,32.179,32.179,31.987,32.136,3385,0
2012-08-06,32.032,32.311,32.032,32.089,781,0
2012-08-07,32.357,32.357,31.497,31.783,9371,0
2012-08-08,31.903,31.903,31.147,31.405,12673,0
2012-08-09,31.719,31.719,31.431,31.626,10356,0
2012-08-10,31.719,31.719,30.989,31.294,16407,0
2012-08-13,32.042,32.042,30.98,30.98,7708,0
2012-08-14,31.042,31.042,30.564,30.694,2253,0
2012-08-15,30.518,30.518,29.869,30.237,12259,0
2012-08-16,30.044,30.518,29.76,30.369,13259,0
2012-08-17,30.757,30.934,30.149,30.934,8332,0
2012-08-20,30.684,30.748,30.158,30.286,6225,0
2012-08-21,30.091,30.794,29.646,30.794,27967,0
2012-08-22,30.85,30.85,29.546,29.593,15708,0
2012-08-23,29.75,29.75,28.993,28.993,8633,0
2012-08-24,29.205,29.205,29.045,29.045,1232,0
2012-08-27,29.045,29.045,28.391,28.391,3466,0
2012-08-28,28.565,29.054,28.295,28.667,14326,0
2012-08-29,28.881,29.703,28.659,29.703,13755,0
2012-08-30,29.694,31.312,29.694,31.312,17071,0
2012-08-31,30.784,30.784,30.053,30.443,23931,0
2012-09-04,30.342,30.342,29.812,30.053,4999,0
2012-09-05,29.963,29.963,29.795,29.963,837,0
2012-09-06,30.13,30.646,30.025,30.276,26010,0
2012-09-07,30.646,30.703,30.167,30.237,8252,0
2012-09-10,30.073,30.84,30.073,30.73,8582,0
2012-09-11,30.784,30.996,30.684,30.972,11345,0
2012-09-12,30.98,31.515,30.98,31.515,38454,0
2012-09-13,31.386,31.81,31.147,31.728,28598,0
2012-09-14,31.525,32.247,30.886,31.33,11275,0
2012-09-17,31.19,31.439,30.905,30.98,2379,0
2012-09-18,31.294,31.783,31.265,31.265,5197,0
2012-09-19,31.439,31.581,30.996,31.439,6849,0
2012-09-20,31.507,32.505,31.439,32.357,110953,0
2012-09-21,32.839,33.485,32.515,32.653,12438,0
2012-09-24,32.921,32.921,32.357,32.552,45375,0
2012-09-25,32.44,33.579,32.155,32.544,17627,0
2012-09-26,32.404,32.534,32.051,32.475,12021,0
2012-09-27,32.475,32.475,32.089,32.357,12794,0
2012-09-28,32.339,32.339,31.554,31.747,9863,0
2012-10-01,31.747,32.525,31.626,31.912,20971,0
2012-10-02,31.931,32.024,31.497,31.672,6636,0
2012-10-03,31.672,32.042,31.672,31.711,41724,0
2012-10-04,32.227,32.737,32.136,32.171,24084,0
2012-10-05,32.394,32.552,31.895,31.895,17488,0
2012-10-08,31.783,32.747,31.783,32.747,21577,0
2012-10-09,32.589,33.291,32.589,33.104,74965,0
2012-10-10,33.171,33.946,32.829,33.709,79587,0
2012-10-11,34.042,34.131,33.689,33.745,20417,0
2012-10-12,33.984,33.984,33.661,33.752,15736,0
2012-10-15,33.875,33.875,33.709,33.771,2888,0
2012-10-16,34.113,35.177,34.113,34.743,32141,0
2012-10-17,35.012,35.371,35.012,35.261,102311,0
2012-10-18,35.697,36.851,35.649,36.065,46654,0
2012-10-19,35.863,36.159,35.141,35.844,65827,0
2012-10-22,35.892,35.892,35.343,35.427,11714,0
2012-10-23,35.39,35.39,34.514,34.963,14086,0
2012-10-24,35.371,35.882,34.709,35.593,77255,0
2012-10-25,35.915,36.092,35.464,35.602,69927,0
2012-10-26,35.805,35.805,34.787,35.104,16294,0
2012-10-31,35.602,35.602,34.67,35.031,8580,0
2012-11-01,35.141,35.39,34.603,35.141,11622,0
2012-11-02,35.493,35.493,34.993,35.076,2976,0
2012-11-05,35.234,35.234,34.54,34.927,13344,0
2012-11-06,35.167,35.167,34.856,35.04,47368,0
2012-11-07,35.149,35.149,34.54,34.67,45376,0
2012-11-08,34.54,34.909,34.54,34.726,281972,0
2012-11-09,34.865,34.865,34.261,34.477,139178,0
2012-11-12,34.328,35.084,34.328,34.391,41617,0
2012-11-13,34.319,34.856,34.319,34.846,8854,0
2012-11-14,35.204,35.204,34.207,34.235,23109,0
2012-11-15,34.417,35.186,34.417,35.158,768397,0
2012-11-16,34.836,35.031,34.66,34.884,30281,0
2012-11-19,34.777,35.271,34.777,35.057,8165,0
2012-11-20,35.186,35.325,35.048,35.289,7273,0
2012-11-21,35.234,35.234,34.796,35.132,4997,0
2012-11-23,35.417,35.417,35.094,35.141,7989,0
2012-11-26,34.909,34.909,34.427,34.787,13724,0
2012-11-27,34.622,35.528,34.622,35.308,14848,0
2012-11-28,35.141,35.371,34.63,35.094,37184,0
2012-11-29,35.057,35.437,34.875,35.308,22238,0
2012-11-30,35.417,35.805,35.113,35.113,555469,0
2012-12-03,35.279,35.557,34.935,35.547,30435,0
2012-12-04,35.352,35.688,35.243,35.557,13725,0
2012-12-05,35.787,35.863,35.362,35.863,23693,0
2012-12-06,35.649,35.983,35.602,35.983,4785,0
2012-12-07,35.954,36.177,35.796,35.974,3681,0
2012-12-10,36.084,36.241,35.371,35.371,12783,0
2012-12-11,35.427,35.751,34.973,35.352,29980,0
2012-12-12,35.371,36.232,35.343,36.084,43682,0
2012-12-13,36.169,36.169,35.528,35.629,15372,0
2012-12-14,35.777,35.777,34.954,35.734,29795,0
2012-12-17,35.9,35.9,35.003,35.048,34842,0
2012-12-18,35.602,36.057,35.186,35.925,17594,0
2012-12-19,35.751,35.769,35.104,35.769,18769,0
2012-12-20,35.437,35.787,34.935,35.325,12708,0
2012-12-21,35.4,35.908,35.031,35.158,25290,0
2012-12-24,35.52,35.706,35.234,35.271,3071,0
2012-12-26,35.325,35.371,35.141,35.214,7795,0
2012-12-27,35.132,35.141,34.565,34.63,7632,0
2012-12-28,34.726,34.806,34.477,34.759,1508,0
2012-12-31,34.583,35.141,34.556,35.113,9980,0
2013-01-02,35.352,35.915,34.917,35.639,22052,0
2013-01-03,35.528,35.528,35.243,35.343,4548,0
2013-01-04,35.186,35.214,34.973,35.149,9054,0
2013-01-07,35.094,35.787,35.094,35.787,7145,0
2013-01-08,35.537,35.787,34.909,34.909,11226,0
2013-01-09,35.566,35.834,35.408,35.805,7569,0
2013-01-10,35.805,36.092,35.742,35.974,19239,0
2013-01-11,36.13,36.13,35.734,35.863,6200,0
2013-01-14,35.659,36.074,35.649,35.954,9771,0
2013-01-15,35.954,35.954,35.437,35.621,8859,0
2013-01-16,35.557,36.084,35.141,36.084,19608,0
2013-01-17,35.964,35.964,35.317,35.787,22903,0
2013-01-18,35.649,35.882,35.611,35.844,13773,0
2013-01-22,35.834,35.834,35.371,35.38,3609,0
2013-01-23,35.512,35.557,35.352,35.557,3460,0
2013-01-24,35.464,35.52,35.352,35.52,9710,0
2013-01-25,35.724,36.851,35.528,36.806,23335,0
2013-01-28,36.704,36.787,36.435,36.666,12377,0
2013-01-29,36.657,36.704,36.527,36.592,4032,0
2013-01-30,36.575,36.806,36.498,36.806,28194,0
2013-01-31,36.575,36.934,36.343,36.695,45048,0
2013-02-01,36.758,37.284,36.686,37.266,15388,0
2013-02-04,37.408,37.451,37.066,37.444,21878,0
2013-02-05,37.545,38.378,37.545,37.813,37177,0
2013-02-06,37.915,38.311,37.915,38.301,13965,0
2013-02-07,38.127,38.182,37.611,37.611,10637,0
2013-02-08,38.036,38.036,37.7,37.86,9274,0
2013-02-11,37.86,37.942,37.71,37.823,5560,0
2013-02-12,37.823,38.165,37.823,37.99,7676,0
2013-02-13,38.136,38.136,37.813,37.86,10617,0
2013-02-14,37.851,38.7,37.851,38.7,11504,0
2013-02-15,38.655,38.682,38.553,38.553,3097,0
2013-02-19,38.369,38.405,37.86,38.36,7484,0
2013-02-20,38.311,38.311,36.37,36.73,13342,0
2013-02-21,36.944,36.944,35.796,36.11,17993,0
2013-02-22,36.399,37.056,36.399,36.602,3439,0
2013-02-25,36.99,37.86,36.749,37.019,16115,0
2013-02-26,37.137,37.506,36.815,37.303,12489,0
2013-02-27,37.506,37.506,36.648,36.648,9793,0
2013-02-28,37.074,38.7,36.695,38.7,18515,0
2013-03-01,38.424,38.691,37.092,38.561,42462,0
2013-03-04,38.534,39.054,38.155,38.747,46690,0
2013-03-05,38.672,39.054,37.573,38.117,13492,0
2013-03-06,37.961,38.441,37.352,37.506,17817,0
2013-03-07,37.506,37.516,36.99,37.224,6511,0
2013-03-08,37.224,37.63,37.206,37.497,4835,0
2013-03-11,37.71,37.823,37.36,37.417,3293,0
2013-03-12,37.545,37.69,37.176,37.536,3396,0
2013-03-13,37.767,38.1,37.461,37.997,11463,0
2013-03-14,37.915,37.961,37.461,37.942,24961,0
2013-03-15,38.136,38.136,37.47,38.006,21046,0
2013-03-18,38.006,38.006,37.71,37.804,4457,0
2013-03-19,38.08,38.08,36.833,37.118,19457,0
2013-03-20,37.108,37.206,36.527,37.176,23074,0
2013-03-21,36.934,37.186,36.749,36.768,30535,0
2013-03-22,36.768,36.953,36.62,36.749,10419,0
2013-03-25,36.739,36.953,35.503,35.954,9233,0
2013-03-26,35.954,36.517,35.925,36.065,7524,0
2013-03-27,36.14,36.666,35.882,36.666,10474,0
2013-03-28,36.639,36.99,36.611,36.99,14343,0
2013-04-01,36.889,36.889,36.445,36.666,7076,0
2013-04-02,36.898,37.451,36.73,36.768,10654,0
2013-04-03,37.231,37.73,36.86,37.312,14514,0
2013-04-04,37.451,37.451,36.806,37.399,7701,0
2013-04-05,37.266,37.905,37.074,37.683,11139,0
2013-04-08,37.795,37.915,36.62,36.666,14955,0
2013-04-09,37.074,37.399,36.86,36.86,3176,0
2013-04-10,37.451,37.451,36.25,36.704,43775,0
2013-04-11,36.99,37.074,36.202,36.36,7987,0
2013-04-12,36.065,36.704,35.844,36.666,24510,0
2013-04-15,36.343,36.343,35.4,35.697,12054,0
2013-04-16,35.964,36.065,35.4,35.882,3013,0
2013-04-17,35.863,35.863,35.084,35.697,25468,0
2013-04-18,36.057,36.057,35.048,35.048,44079,0
2013-04-19,36.25,36.527,35.557,36.351,54545,0
2013-04-22,36.269,36.851,35.697,36.63,18351,0
2013-04-23,36.611,36.62,35.992,36.611,11708,0
2013-04-24,36.806,36.944,36.39,36.749,9767,0
2013-04-25,36.704,36.963,36.527,36.963,4831,0
2013-04-26,36.824,36.981,36.648,36.721,6223,0
2013-04-29,36.898,37.593,36.898,37.593,10850,0
2013-04-30,38.378,38.561,37.206,37.777,6518,0
2013-05-01,37.823,37.915,37.638,37.638,6307,0
2013-05-02,37.73,37.886,37.655,37.877,72584,0
2013-05-03,37.915,38.282,37.583,37.638,9431,0
2013-05-06,37.804,37.915,37.451,37.451,4162,0
2013-05-07,37.638,37.638,37.487,37.516,8701,0
2013-05-08,37.593,37.787,37.231,37.451,5286,0
2013-05-09,37.638,38.036,37.461,37.767,12963,0
2013-05-10,37.683,37.683,36.713,36.758,7568,0
2013-05-13,36.898,36.898,35.844,36.297,10364,0
2013-05-14,36.38,36.38,36.048,36.37,9863,0
2013-05-15,36.36,36.435,36.01,36.435,64031,0
2013-05-16,36.611,37.602,36.611,36.833,71692,0
2013-05-17,36.833,37.083,36.057,36.074,10252,0
2013-05-20,36.25,36.602,35.925,36.177,5187,0
2013-05-21,36.49,36.49,35.834,35.834,2183,0
2013-05-22,36.666,36.666,35.464,35.834,27030,0
2013-05-23,35.611,36.13,35.602,35.974,35842,0
2013-05-24,36.435,36.611,35.067,35.308,22479,0
2013-05-28,35.141,35.186,34.622,34.865,47845,0
2013-05-29,34.574,34.787,34.31,34.63,24705,0
2013-05-30,34.522,34.69,34.07,34.31,20374,0
2013-05-31,34.216,35.371,34.032,35.371,189078,0
2013-06-03,35.123,35.123,34.353,34.408,91760,0
2013-06-04,34.363,34.816,34.261,34.66,21940,0
2013-06-05,34.65,34.865,34.291,34.583,7445,0
2013-06-06,34.417,35.012,34.271,34.427,32617,0
2013-06-07,34.345,34.806,33.836,33.865,7222,0
2013-06-10,34.603,34.603,32.155,32.367,23852,0
2013-06-11,32.367,32.459,31.849,32.199,21340,0
2013-06-12,32.311,32.311,31.895,32.042,70892,0
2013-06-13,32.367,33.199,31.84,32.876,10093,0
2013-06-14,32.876,33.56,32.876,33.429,8191,0
2013-06-17,33.429,34.67,33.171,34.4,40404,0
2013-06-18,34.216,34.427,33.761,34.113,28555,0
2013-06-19,34.31,34.31,32.737,33.338,14898,0
2013-06-20,32.755,33.053,31.284,31.35,18191,0
2013-06-21,31.672,31.903,31.156,31.182,21150,0
2013-06-24,30.748,31.256,30.016,31.248,34218,0
2013-06-25,31.468,31.793,30.784,31.015,8817,0
2013-06-26,31.312,31.33,30.387,30.721,48588,0
2013-06-27,30.812,31.062,30.703,31.062,49087,0
2013-06-28,30.748,31.961,30.616,31.793,20328,0
2013-07-01,31.903,32.598,31.858,32.394,33879,0
2013-07-02,32.515,32.876,32.367,32.367,10057,0
2013-07-03,32.367,32.376,31.996,32.367,6228,0
2013-07-05,32.136,32.136,31.395,31.554,20007,0
2013-07-08,31.554,31.702,31.19,31.535,3025,0
2013-07-09,31.719,31.719,30.915,31.091,8855,0
2013-07-10,30.859,30.996,30.034,30.149,60681,0
2013-07-11,29.99,31.147,29.408,29.777,116030,0
2013-07-12,29.963,31.023,29.795,30.886,18120,0
2013-07-15,30.748,31.182,30.748,31.174,3725,0
2013-07-16,30.952,31.1,30.424,31.1,7674,0
2013-07-17,30.934,31.774,30.934,31.023,15436,0
2013-07-18,30.83,31.303,30.83,31.165,10178,0
2013-07-19,30.934,31.015,30.267,30.694,16328,0
2013-07-22,30.508,30.508,30.008,30.219,26360,0
2013-07-23,30.008,30.219,29.908,30.149,8739,0
2013-07-24,30.016,30.185,29.268,29.556,43547,0
2013-07-25,29.333,29.333,28.527,28.936,42607,0
2013-07-26,28.667,29.343,28.667,29.314,16029,0
2013-07-29,29.221,29.408,29.221,29.314,5738,0
2013-07-30,29.24,29.636,29.24,29.442,3782,0
2013-07-31,29.314,29.998,29.314,29.953,8394,0
2013-08-01,29.821,30.053,29.434,29.434,14848,0
2013-08-02,29.518,30.053,29.518,29.636,13766,0
2013-08-05,29.686,29.803,29.408,29.5,11489,0
2013-08-06,29.277,29.686,29.277,29.676,47455,0
2013-08-07,29.76,29.803,29.509,29.518,4316,0
2013-08-08,28.667,30.139,28.667,30.008,54346,0
2013-08-09,29.821,30.591,29.821,30.387,18159,0
2013-08-12,30.508,30.915,30.158,30.518,21263,0
2013-08-13,30.527,30.73,30.334,30.703,15098,0
2013-08-14,30.694,31.468,30.694,30.877,11887,0
2013-08-15,30.925,30.925,30.535,30.794,1483,0
2013-08-16,30.794,30.794,30.149,30.149,3202,0
2013-08-19,29.908,30.091,28.806,29.304,13262,0
2013-08-20,28.936,29.518,28.936,29.518,8812,0
2013-08-21,29.037,29.841,29.037,29.741,8047,0
2013-08-22,29.509,29.908,28.844,29.259,15478,0
2013-08-23,29.11,29.304,28.076,29.168,11171,0
2013-08-26,29.037,29.037,28.048,28.52,8873,0
2013-08-27,28.252,28.252,26.91,26.91,40088,0
2013-08-28,26.678,27.742,26.587,27.742,33142,0
2013-08-29,27.412,28.01,27.253,27.586,14532,0
2013-08-30,27.742,28.4,27.139,27.974,36586,0
2013-09-03,28.111,28.324,27.917,28.226,36429,0
2013-09-04,28.186,28.206,27.984,27.984,7165,0
2013-09-05,27.88,29.821,27.742,29.821,25654,0
2013-09-06,29.593,30.859,29.314,30.616,48283,0
2013-09-09,30.915,31.37,30.656,31.119,23690,0
2013-09-10,31.405,31.535,30.98,31.165,6174,0
2013-09-11,31.023,31.728,31.023,31.598,46629,0
2013-09-12,31.626,31.83,31.165,31.165,26084,0
2013-09-13,31.219,31.36,30.944,31.182,3310,0
2013-09-16,31.626,31.783,31.35,31.487,9731,0
2013-09-17,31.147,31.405,30.822,30.962,7092,0
2013-09-18,30.757,31.248,30.721,31.248,5942,0
2013-09-19,31.156,31.156,30.757,30.757,3169,0
2013-09-20,30.803,30.803,30.167,30.167,5308,0
2013-09-23,30.192,32.367,30.192,31.978,63134,0
2013-09-24,31.903,32.598,31.783,31.783,15434,0
2013-09-25,31.774,32.118,31.59,31.931,6564,0
2013-09-26,31.766,32.179,31.256,31.274,30385,0
2013-09-27,31.165,31.256,30.073,30.325,15181,0
2013-09-30,30.101,30.666,30.101,30.387,18376,0
2013-10-01,30.286,30.952,30.286,30.564,10246,0
2013-10-02,30.286,30.989,30.286,30.555,3105,0
2013-10-03,30.656,31.238,30.656,30.944,9320,0
2013-10-04,31.033,31.395,30.812,31.023,7330,0
2013-10-07,30.803,31.535,30.803,31.165,6667,0
2013-10-08,31.071,31.33,30.886,30.886,4252,0
2013-10-09,30.748,30.962,30.636,30.962,21049,0
2013-10-10,30.739,32.319,30.739,32.274,15937,0
2013-10-11,31.951,32.179,31.598,32.08,7003,0
2013-10-14,31.802,31.903,31.468,31.903,9303,0
2013-10-15,31.507,32.413,31.378,31.84,19373,0
2013-10-16,32.06,32.781,31.783,32.552,29685,0
2013-10-17,32.737,32.829,32.376,32.552,20274,0
2013-10-18,32.367,32.579,32.247,32.552,7614,0
2013-10-21,32.839,33.161,32.179,32.367,17919,0
2013-10-22,32.44,32.544,32.283,32.544,7700,0
2013-10-23,32.128,32.179,31.636,32.098,8496,0
2013-10-24,31.858,32.179,31.858,32.179,14391,0
2013-10-25,31.83,31.83,31.386,31.431,3188,0
2013-10-28,31.19,32.024,31.174,31.941,8242,0
2013-10-29,31.793,31.793,31.386,31.415,1791,0
2013-10-30,31.598,31.607,31.182,31.34,17205,0
2013-10-31,31.284,32.357,31.274,31.626,5296,0
2013-11-01,31.598,31.903,31.415,31.439,42754,0
2013-11-04,31.33,31.719,30.616,31.692,5143,0
2013-11-05,31.395,31.653,31.19,31.415,18118,0
2013-11-06,31.626,31.626,30.535,30.748,41139,0
2013-11-07,30.518,30.518,30.149,30.35,6069,0
2013-11-08,30.227,30.286,29.917,29.998,23581,0
2013-11-11,29.795,29.795,28.295,28.603,55238,0
2013-11-12,28.206,28.695,27.678,27.927,27904,0
2013-11-13,27.168,27.344,27.011,27.218,28614,0
2013-11-14,27.05,27.428,27.05,27.428,46170,0
2013-11-15,27.742,27.799,27.483,27.742,20783,0
2013-11-18,27.742,27.908,27.613,27.733,27787,0
2013-11-19,27.464,27.789,27.087,27.483,50702,0
2013-11-20,27.373,27.373,26.365,26.365,11899,0
2013-11-21,26.245,27.094,26.117,26.819,73022,0
2013-11-22,26.643,28.295,26.615,27.89,20451,0
2013-11-25,27.88,28.391,27.297,27.956,29876,0
2013-11-26,27.956,28.372,27.373,28.372,118679,0
2013-11-27,28.02,28.02,27.576,27.828,85685,0
2013-11-29,27.483,27.742,27.421,27.649,45983,0
2013-12-02,27.287,27.287,26.365,26.541,5994,0
2013-12-03,26.255,26.484,25.44,26.059,22674,0
2013-12-04,25.634,26.3,25.346,25.828,15536,0
2013-12-05,25.801,26.724,25.801,26.161,40894,0
2013-12-06,26.013,26.541,25.94,26.032,28584,0
2013-12-09,26.05,26.355,25.967,26.107,11601,0
2013-12-10,26.226,26.587,25.608,26.117,68098,0
2013-12-11,25.959,26.282,25.688,25.819,31987,0
2013-12-12,25.755,25.828,25.328,25.476,21830,0
2013-12-13,25.43,25.616,24.628,24.978,51739,0
2013-12-16,25.237,25.56,24.513,25.319,38994,0
2013-12-17,25.624,25.624,25.089,25.44,27340,0
2013-12-18,25.386,25.976,25.199,25.608,38737,0
2013-12-19,25.523,25.532,24.997,25.199,25620,0
2013-12-20,25.31,26.17,25.31,25.624,15431,0
2013-12-23,26.077,27.087,26.077,26.819,10016,0
2013-12-24,26.668,26.862,26.374,26.643,9064,0
2013-12-26,26.643,27.393,26.421,26.578,14119,0
2013-12-27,26.724,26.724,25.774,26.216,32680,0
2013-12-30,25.95,25.985,25.396,25.707,11394,0
2013-12-31,25.43,26.117,25.256,26.117,13558,0
2014-01-02,25.801,26.023,25.386,25.44,13107,0
2014-01-03,25.819,26.126,25.81,25.892,8261,0
2014-01-06,25.6,25.959,25.6,25.616,15881,0
2014-01-07,25.755,25.819,25.337,25.337,9451,0
2014-01-08,25.291,25.328,24.716,24.716,5687,0
2014-01-09,24.542,24.736,23.349,23.905,31819,0
2014-01-10,23.666,24.044,23.599,24.034,33735,0
2014-01-13,24.044,24.599,24.044,24.044,49769,0
2014-01-14,24.276,24.276,23.905,24.201,47884,0
2014-01-15,24.025,24.025,23.453,23.543,9641,0
2014-01-16,23.674,23.953,23.415,23.859,14994,0
2014-01-17,23.637,23.657,23.378,23.395,26934,0
2014-01-21,23.119,23.534,22.657,22.889,160696,0
2014-01-22,22.786,22.978,22.527,22.527,153542,0
2014-01-23,22.786,22.786,21.232,21.705,128424,0
2014-01-24,20.816,21.436,20.344,20.99,274423,0
2014-01-27,20.973,21.113,20.676,20.889,98282,0
2014-01-28,21.01,21.279,20.789,20.947,87195,0
2014-01-29,20.834,21.14,20.658,20.889,18424,0
2014-01-30,21.13,21.261,20.586,20.798,35538,0
2014-01-31,20.399,20.889,19.912,20.612,76219,0
2014-02-03,20.438,20.641,19.725,19.755,49267,0
2014-02-04,19.745,19.964,19.477,19.596,73616,0
2014-02-05,19.391,19.614,19.196,19.419,18374,0
2014-02-06,19.569,19.883,19.3,19.632,16386,0
2014-02-07,19.725,19.964,19.095,19.144,32839,0
2014-02-10,18.903,19.641,18.903,19.391,13760,0
2014-02-11,19.272,19.65,19.069,19.578,54754,0
2014-02-12,19.477,19.596,19.022,19.428,54824,0
2014-02-13,19.447,20.77,19.447,19.973,54405,0
2014-02-14,20.52,20.807,20.196,20.604,71307,0
2014-02-18,20.529,20.77,20.353,20.76,14015,0
2014-02-19,20.389,20.705,20.389,20.705,59238,0
2014-02-20,20.807,21.01,20.548,20.752,22979,0
2014-02-21,20.725,20.947,20.725,20.947,34239,0
2014-02-24,20.816,21.085,20.752,20.889,55452,0
2014-02-25,20.807,21.352,20.539,20.939,78404,0
2014-02-26,20.852,21.175,20.725,21.085,71898,0
2014-02-27,21.01,21.195,20.389,20.725,68898,0
2014-02-28,20.548,21.566,20.344,21.314,34389,0
2014-03-03,21.02,21.307,20.981,21.251,55270,0
2014-03-04,21.334,21.529,21.085,21.104,9830,0
2014-03-05,20.973,21.195,20.861,21.195,25567,0
2014-03-06,20.852,21.352,20.852,21.175,38252,0
2014-03-07,21.14,21.453,20.409,20.409,20130,0
2014-03-10,20.362,20.622,19.52,19.735,33956,0
2014-03-11,19.668,19.854,19.346,19.486,12574,0
2014-03-12,19.687,19.824,19.153,19.511,20936,0
2014-03-13,19.409,19.409,18.818,19.04,29339,0
2014-03-14,18.993,19.559,18.993,19.502,8340,0
2014-03-17,19.428,19.511,19.196,19.419,31089,0
2014-03-18,19.457,19.735,19.391,19.632,6581,0
2014-03-19,19.55,19.55,18.977,19.115,14583,0
2014-03-20,18.929,19.409,18.799,19.32,7994,0
2014-03-21,19.262,19.687,18.262,18.311,106911,0
2014-03-24,18.595,18.985,18.588,18.957,19522,0
2014-03-25,18.921,19.383,18.865,19.187,26975,0
2014-03-26,19.206,19.715,19.206,19.641,10921,0
2014-03-27,19.457,20.474,19.364,20.379,39795,0
2014-03-28,20.272,20.649,20.252,20.566,12594,0
2014-03-31,20.548,20.576,19.53,19.605,62291,0
2014-04-01,19.596,20.52,19.596,20.52,180834,0
2014-04-02,20.242,20.87,20.05,20.76,116999,0
2014-04-03,21.057,21.085,20.825,21.057,17313,0
2014-04-04,21.075,21.205,20.861,20.99,33570,0
2014-04-07,20.99,21.629,20.734,21.02,53212,0
2014-04-08,21.13,21.795,21.13,21.742,28521,0
2014-04-09,21.761,22.572,21.638,22.296,78359,0
2014-04-10,22.424,22.554,22.174,22.408,66653,0
2014-04-11,22.241,22.713,22.174,22.685,78183,0
2014-04-14,23.037,23.082,22.795,23.017,22056,0
2014-04-15,22.776,23.063,22.535,22.997,57854,0
2014-04-16,22.86,23.387,22.86,23.128,41742,0
2014-04-17,23.415,23.811,23.119,23.231,62965,0
2014-04-21,23.164,23.304,22.544,22.813,36216,0
2014-04-22,22.454,22.472,22.112,22.35,107148,0
2014-04-23,22.212,22.424,21.908,21.972,136996,0
2014-04-24,21.918,22.075,21.715,21.991,17773,0
2014-04-25,21.685,21.787,21.51,21.51,20646,0
2014-04-28,21.491,21.751,21.426,21.52,56632,0
2014-04-29,21.453,21.954,21.453,21.954,59294,0
2014-04-30,21.761,22.398,21.647,22.398,83316,0
2014-05-01,22.212,22.212,21.778,22.094,14126,0
2014-05-02,21.936,22.35,21.928,22.35,6938,0
2014-05-05,22.094,22.544,22.094,22.388,14994,0
2014-05-06,22.287,22.544,21.832,21.88,65814,0
2014-05-07,21.894,22.137,21.68,21.951,54970,0
2014-05-08,22.041,22.601,22.041,22.433,14947,0
2014-05-09,22.338,22.581,22.239,22.312,10947,0
2014-05-12,22.415,22.767,22.277,22.675,29784,0
2014-05-13,22.517,22.611,22.294,22.294,37582,0
2014-05-14,22.638,22.667,22.041,22.041,16687,0
2014-05-15,21.808,22.338,21.792,22.294,9688,0
2014-05-16,22.137,22.534,22.137,22.285,5805,0
2014-05-19,22.377,22.517,21.719,21.857,9490,0
2014-05-20,21.689,21.792,20.981,21.354,25943,0
2014-05-21,21.28,21.903,20.946,21.727,25951,0
2014-05-22,21.559,21.745,21.122,21.216,19228,0
2014-05-23,21.206,21.774,21.206,21.578,8976,0
2014-05-27,21.55,21.951,21.484,21.783,30080,0
2014-05-28,21.559,22.21,21.504,22.21,8649,0
2014-05-29,22.2,22.534,22.153,22.415,3044,0
2014-05-30,22.143,23.484,22.137,23.467,35990,0
2014-06-02,23.225,23.596,22.48,23.095,34264,0
2014-06-03,22.851,23.3,22.841,23.029,15976,0
2014-06-04,22.91,23.147,22.9,23.137,11357,0
2014-06-05,22.99,23.41,22.962,23.251,11044,0
2014-06-06,23.157,23.419,23.085,23.28,25974,0
2014-06-09,23.075,23.343,22.9,22.999,8010,0
2014-06-10,22.971,22.971,22.601,22.926,27632,0
2014-06-11,23.009,23.009,22.285,22.285,37340,0
2014-06-12,22.553,22.851,22.229,22.823,70930,0
2014-06-13,22.526,22.694,21.903,21.903,15044,0
2014-06-16,22.19,22.19,21.484,21.709,39391,0
2014-06-17,21.578,21.578,21.336,21.438,76749,0
2014-06-18,21.522,21.522,21.289,21.484,9012,0
2014-06-19,21.586,21.586,21.262,21.326,15401,0
2014-06-20,21.484,21.699,21.289,21.456,17774,0
2014-06-23,21.586,21.595,21.02,21.354,51017,0
2014-06-24,21.391,21.559,21.206,21.447,42617,0
2014-06-25,21.381,21.67,20.815,21.113,82491,0
2014-06-26,20.973,21.345,20.742,21.206,13261,0
2014-06-27,21.233,21.252,21.02,21.158,15628,0
2014-06-30,21.047,21.226,20.768,21.057,8483,0
2014-07-01,21.233,21.233,20.619,20.619,20092,0
2014-07-02,20.759,20.869,20.674,20.824,3548,0
2014-07-03,20.955,21.354,20.555,21.131,36674,0
2014-07-07,21.206,21.206,20.61,20.647,57449,0
2014-07-08,20.526,20.629,20.005,20.247,63872,0
2014-07-09,20.385,21.196,20.34,21.176,18655,0
2014-07-10,21.047,21.308,21.01,21.149,42335,0
2014-07-11,21.057,21.206,20.898,20.928,62103,0
2014-07-14,20.946,21.057,20.787,20.86,6096,0
2014-07-15,20.852,21.029,20.385,20.768,146810,0
2014-07-16,20.665,20.955,20.592,20.898,3120,0
2014-07-17,20.619,20.742,20.415,20.463,5335,0
2014-07-18,20.415,20.908,20.405,20.601,6364,0
2014-07-21,20.768,20.768,20.48,20.536,18020,0
2014-07-22,20.732,20.732,20.172,20.276,38880,0
2014-07-23,20.201,20.526,20.201,20.375,5713,0
2014-07-24,20.136,20.34,20.136,20.182,7645,0
2014-07-25,20.201,20.367,20.163,20.182,23572,0
2014-07-28,20.108,20.305,20.005,20.305,20855,0
2014-07-29,20.323,20.323,19.94,19.94,10897,0
2014-07-30,19.886,19.949,19.68,19.932,7378,0
2014-07-31,19.531,20.099,19.531,19.905,57138,0
2014-08-01,19.737,19.737,19.356,19.4,11503,0
2014-08-04,19.328,19.57,19.067,19.356,32036,0
2014-08-05,19.531,19.531,19.205,19.252,14365,0
2014-08-06,19,19.123,18.89,18.918,49504,0
2014-08-07,19.123,19.215,18.881,18.983,44354,0
2014-08-08,19.02,19.374,19.02,19.03,10388,0
2014-08-11,18.9,19.319,18.786,19.01,20748,0
2014-08-12,18.823,19.336,18.823,19.215,10971,0
2014-08-13,19.299,19.4,19.195,19.299,6635,0
2014-08-14,18.985,19.361,18.985,19.127,11638,0
2014-08-15,18.743,19.405,18.743,19.361,7781,0
2014-08-18,19.314,19.453,18.985,19.218,8931,0
2014-08-19,19.341,19.453,18.772,19.341,28743,0
2014-08-20,19.107,19.295,18.704,18.902,51690,0
2014-08-21,18.724,19.127,18.704,18.762,74772,0
2014-08-22,18.704,18.902,18.341,18.341,27619,0
2014-08-25,18.284,18.293,17.779,18.199,18833,0
2014-08-26,18.098,18.452,18.088,18.452,19344,0
2014-08-27,18.36,18.816,18.36,18.762,42617,0
2014-08-28,18.611,18.611,18.135,18.255,7000,0
2014-08-29,18.237,18.247,18.098,18.247,86396,0
2014-09-02,18.098,18.584,18.098,18.378,48374,0
2014-09-03,18.423,18.649,18.331,18.649,10631,0
2014-09-04,18.566,18.772,18.144,18.153,37694,0
2014-09-05,18.351,18.631,18.351,18.592,114552,0
2014-09-08,18.322,18.675,18.247,18.247,103444,0
2014-09-09,18.313,18.442,18.172,18.313,83309,0
2014-09-10,18.172,18.404,18.144,18.284,61839,0
2014-09-11,18.237,18.498,18.237,18.322,16604,0
2014-09-12,18.237,18.461,17.862,17.891,60217,0
2014-09-15,17.921,17.967,17.584,17.723,13209,0
2014-09-16,17.628,17.807,17.584,17.584,89673,0
2014-09-17,17.584,17.741,17.163,17.163,113827,0
2014-09-18,17.153,17.536,17.077,17.282,29360,0
2014-09-19,17.218,17.695,17.218,17.536,29604,0
2014-09-22,17.415,17.881,17.397,17.593,132442,0
2014-09-23,17.911,18.049,17.77,17.94,117338,0
2014-09-24,17.779,18.117,17.77,18.01,31488,0
2014-09-25,17.816,18.068,17.789,18.02,32830,0
2014-09-26,17.986,18.208,17.891,18.01,31086,0
2014-09-29,17.881,18.088,17.012,18.02,35145,0
2014-09-30,17.834,18.227,17.77,17.921,71624,0
2014-10-01,17.816,18.049,17.666,17.842,60036,0
2014-10-02,18.068,18.181,17.723,17.891,50477,0
2014-10-03,17.891,18.227,17.891,18.227,43156,0
2014-10-06,18.237,18.423,18.068,18.284,11344,0
2014-10-07,18.153,18.227,17.986,18.04,25476,0
2014-10-08,17.957,18.303,17.93,18.068,90718,0
2014-10-09,17.976,18.227,17.976,18.059,25646,0
2014-10-10,17.957,17.957,17.527,17.657,98782,0
2014-10-13,17.603,18.144,17.47,17.77,101786,0
2014-10-14,17.816,18.049,17.686,17.695,69051,0
2014-10-15,17.273,17.816,17.273,17.666,35163,0
2014-10-16,17.431,17.77,17.406,17.497,12262,0
2014-10-17,17.47,18.641,17.47,17.779,92427,0
2014-10-20,17.676,18.144,17.637,18.126,26909,0
2014-10-21,18.06,18.183,17.815,18.174,24385,0
2014-10-22,18.164,18.446,17.76,17.825,131359,0
2014-10-23,17.798,18.099,17.476,17.702,41917,0
2014-10-24,17.495,17.976,17.22,17.269,37784,0
2014-10-27,17.495,17.572,17.187,17.428,28963,0
2014-10-28,17.346,17.722,17.346,17.591,55502,0
2014-10-29,17.524,17.788,17.336,17.419,23708,0
2014-10-30,17.318,17.881,17.177,17.412,34355,0
2014-10-31,17.694,17.732,17.23,17.514,18164,0
2014-11-03,17.419,17.881,17.129,17.346,30063,0
2014-11-04,17.177,17.327,16.863,17.206,202601,0
2014-11-05,17.22,17.336,16.989,17.206,69399,0
2014-11-06,17.553,17.553,17.1,17.346,12865,0
2014-11-07,17.364,17.645,17.249,17.572,13681,0
2014-11-10,17.601,17.645,17.269,17.476,26390,0
2014-11-11,17.364,17.364,16.998,17.139,58553,0
2014-11-12,17.024,17.374,17.015,17.206,42359,0
2014-11-13,17.042,17.042,16.846,16.941,9504,0
2014-11-14,16.846,17.197,16.771,17.197,18677,0
2014-11-17,16.979,17.269,16.724,17.129,14650,0
2014-11-18,17.129,17.394,17.034,17.09,7683,0
2014-11-19,16.941,17.403,16.941,17.308,38041,0
2014-11-20,17.22,17.22,16.941,17.129,10586,0
2014-11-21,17.129,17.239,17.034,17.206,7227,0
2014-11-24,17.308,17.308,16.951,17.139,51426,0
2014-11-25,17.23,17.553,16.941,17.553,130911,0
2014-11-26,17.206,17.438,17.177,17.384,7860,0
2014-11-28,17.071,17.486,17.071,17.327,115997,0
2014-12-01,17.412,17.702,17.412,17.684,76373,0
2014-12-02,17.514,17.553,17.006,17.308,75907,0
2014-12-03,17.269,17.504,17.139,17.394,34566,0
2014-12-04,17.197,17.533,17.177,17.318,16062,0
2014-12-05,17.23,17.374,17.158,17.279,25246,0
2014-12-08,17.504,17.504,16.8,17.129,122784,0
2014-12-09,16.979,17.239,16.724,16.724,47244,0
2014-12-10,16.941,16.989,16.941,16.941,115246,0
2014-12-11,16.941,16.941,16.676,16.733,20091,0
2014-12-12,16.8,16.8,16.092,16.592,46704,0
2014-12-15,16.592,16.696,16.196,16.234,90123,0
2014-12-16,16.001,16.263,15.848,16.01,44638,0
2014-12-17,15.971,16.216,15.896,16.029,23956,0
2014-12-18,16.234,16.489,15.943,16.234,74243,0
2014-12-19,16.206,16.433,16.161,16.196,108428,0
2014-12-22,16.102,16.366,16.102,16.273,11220,0
2014-12-23,16.375,16.515,16.092,16.375,15320,0
2014-12-24,16.366,16.433,16.187,16.226,1068,0
2014-12-26,16.356,16.375,16.196,16.309,10617,0
2014-12-29,16.001,16.471,15.981,16.226,46143,0
2014-12-30,16.037,16.037,15.831,15.943,6916,0
2014-12-31,16.037,16.064,15.896,16.001,4461,0
2015-01-02,15.952,16.131,15.782,16.01,23592,0
2015-01-05,15.698,15.698,15.398,15.688,28812,0
2015-01-06,15.576,15.66,15.323,15.51,31553,0
2015-01-07,15.651,15.651,15.238,15.33,20196,0
2015-01-08,15.323,15.727,15.265,15.556,36182,0
2015-01-09,15.406,15.576,15.218,15.546,25514,0
2015-01-12,15.528,15.708,15.274,15.566,29124,0
2015-01-13,15.51,15.633,15.348,15.481,27616,0
2015-01-14,15.115,15.66,15.115,15.623,34666,0
2015-01-15,15.576,15.755,15.284,15.406,63493,0
2015-01-16,15.199,15.51,15.172,15.426,10397,0
2015-01-20,15.247,15.52,15.247,15.426,20719,0
2015-01-21,15.272,15.688,15.272,15.527,69936,0
2015-01-22,15.509,16.218,15.509,16.085,28291,0
2015-01-23,16.094,16.359,15.888,15.888,11466,0
2015-01-26,16.163,16.163,15.301,15.584,19938,0
2015-01-27,15.197,16.038,15.197,15.821,19696,0
2015-01-28,16.038,16.038,15.519,15.698,30391,0
2015-01-29,15.763,15.934,15.614,15.811,17953,0
2015-01-30,15.642,15.953,15.48,15.831,16595,0
2015-02-02,15.821,16.133,15.642,15.953,28719,0
2015-02-03,16.02,16.163,15.972,16.085,12697,0
2015-02-04,15.953,16.124,15.953,16.104,55557,0
2015-02-05,16.066,16.247,15.953,16.17,32643,0
2015-02-06,16.398,16.398,16.02,16.02,16440,0
2015-02-09,15.944,16.446,15.782,16.198,11657,0
2015-02-10,16.076,16.331,15.791,16.17,24195,0
2015-02-11,15.859,15.859,15.453,15.527,29483,0
2015-02-12,15.386,15.897,15.386,15.821,15207,0
2015-02-13,15.831,15.992,15.396,15.992,19419,0
2015-02-17,16.133,16.276,15.924,16.143,8427,0
2015-02-18,15.992,16.056,15.859,16.02,2919,0
2015-02-19,16.124,16.805,16.124,16.529,13808,0
2015-02-20,16.654,16.654,16.247,16.369,8870,0
2015-02-23,16.311,16.311,16.076,16.085,9987,0
2015-02-24,16.189,16.237,15.763,15.924,6803,0
2015-02-25,15.924,15.982,15.755,15.972,5239,0
2015-02-26,15.888,16.143,15.84,15.934,31660,0
2015-02-27,15.888,16.047,15.727,15.727,15987,0
2015-03-02,15.669,15.669,15.197,15.424,48648,0
2015-03-03,15.536,16.143,15.536,16.066,28604,0
2015-03-04,16.011,16.252,16.011,16.189,14101,0
2015-03-05,16.133,16.321,15.953,16.233,16171,0
2015-03-06,16.276,16.276,15.972,16.094,24799,0
2015-03-09,16.266,16.266,15.76,15.811,78633,0
2015-03-10,15.934,15.944,15.48,15.622,23802,0
2015-03-11,15.376,15.376,15.009,15.112,60065,0
2015-03-12,15.112,15.225,14.487,14.658,35692,0
2015-03-13,14.667,14.744,14.223,14.572,18641,0
2015-03-16,14.744,14.95,14.469,14.829,66762,0
2015-03-17,14.819,14.865,14.063,14.147,92209,0
2015-03-18,14.421,14.695,14.28,14.648,51480,0
2015-03-19,14.299,14.554,14.223,14.289,47485,0
2015-03-20,14.204,14.572,14.108,14.185,132383,0
2015-03-23,14.382,14.761,14.382,14.753,36337,0
2015-03-24,14.734,14.884,14.431,14.714,111336,0
2015-03-25,14.829,15.112,14.724,14.894,32277,0
2015-03-26,14.96,14.97,14.251,14.373,22375,0
2015-03-27,14.461,14.658,14.336,14.412,22340,0
2015-03-30,14.346,14.469,14.089,14.098,22325,0
2015-03-31,14.167,14.606,14.108,14.231,32631,0
2015-04-01,14.487,15.102,14.487,15.018,35061,0
2015-04-02,14.99,15.245,14.875,15.169,24038,0
2015-04-06,14.98,15.604,14.98,15.434,20012,0
2015-04-07,15.219,15.831,15.187,15.737,47983,0
2015-04-08,15.614,15.821,15.49,15.651,19331,0
2015-04-09,15.801,15.801,14.941,15.112,25989,0
2015-04-10,15.206,15.263,14.99,15.121,13275,0
2015-04-13,15,15.187,14.912,15.131,14321,0
2015-04-14,15.159,15.187,14.884,15.072,25776,0
2015-04-15,14.847,15.082,14.771,14.771,37999,0
2015-04-16,14.753,15.291,14.753,15.291,22462,0
2015-04-17,15.282,15.282,14.8,14.81,54599,0
2015-04-20,15.072,15.245,15.053,15.131,23382,0
2015-04-21,15.121,15.688,15.121,15.688,37161,0
2015-04-22,15.642,15.727,15.414,15.5,84737,0
2015-04-23,15.509,15.773,15.386,15.737,99667,0
2015-04-24,15.831,16.002,15.698,15.924,19628,0
2015-04-27,16.066,16.483,15.84,16.163,76630,0
2015-04-28,16.349,16.474,16.124,16.294,158266,0
2015-04-29,16.529,16.529,15.992,16.339,40023,0
2015-04-30,17.136,18.052,17.136,17.882,129416,0
2015-05-01,17.872,18.157,17.788,17.968,12574,0
2015-05-04,18.052,18.724,18.052,18.582,122572,0
2015-05-05,18.347,18.984,18.347,18.799,219288,0
2015-05-06,19.055,19.055,18.43,18.489,108185,0
2015-05-07,18.799,19.036,18.776,18.883,84113,0
2015-05-08,18.913,18.98,18.773,18.932,120012,0
2015-05-11,18.932,19.036,18.79,18.79,22094,0
2015-05-12,18.694,19.273,18.694,19.196,204462,0
2015-05-13,19.263,20.02,19.027,19.953,167579,0
2015-05-14,19.783,20.17,19.726,19.925,136177,0
2015-05-15,19.547,20.133,19.547,19.802,79133,0
2015-05-18,19.413,20.095,19.413,20.02,193756,0
2015-05-19,20.029,20.124,19.688,20,81902,0
2015-05-20,20.11,20.384,19.985,20.272,81325,0
2015-05-21,20.081,20.394,20.081,20.186,19209,0
2015-05-22,20.024,20.282,19.976,20.063,16401,0
2015-05-26,19.863,19.863,18.912,18.997,34671,0
2015-05-27,19.188,19.197,18.798,18.989,53978,0
2015-05-28,18.752,18.989,18.125,18.418,57864,0
2015-05-29,18.418,18.513,18.125,18.19,89303,0
2015-06-01,18.486,18.732,18.171,18.476,199599,0
2015-06-02,18.503,18.712,18.447,18.541,45097,0
2015-06-03,18.398,18.665,18.343,18.513,27902,0
2015-06-04,18.486,18.619,18.324,18.513,46564,0
2015-06-05,18.228,18.486,18.076,18.305,24828,0
2015-06-08,18.58,18.58,18.143,18.218,39980,0
2015-06-09,18.228,18.398,17.687,18.143,33685,0
2015-06-10,18.513,18.513,17.602,17.629,41226,0
2015-06-11,17.583,18.275,17.583,17.991,42562,0
2015-06-12,18.038,19.041,18.028,18.836,24652,0
2015-06-15,18.817,18.817,18.447,18.59,28795,0
2015-06-16,18.722,18.722,18.2,18.285,20307,0
2015-06-17,18.418,18.629,18.324,18.551,18527,0
2015-06-18,18.742,18.846,18.161,18.427,104958,0
2015-06-19,18.161,18.551,18.161,18.418,37516,0
2015-06-22,18.722,18.798,18.466,18.466,19857,0
2015-06-23,18.647,19.007,18.619,18.712,36694,0
2015-06-24,18.531,18.931,18.531,18.657,44549,0
2015-06-25,18.884,19.142,18.442,18.692,38078,0
2015-06-26,19.055,19.055,18.343,18.361,20352,0
2015-06-29,18.865,18.865,18.096,18.143,10564,0
2015-06-30,18.466,19.293,18.057,18.95,67322,0
2015-07-01,18.817,19.188,18.338,18.437,21375,0
2015-07-02,18.817,18.817,18.398,18.541,17136,0
2015-07-06,18.19,18.19,17.648,18.018,18311,0
2015-07-07,17.866,18.752,17.554,18.324,40333,0
2015-07-08,17.962,18.353,17.592,17.81,46963,0
2015-07-09,17.81,18.522,17.735,18.418,31537,0
2015-07-10,18.894,18.894,18.19,18.78,65786,0
2015-07-13,18.712,18.722,18.466,18.702,21912,0
2015-07-14,18.541,18.609,18.236,18.447,31305,0
2015-07-15,18.712,18.712,18.248,18.59,11116,0
2015-07-16,18.552,18.692,18.133,18.19,10310,0
2015-07-17,18.513,18.541,17.916,18.028,12704,0
2015-07-20,18.066,18.161,17.829,17.916,5466,0
2015-07-21,18.161,18.161,17.763,17.837,3548,0
2015-07-22,17.801,17.801,17.184,17.477,10193,0
2015-07-23,17.837,17.837,16.49,16.679,71690,0
2015-07-24,17.534,17.534,16.148,16.158,24668,0
2015-07-27,15.966,16.516,15.537,16.451,27490,0
2015-07-28,16.584,16.888,16.271,16.593,18066,0
2015-07-29,16.374,16.965,16.261,16.481,30701,0
2015-07-30,16.3,16.3,15.577,15.577,28024,0
2015-07-31,15.986,16.566,15.606,15.824,18819,0
2015-08-03,16.566,16.566,15.909,16.317,13989,0
2015-08-04,16.623,16.813,16.015,16.3,28500,0
2015-08-05,16.355,16.96,16.175,16.651,26535,0
2015-08-06,16.779,16.779,16.223,16.593,28093,0
2015-08-07,17.068,17.068,16.203,16.516,27228,0
2015-08-10,16.373,16.698,16.336,16.698,2282,0
2015-08-11,16.584,16.584,16.015,16.07,9154,0
2015-08-12,15.891,16.05,15.74,15.814,10740,0
2015-08-13,15.862,15.966,15.7,15.824,9613,0
2015-08-14,16.099,16.099,15.557,15.557,9014,0
2015-08-17,16.05,18.531,16.05,17.866,102298,0
2015-08-18,17.602,18.07,17.021,17.203,88748,0
2015-08-19,17.125,17.805,16.934,17.766,18447,0
2015-08-20,17.832,18.245,17.565,18.023,15397,0
2015-08-21,18.272,18.272,17.345,17.631,31420,0
2015-08-24,17.028,18.152,16.388,17.258,43887,0
2015-08-25,18.292,18.292,17.364,17.795,32790,0
2015-08-26,18.292,18.464,17.814,17.814,38088,0
2015-08-27,18.35,19.65,18.023,19.306,26173,0
2015-08-28,19.584,19.603,19.125,19.19,18566,0
2015-08-31,19.565,19.91,18.943,19.91,27104,0
2015-09-01,20.023,20.023,18.665,18.866,20014,0
2015-09-02,18.895,18.895,17.78,18.033,56574,0
2015-09-03,18.262,18.885,17.785,18.55,15836,0
2015-09-04,18.608,18.692,18.139,18.262,12905,0
2015-09-08,18.628,19.21,17.801,18.149,52522,0
2015-09-09,18.149,18.608,17.45,17.805,37268,0
2015-09-10,17.219,18.33,17.096,17.93,35388,0
2015-09-11,17.661,19.622,17.661,19.622,74541,0
2015-09-14,19.9,20.283,19.36,20.283,91496,0
2015-09-15,20.293,21.038,20.293,20.828,38619,0
2015-09-16,20.933,21.584,20.837,21.584,37016,0
2015-09-17,21.564,21.669,20.56,21.459,37634,0
2015-09-18,21.477,21.966,20.492,20.837,26268,0
2015-09-21,21.009,21.144,20.76,20.953,54876,0
2015-09-22,20.626,20.818,20.138,20.809,17309,0
2015-09-23,20.855,22.309,20.855,22.165,50272,0
2015-09-24,21.688,22.712,21.688,22.447,34975,0
2015-09-25,22.19,22.684,20.851,21.19,57583,0
2015-09-28,21.038,21.038,19.612,19.947,69895,0
2015-09-29,19.821,19.89,19.401,19.767,65416,0
2015-09-30,19.947,20.233,19.784,19.851,81043,0
2015-10-01,19.612,20.224,19.506,19.575,81265,0
2015-10-02,19.584,19.584,19.135,19.355,35311,0
2015-10-05,19.556,20.263,19.488,19.841,76603,0
2015-10-06,20.032,21.019,20.014,20.789,37525,0
2015-10-07,21.18,21.297,20.597,21.085,45209,0
2015-10-08,20.723,21.277,20.501,20.636,25252,0
2015-10-09,20.999,21.569,20.799,21.277,66551,0
2015-10-12,22.407,22.407,21.44,21.784,21789,0
2015-10-13,21.669,21.669,20.999,21.124,24910,0
2015-10-14,21.23,21.718,21.019,21.239,27636,0
2015-10-15,21.718,21.718,21.334,21.601,27970,0
2015-10-16,21.526,22.951,21.526,22.932,32646,0
2015-10-19,22.607,22.97,21.918,22.013,57607,0
2015-10-20,21.811,22.607,21.811,22.473,33802,0
2015-10-21,22.093,22.177,21.429,21.862,43488,0
2015-10-22,21.611,22.533,21.611,22.4,26993,0
2015-10-23,21.948,22.312,21.554,22.312,60247,0
2015-10-26,22.331,22.331,20.92,21.113,42659,0
2015-10-27,21.659,21.659,20.814,21.178,61366,0
2015-10-28,20.881,21.275,20.335,20.95,38034,0
2015-10-29,20.986,21.698,20.65,21.486,56109,0
2015-10-30,21.132,21.574,20.91,21.178,44610,0
2015-11-02,20.89,21.448,20.823,21.228,31659,0
2015-11-03,21.103,21.352,21.054,21.073,23370,0
2015-11-04,21.073,21.132,20.622,20.996,15059,0
2015-11-05,20.853,21.083,19.941,20.114,37935,0
2015-11-06,20.114,20.536,19.986,20.297,7814,0
2015-11-09,20.119,20.119,19.759,19.823,12071,0
2015-11-10,19.796,19.863,19.421,19.537,14224,0
2015-11-11,19.786,20.19,19.69,20.114,13158,0
2015-11-12,19.661,19.903,19.623,19.7,10436,0
2015-11-13,19.421,19.671,19.163,19.537,27430,0
2015-11-16,19.325,19.374,19.018,19.268,14201,0
2015-11-17,19.661,19.661,18.241,18.432,26420,0
2015-11-18,18.308,18.385,17.981,18.144,46526,0
2015-11-19,18.162,18.654,18.162,18.537,36959,0
2015-11-20,18.586,19.987,18.586,19.411,25653,0
2015-11-23,19.499,19.499,18.855,18.893,15872,0
2015-11-24,19.172,19.623,18.547,19.489,24843,0
2015-11-25,19.094,19.154,18.547,18.663,24013,0
2015-11-27,18.585,18.864,18.412,18.412,5464,0
2015-11-30,18.461,18.77,17.559,17.981,22225,0
2015-12-01,18.153,18.153,17.52,17.818,15513,0
2015-12-02,17.693,17.693,17.405,17.568,31028,0
2015-12-03,17.462,17.722,17.346,17.587,16751,0
2015-12-04,17.328,17.52,17.107,17.396,32815,0
2015-12-07,17.126,17.165,16.579,16.656,33353,0
2015-12-08,16.79,16.828,16.233,16.282,10761,0
2015-12-09,16.301,16.615,16.233,16.233,21370,0
2015-12-10,16.473,16.473,15.993,15.993,58007,0
2015-12-11,16.127,17.048,15.906,16.81,19904,0
2015-12-14,16.666,17.01,16.088,16.597,25493,0
2015-12-15,16.674,17.184,16.674,16.761,27276,0
2015-12-16,16.781,17.722,16.426,17.597,30216,0
2015-12-17,17.712,18.107,17.624,17.884,42017,0
2015-12-18,17.818,18.097,17.491,17.644,53820,0
2015-12-21,17.559,17.76,17.24,17.386,38546,0
2015-12-22,17.472,17.732,17.126,17.319,38465,0
2015-12-23,17.319,17.481,17.048,17.25,60210,0
2015-12-24,17.126,17.472,17.058,17.432,4616,0
2015-12-28,17.25,17.415,17.155,17.356,23296,0
2015-12-29,17.442,17.442,16.875,17.02,40951,0
2015-12-30,17.165,17.165,16.696,16.8,8914,0
2015-12-31,16.856,16.856,16.712,16.722,8972,0
2016-01-04,16.607,17.097,16.607,16.963,237111,0
2016-01-05,17.038,17.058,16.627,17.029,81501,0
2016-01-06,16.636,16.895,16.52,16.597,43268,0
2016-01-07,16.343,16.51,15.503,15.887,69275,0
2016-01-08,15.839,15.839,15.271,15.446,32319,0
2016-01-11,15.531,15.54,15.013,15.137,33969,0
2016-01-12,15.079,15.157,14.887,14.975,30168,0
2016-01-13,15.176,15.176,14.792,14.907,38211,0
2016-01-14,14.802,15.005,14.667,14.916,52505,0
2016-01-15,14.763,14.858,14.544,14.676,24580,0
2016-01-19,14.311,14.311,14.311,14.311,0,0
2016-01-20,14.199,14.257,13.744,14.15,26987,0
2016-01-21,14.286,14.286,13.957,14.092,29000,0
2016-01-22,14.344,14.644,14.257,14.392,83327,0
2016-01-25,14.372,14.526,14.237,14.276,35983,0
2016-01-26,14.402,14.546,14.276,14.507,55883,0
2016-01-27,14.556,15.088,14.488,14.586,98659,0
2016-01-28,15.185,15.631,15.175,15.591,100819,0
2016-01-29,15.785,16.492,15.717,16.279,61751,0
2016-02-01,16.18,16.539,15.949,16.298,107818,0
2016-02-02,16.23,16.345,15.804,15.911,65128,0
2016-02-03,15.958,16.046,15.621,15.93,26053,0
2016-02-04,16.055,16.394,16.055,16.249,27181,0
2016-02-05,16.2,16.684,15.34,15.911,48409,0
2016-02-08,16.19,16.2,14.875,15.003,29700,0
2016-02-09,14.799,15.785,14.799,15.785,30787,0
2016-02-10,15.911,16.355,15.911,16.249,31002,0
2016-02-11,16.23,16.23,14.295,16.143,32609,0
2016-02-12,16.298,16.345,15.717,15.988,18141,0
2016-02-16,16.007,16.143,15.92,16.104,24500,0
2016-02-17,16.279,16.867,16.279,16.694,45970,0
2016-02-18,16.559,17.051,16.345,17.032,42324,0
2016-02-19,17.1,17.428,17.013,17.401,24335,0
2016-02-22,17.661,17.7,17.468,17.68,37666,0
2016-02-23,17.67,17.67,17.119,17.314,25844,0
2016-02-24,17.274,17.468,16.887,17.323,57352,0
2016-02-25,17.284,17.314,16.965,17.11,24853,0
2016-02-26,17.361,17.361,17.09,17.198,12277,0
2016-02-29,17.314,17.448,17.032,17.11,56953,0
2016-03-01,17.139,17.797,16.985,17.516,42571,0
2016-03-02,17.612,17.641,17.183,17.332,41347,0
2016-03-03,17.458,17.7,17.144,17.585,72965,0
2016-03-04,17.797,17.864,17.41,17.73,18348,0
2016-03-07,17.738,17.943,17.631,17.903,18757,0
2016-03-08,18.038,18.038,17.767,17.816,10167,0
2016-03-09,18.038,18.038,17.807,17.807,5476,0
2016-03-10,17.903,18.202,17.748,18.038,6804,0
2016-03-11,17.971,18.087,17.923,17.999,7764,0
2016-03-14,17.961,17.971,17.641,17.651,29007,0
2016-03-15,17.545,17.777,17.458,17.458,7064,0
2016-03-16,17.418,17.72,17.264,17.71,20453,0
2016-03-17,17.873,18.038,17.7,17.844,41231,0
2016-03-18,18.038,19.083,18.038,19.083,54321,0
2016-03-21,18.908,18.908,18.502,18.57,23854,0
2016-03-22,18.396,18.493,18.15,18.29,42658,0
2016-03-23,18.183,18.183,17.594,17.787,18973,0
2016-03-24,17.535,17.883,17.506,17.758,22925,0
2016-03-28,17.565,18.097,17.506,17.971,18785,0
2016-03-29,17.748,18.212,17.41,17.893,42704,0
2016-03-30,18.242,18.619,18.232,18.455,26461,0
2016-03-31,18.531,19.17,18.26,18.445,54964,0
2016-04-01,18.251,18.904,18.251,18.639,31780,0
2016-04-04,18.745,18.846,18.58,18.735,7830,0
2016-04-05,18.57,18.86,18.435,18.435,15799,0
2016-04-06,18.521,18.521,17.971,18.3,12413,0
2016-04-07,17.893,18.202,17.864,18.028,9112,0
2016-04-08,18.145,18.242,17.758,18.018,9517,0
2016-04-11,17.797,17.991,17.787,17.943,4183,0
2016-04-12,17.991,18.251,17.844,18.135,17329,0
2016-04-13,18.474,18.502,18.212,18.338,6798,0
2016-04-14,18.386,18.386,17.991,18.126,8653,0
2016-04-15,18.077,18.783,18.077,18.715,11997,0
2016-04-18,18.725,19.005,18.338,18.879,25415,0
2016-04-19,19.189,19.393,19.063,19.161,7861,0
2016-04-20,19.053,19.295,18.802,19.142,12640,0
2016-04-21,19.267,19.267,18.908,19.015,6882,0
2016-04-22,19.063,19.063,18.851,18.978,12196,0
2016-04-25,19.053,19.063,18.609,18.792,13683,0
2016-04-26,18.86,19.741,18.86,19.673,19811,0
2016-04-27,19.334,19.741,18.889,19.614,56101,0
2016-04-28,19.393,19.577,19.112,19.305,25116,0
2016-04-29,19.402,20.06,19.402,19.779,23718,0
2016-05-02,19.624,20.05,18.367,20.001,53944,0
2016-05-03,19.374,19.982,19.374,19.817,17080,0
2016-05-04,19.809,19.809,19.535,19.567,5235,0
2016-05-05,19.866,19.866,19.683,19.799,1062,0
2016-05-06,19.846,19.935,19.614,19.856,5043,0
2016-05-09,19.896,19.896,19.274,19.287,4975,0
2016-05-10,19.383,20.156,19.383,20.04,44223,0
2016-05-11,19.982,20.04,19.771,19.817,87275,0
2016-05-12,19.886,20.398,19.886,20.224,24967,0
2016-05-13,20.079,20.156,19.548,20.109,8163,0
2016-05-16,19.896,19.896,19.287,19.634,24891,0
2016-05-17,19.634,19.663,19.44,19.663,7292,0
2016-05-18,20.011,20.011,19.374,19.538,15448,0
2016-05-19,19.389,19.661,19.166,19.505,3858,0
2016-05-20,19.35,19.661,19.058,19.515,25878,0
2016-05-23,19.632,19.632,18.834,18.854,13715,0
2016-05-24,19.223,19.223,18.698,18.698,4830,0
2016-05-25,18.815,19.283,18.708,19.193,31805,0
2016-05-26,19.389,19.389,18.962,18.962,14986,0
2016-05-27,19.009,19.273,18.998,19.087,2840,0
2016-05-31,18.922,18.989,18.135,18.359,29639,0
2016-06-01,18.339,18.768,17.921,18.758,20301,0
2016-06-02,18.776,18.844,18.465,18.844,10238,0
2016-06-03,19.068,19.301,18.718,18.972,7368,0
2016-06-06,19.35,19.612,19.253,19.418,7250,0
2016-06-07,19.583,20.4,19.496,20.07,132201,0
2016-06-08,20.37,20.565,20.274,20.323,9001,0
2016-06-09,20.361,20.361,20.119,20.186,131546,0
2016-06-10,20.176,20.176,19.652,19.652,8525,0
2016-06-13,19.447,19.447,18.893,19.107,11320,0
2016-06-14,18.825,19.117,18.728,18.883,12367,0
2016-06-15,19.622,19.661,19.622,19.622,9247,0
2016-06-16,19.515,19.583,19.362,19.477,3211,0
2016-06-17,19.681,19.962,19.652,19.739,10167,0
2016-06-20,20.03,20.04,19.778,20.03,4303,0
2016-06-21,19.964,20.196,19.885,20.001,14344,0
2016-06-22,20.284,20.487,20.176,20.215,8342,0
2016-06-23,20.468,20.594,20.148,20.517,28226,0
2016-06-24,20.186,20.186,19.612,19.895,7467,0
2016-06-27,19.505,19.719,19.505,19.719,3117,0
2016-06-28,19.905,20.284,19.642,20.03,55989,0
2016-06-29,20.244,20.478,20.215,20.42,8473,0
2016-06-30,20.42,20.741,20.39,20.614,10680,0
2016-07-01,20.692,20.692,20.472,20.507,3568,0
2016-07-05,20.351,20.652,20.351,20.507,24767,0
2016-07-06,20.585,20.585,20.244,20.333,2901,0
2016-07-07,20.634,21.002,20.318,20.906,18543,0
2016-07-08,21.314,23.084,21.314,23.026,32573,0
2016-07-11,22.87,23.064,22.473,23.064,10572,0
2016-07-12,22.88,22.976,21.934,22.384,31415,0
2016-07-13,22.199,22.548,21.8,22.268,14704,0
2016-07-14,22.189,22.578,22.159,22.159,7591,0
2016-07-15,22.306,22.344,21.723,21.743,10010,0
2016-07-18,21.819,21.975,21.508,21.829,15795,0
2016-07-19,21.781,22.666,21.781,22.364,39118,0
2016-07-20,22.364,22.593,22.14,22.344,23027,0
2016-07-21,22.209,22.566,22.209,22.316,9134,0
2016-07-22,22.306,23.25,22.306,23.151,10382,0
2016-07-25,23.016,23.23,22.491,22.588,9275,0
2016-07-26,21.937,22.422,21.937,21.937,32186,0
2016-07-27,22.179,22.598,21.937,22.472,19819,0
2016-07-28,22.558,22.558,22.112,22.112,10484,0
2016-07-29,22.354,22.763,22.014,22.733,20129,0
2016-08-01,22.442,22.937,22.442,22.937,15818,0
2016-08-02,22.743,23.44,22.743,23.405,25183,0
2016-08-03,23.21,23.355,22.558,22.811,8133,0
2016-08-04,22.91,23.006,22.501,22.685,17013,0
2016-08-05,22.843,22.9,22.481,22.811,36215,0
2016-08-08,22.568,22.743,22.238,22.578,10237,0
2016-08-09,22.53,23.016,22.53,22.9,18760,0
2016-08-10,22.986,22.986,22.763,22.87,3354,0
2016-08-11,22.88,23.96,22.88,23.55,56097,0
2016-08-12,23.435,23.619,23.204,23.308,22371,0
2016-08-15,23.355,23.482,23.151,23.299,10599,0
2016-08-16,23.415,23.813,23.318,23.677,4284,0
2016-08-17,23.631,23.905,23.484,23.523,1911,0
2016-08-18,23.523,23.641,23.015,23.122,3094,0
2016-08-19,23.122,23.132,22.75,22.955,2009,0
2016-08-22,22.554,22.809,22.32,22.574,10589,0
2016-08-23,22.74,22.794,22.212,22.252,7095,0
2016-08-24,22.163,22.663,22.007,22.535,6282,0
2016-08-25,22.594,22.624,22.125,22.232,37853,0
2016-08-26,22.153,22.437,21.753,21.753,48199,0
2016-08-29,21.861,21.988,21.528,21.684,11371,0
2016-08-30,21.909,21.909,21.528,21.547,75220,0
2016-08-31,21.714,21.714,20.736,20.755,34540,0
2016-09-01,21.029,21.205,20.882,21.058,16439,0
2016-09-02,21.323,21.739,21.303,21.577,17294,0
2016-09-06,21.45,21.665,21.303,21.538,8015,0
2016-09-07,21.538,21.753,21.47,21.606,9552,0
2016-09-08,21.587,21.587,20.98,21.088,5177,0
2016-09-09,21.088,21.231,20.647,20.717,16387,0
2016-09-12,20.56,21.205,20.56,20.999,28832,0
2016-09-13,20.97,21.499,20.496,20.952,19998,0
2016-09-14,20.952,21.489,20.952,21.4,15567,0
2016-09-15,21.499,21.645,20.853,20.961,17163,0
2016-09-16,21.108,21.508,20.687,20.961,14886,0
2016-09-19,21.156,21.293,20.755,21.283,13803,0
2016-09-20,21.283,21.744,20.999,21.4,27938,0
2016-09-21,21.772,22.105,21.753,21.851,15135,0
2016-09-22,22.116,22.584,22.076,22.076,20174,0
2016-09-23,22.086,22.75,21.988,22.409,27017,0
2016-09-26,22.339,22.564,22.105,22.105,19346,0
2016-09-27,22.232,22.252,21.744,21.968,64746,0
2016-09-28,21.841,22.379,21.831,22.007,66991,0
2016-09-29,22.115,22.809,21.4,21.596,79698,0
2016-09-30,21.557,22.427,21.557,22.105,34606,0
2016-10-03,22.242,22.564,22.125,22.564,16564,0
2016-10-04,22.379,22.898,22.379,22.437,8991,0
2016-10-05,22.702,23.083,22.418,22.858,14043,0
2016-10-06,22.635,23.005,22.635,22.888,7873,0
2016-10-07,22.868,22.868,22.467,22.614,18112,0
2016-10-10,22.945,23.005,22.625,22.935,1416,0
2016-10-11,22.73,22.74,22.272,22.712,7230,0
2016-10-12,22.702,22.819,22.379,22.74,8128,0
2016-10-13,22.409,22.437,22.153,22.212,7120,0
2016-10-14,22.369,22.74,22.328,22.544,9657,0
2016-10-17,22.497,22.614,22.369,22.614,5919,0
2016-10-18,22.497,22.721,22.349,22.712,10698,0
2016-10-19,22.759,23.084,22.652,22.828,7683,0
2016-10-20,22.975,22.975,22.926,22.945,1483,0
2016-10-21,22.965,23.045,22.965,22.995,2964,0
2016-10-24,23.261,23.929,23.182,23.684,27921,0
2016-10-25,23.864,24.636,23.864,24.077,24255,0
2016-10-26,23.811,24.174,23.555,23.555,5634,0
2016-10-27,23.831,24.165,23.801,24.007,11939,0
2016-10-28,24.017,24.106,23.211,23.968,13997,0
2016-10-31,24.037,24.067,23.408,23.664,8182,0
2016-11-01,23.664,23.704,23.467,23.654,21422,0
2016-11-02,23.604,23.919,23.575,23.831,42984,0
2016-11-03,23.634,23.713,23.201,23.32,20844,0
2016-11-04,23.241,23.497,22.985,22.985,23015,0
2016-11-07,23.448,23.821,23.448,23.722,11621,0
2016-11-08,23.241,24.106,23.241,24.106,31932,0
2016-11-09,23.694,23.909,23.388,23.909,14415,0
2016-11-10,23.919,23.919,22.435,22.435,33183,0
2016-11-11,22.307,22.376,21.826,22.169,18261,0
2016-11-14,22.288,22.288,21.62,21.796,10249,0
2016-11-15,21.856,21.943,21.766,21.856,23131,0
2016-11-16,21.846,22.642,21.846,22.269,23685,0
2016-11-17,22.269,22.711,22.21,22.386,25169,0
2016-11-18,22.159,22.672,21.649,21.679,16587,0
2016-11-21,21.688,22.199,21.62,21.836,14147,0
2016-11-22,21.987,22.101,21.708,21.708,15414,0
2016-11-23,21.374,22.189,21.374,21.973,40818,0
2016-11-25,22.08,22.121,21.973,22.121,8952,0
2016-11-28,22.219,22.415,22.219,22.219,3492,0
2016-11-29,22.169,22.427,22.111,22.131,23308,0
2016-11-30,22.131,22.269,21.649,21.728,12253,0
2016-12-01,21.6,21.924,21.335,21.345,38299,0
2016-12-02,21.423,21.894,21.256,21.894,92786,0
2016-12-05,21.886,22.14,21.809,21.924,2973,0
2016-12-06,22.013,22.229,22.013,22.092,13201,0
2016-12-07,22.249,22.279,21.796,21.914,24838,0
2016-12-08,21.738,21.876,21.671,21.876,2921,0
2016-12-09,21.953,22.888,21.953,22.336,15538,0
2016-12-12,22.435,22.562,22.406,22.415,2898,0
2016-12-13,22.425,22.555,22.406,22.406,3705,0
2016-12-14,22.415,22.415,22.219,22.406,3919,0
2016-12-15,22.169,22.652,21.924,21.983,8566,0
2016-12-16,22.209,22.209,21.285,22.032,5366,0
2016-12-19,21.876,21.876,21.433,21.443,8531,0
2016-12-20,21.443,22.209,21.354,21.776,29684,0
2016-12-21,21.983,22.229,21.05,21.05,18443,0
2016-12-22,21.05,21.433,20.755,21.354,18215,0
2016-12-23,21.118,21.453,21.05,21.285,6126,0
2016-12-27,21.244,21.285,21.207,21.285,6806,0
2016-12-28,21.345,21.747,21.345,21.718,4006,0
2016-12-29,21.816,22.425,21.747,22.131,5834,0
2016-12-30,22.111,22.111,21.61,22.082,5467,0
2017-01-03,21.782,22.229,21.698,21.993,5558,0
2017-01-04,21.993,22.307,21.894,22.199,22967,0
2017-01-05,22.072,22.396,21.934,22.15,11800,0
2017-01-06,22.209,22.279,22.111,22.121,25820,0
2017-01-09,22.101,22.505,22.101,22.219,12355,0
2017-01-10,22.131,22.769,22.131,22.15,19000,0
2017-01-11,22.159,22.396,21.919,21.983,8844,0
2017-01-12,22.415,23.231,22.346,22.918,22578,0
2017-01-13,22.918,23.016,22.445,22.455,7319,0
2017-01-17,22.711,22.72,22.435,22.435,5488,0
2017-01-18,22.309,22.646,22.309,22.309,3997,0
2017-01-19,22.764,22.844,22.329,22.329,2342,0
2017-01-20,22.528,22.774,22.348,22.348,5127,0
2017-01-23,22.794,22.894,22.358,22.744,22980,0
2017-01-24,22.698,23.002,22.338,22.428,30280,0
2017-01-25,22.774,22.824,22.428,22.794,9843,0
2017-01-26,22.616,22.814,22.448,22.596,11631,0
2017-01-27,22.716,22.774,22.24,22.319,6803,0
2017-01-30,22.28,22.28,21.556,21.576,6811,0
2017-01-31,21.448,21.676,21.26,21.289,38798,0
2017-02-01,21.269,21.705,21.18,21.348,14469,0
2017-02-02,21.388,21.626,21.378,21.537,21564,0
2017-02-03,21.487,22.042,21.487,21.952,11295,0
2017-02-06,21.884,21.962,21.517,21.804,2279,0
2017-02-07,21.705,22.131,21.418,22.042,18325,0
2017-02-08,21.874,21.874,21.586,21.784,3984,0
2017-02-09,21.626,22.952,21.626,22.774,11160,0
2017-02-10,22.864,23.131,22.648,23.131,7837,0
2017-02-13,22.972,23.478,22.904,23.478,11548,0
2017-02-14,23.19,23.19,22.686,22.686,10332,0
2017-02-15,22.488,23.23,22.458,22.458,14323,0
2017-02-16,22.509,22.744,22.418,22.498,32221,0
2017-02-17,22.18,22.488,22.052,22.14,13933,0
2017-02-21,22.309,23.032,22.052,22.962,23055,0
2017-02-22,22.764,23.17,22.556,22.706,16908,0
2017-02-23,22.794,23.17,22.666,22.666,116922,0
2017-02-24,22.676,22.834,22.309,22.716,14193,0
2017-02-27,22.754,22.834,22.546,22.586,3103,0
2017-02-28,22.533,22.716,22.378,22.646,101548,0
2017-03-01,22.576,23.498,22.576,23.319,27416,0
2017-03-02,23.062,23.774,23.062,23.547,14926,0
2017-03-03,23.358,23.844,23.226,23.844,5608,0
2017-03-06,23.666,24.23,23.428,24.23,27146,0
2017-03-07,23.745,24.121,23.646,23.725,21929,0
2017-03-08,23.596,24.039,23.438,23.606,24774,0
2017-03-09,23.448,23.814,23.032,23.032,13873,0
2017-03-10,23.458,23.458,22.696,22.874,10155,0
2017-03-13,22.706,23.18,22.616,22.754,12335,0
2017-03-14,22.886,23.032,22.716,22.982,6030,0
2017-03-15,23.012,23.339,22.706,23.28,11479,0
2017-03-16,23.378,24.656,23.378,24.24,15678,0
2017-03-17,24.369,24.596,23.666,24.072,23859,0
2017-03-20,23.774,24.735,23.774,24.042,10779,0
2017-03-21,24.022,24.26,23.19,23.2,18811,0
2017-03-22,23.17,23.547,22.884,23.31,25844,0
2017-03-23,23.537,23.715,23.388,23.388,28572,0
2017-03-24,23.626,24.21,23.606,23.735,26507,0
2017-03-27,23.804,24.012,23.26,24.002,9932,0
2017-03-28,23.854,24.3,23.784,24.042,23678,0
2017-03-29,23.864,24.062,23.666,23.943,47961,0
2017-03-30,23.884,23.933,23.388,23.398,12035,0
2017-03-31,23.576,23.576,23.14,23.16,10178,0
2017-04-03,23.131,23.17,22.764,22.764,27973,0
2017-04-04,22.398,23.725,22.329,23.576,80303,0
2017-04-05,23.754,24.21,23.319,23.913,30320,0
2017-04-06,24.2,24.21,23.468,24.032,31414,0
2017-04-07,24.151,24.874,24.141,24.716,14502,0
2017-04-10,24.913,24.913,24.277,24.418,23972,0
2017-04-11,24.319,24.527,24.161,24.458,8780,0
2017-04-12,24.606,24.828,24.082,24.21,37056,0
2017-04-13,24.319,24.902,24.2,24.28,23877,0
2017-04-17,24.002,25.22,23.921,25.181,29396,0
2017-04-18,25.21,25.745,25.21,25.685,23539,0
2017-04-19,25.557,26.319,25.557,25.963,31737,0
2017-04-20,25.844,26.033,25.251,25.705,27668,0
2017-04-21,25.359,25.428,25.052,25.201,37462,0
2017-04-24,25.646,26.221,25.448,25.883,28080,0
2017-04-25,25.874,26.379,25.24,25.24,27891,0
2017-04-26,25.25,25.755,24.309,24.309,31945,0
2017-04-27,24.151,25.151,24.151,24.656,31799,0
2017-04-28,24.893,25.295,24.408,25.171,19603,0
2017-05-01,25.646,26.013,25.012,25.181,9948,0
2017-05-02,25.309,25.379,24.3,24.626,36634,0
2017-05-03,24.606,24.676,23.725,24.2,29592,0
2017-05-04,24.458,24.458,23.824,24.032,29284,0
2017-05-05,24.161,24.24,23.676,24.022,31974,0
2017-05-08,23.814,23.962,23.576,23.656,19985,0
2017-05-09,23.556,23.913,23.092,23.29,18140,0
2017-05-10,23.14,23.904,23.102,23.122,14075,0
2017-05-11,23.092,23.478,22.904,22.982,14568,0
2017-05-12,22.924,23.706,22.924,23.27,21611,0
2017-05-15,23.517,23.754,23.28,23.368,99398,0
2017-05-16,23.368,24.527,23.368,24.28,27352,0
2017-05-17,24.151,24.398,23.774,24.398,13301,0
2017-05-18,23.368,24.19,22.764,23.764,27965,0
2017-05-19,23.418,24.329,23.418,23.864,17300,0
2017-05-22,23.636,24.781,23.616,23.676,39728,0
2017-05-23,23.696,24.164,23.636,23.865,11901,0
2017-05-24,23.308,24.124,23.308,23.964,10289,0
2017-05-25,23.994,24.392,23.945,24.392,25397,0
2017-05-26,24.412,25.248,24.382,25.248,27618,0
2017-05-30,24.8,24.83,24.084,24.353,16701,0
2017-05-31,24.562,24.9,23.945,24.582,39621,0
2017-06-01,24.223,25.009,24.193,24.621,6722,0
2017-06-02,24.243,24.87,23.626,24.552,29596,0
2017-06-05,24.791,25.288,24.382,25.288,14885,0
2017-06-06,25.174,25.656,24.731,24.88,22620,0
2017-06-07,25.139,25.139,24.741,24.931,5842,0
2017-06-08,25.507,25.507,24.582,24.681,14025,0
2017-06-09,25.169,25.169,24.263,24.611,26815,0
2017-06-12,23.885,24.611,23.785,24.591,16463,0
2017-06-13,24.582,25.089,23.994,24.502,18360,0
2017-06-14,24.95,25.149,24.781,24.999,3109,0
2017-06-15,24.452,25.131,24.258,24.761,4865,0
2017-06-16,24.124,25.237,24.124,24.223,18567,0
2017-06-19,23.885,25.079,23.885,24.92,16920,0
2017-06-20,24.512,24.98,24.333,24.711,21417,0
2017-06-21,24.558,25.029,24.074,24.263,11760,0
2017-06-22,24.731,24.84,24.193,24.422,138115,0
2017-06-23,24.721,25.149,24.392,24.621,48158,0
2017-06-26,25.089,25.447,24.89,24.975,2947,0
2017-06-27,25.447,25.447,24.303,24.85,12865,0
2017-06-28,25.149,25.159,24.303,24.89,10179,0
2017-06-29,25.238,25.756,24.741,25.139,52464,0
2017-06-30,25.159,25.278,24.562,25.278,17480,0
2017-07-03,25.114,25.114,24.741,24.741,3568,0
2017-07-05,25.278,25.706,25.248,25.706,14053,0
2017-07-06,25.507,25.776,25.039,25.746,12232,0
2017-07-07,25.587,25.895,25.388,25.776,50445,0
2017-07-10,25.547,26.044,25.547,25.567,25112,0
2017-07-11,25.388,25.776,24.671,25.228,23295,0
2017-07-12,25.776,26.293,25.378,25.607,31631,0
2017-07-13,25.487,25.855,25.119,25.199,56050,0
2017-07-14,24.91,25.557,24.532,24.9,132702,0
2017-07-17,25.268,25.437,24.791,25.427,87446,0
2017-07-18,25.666,25.855,25.323,25.547,107449,0
2017-07-19,25.218,26.005,24.628,25.129,75089,0
2017-07-20,25.228,25.756,25.179,25.646,80918,0
2017-07-21,25.646,26.194,25.169,25.597,41590,0
2017-07-24,25.597,26.464,25.597,26.074,58869,0
2017-07-25,26.035,26.044,25.676,25.865,5444,0
2017-07-26,26.035,26.194,25.268,25.885,36112,0
2017-07-27,25.865,26.144,25.497,25.587,24259,0
2017-07-28,25.955,27.159,25.587,26.851,25616,0
2017-07-31,27.159,27.796,26.801,27.209,36927,0
2017-08-01,26.512,27.288,26.323,26.472,10612,0
2017-08-02,26.114,26.618,26.114,26.273,11061,0
2017-08-03,26.134,26.831,26.134,26.681,16380,0
2017-08-04,26.771,27.06,26.622,26.95,15178,0
2017-08-07,26.691,26.96,26.691,26.92,4617,0
2017-08-08,27.07,27.328,26.214,26.841,29901,0
2017-08-09,26.035,27.07,26.035,27.07,29636,0
2017-08-10,26.87,27.338,26.721,27,12289,0
2017-08-11,26.532,26.94,26.403,26.746,6303,0
2017-08-14,25.962,27.308,25.885,27.07,33078,0
2017-08-15,26.711,27.179,26.423,27.01,4954,0
2017-08-16,27.348,27.348,26.373,26.532,21914,0
2017-08-17,26.671,28.045,26.532,27.169,41560,0
2017-08-18,27.468,27.468,26.253,26.273,6636,0
2017-08-21,26.801,27.279,26.393,26.622,15987,0
2017-08-22,26.671,27.169,26.671,26.97,18635,0
2017-08-23,27.22,27.53,26.99,27,168969,0
2017-08-24,27.1,27.97,27.1,27.32,14991,0
2017-08-25,27.86,28.35,27.24,27.56,8330,0
2017-08-28,28.41,29.28,28.02,28.74,20216,0
2017-08-29,28.4,29.3,27.79,28.56,58526,0
2017-08-30,28.01,28.61,27.91,28.03,13075,0
2017-08-31,27.63,29.13,27.42,28.23,36000,0
2017-09-01,28.76,29.1399,28.24,28.71,69912,0
2017-09-05,28.92,28.97,27.9,28.76,36723,0
2017-09-06,28.8,28.8,27.55,28.51,64406,0
2017-09-07,27.92,28.84,27.92,28.28,34628,0
2017-09-08,28.05,29.02,28.05,28.71,39982,0
2017-09-11,28.989,29.59,28.51,29.05,25879,0
2017-09-12,29,29.14,28.35,28.54,40994,0
2017-09-13,28.13,28.5,27.41,27.78,26251,0
2017-09-14,27.51,28.2,27.02,27.66,35438,0
2017-09-15,27.32,28.0595,26.955,27,31663,0
2017-09-18,27,27.66,26.63,27.3,15441,0
2017-09-19,27.47,27.69,26.8,27.1,18636,0
2017-09-20,27.51,28.5642,27.335,27.74,68565,0
2017-09-21,28.24,28.61,27.21,28,30718,0
2017-09-22,28.46,28.46,27.69,28,16774,0
2017-09-25,28.4,28.4,27.01,27.89,34342,0
2017-09-26,27.58,28.36,27.52,27.55,13616,0
2017-09-27,27.42,28.37,27.25,27.54,33947,0
2017-09-28,27.94,28.37,27.68,27.72,25630,0
2017-09-29,27.02,28.2,27.02,27.54,14506,0
2017-10-02,27.52,27.97,27.3255,27.6,19403,0
2017-10-03,27.98,29.41,27.73,28.62,124191,0
2017-10-04,28.42,29.54,28.42,28.8,23368,0
2017-10-05,29.37,29.78,28.86,28.99,40536,0
2017-10-06,28.26,29.29,28.26,28.84,27009,0
2017-10-09,28.47,29.0306,28.11,28.65,2880,0
2017-10-10,29.07,29.69,28.21,29.22,46300,0
2017-10-11,28.92,29.76,28.65,29.105,23717,0
2017-10-12,28.9403,29.5,28.81,28.95,21829,0
2017-10-13,29.2,29.875,29.05,29.1,23133,0
2017-10-16,29.12,29.86,28.92,29.5,10446,0
2017-10-17,29.4416,29.4416,29.25,29.32,21066,0
2017-10-18,29.23,30.02,29.2,29.65,24276,0
2017-10-19,30.03,31.07,29,29.13,46521,0
2017-10-20,29.7,29.7,28.91,29.1,11154,0
2017-10-23,29.54,29.65,28.8005,28.82,19798,0
2017-10-24,29.04,29.67,28.6,29.17,27777,0
2017-10-25,29.39,30,29.14,29.19,19127,0
2017-10-26,29.1,30.53,29.05,29.3,33581,0
2017-10-27,29.82,29.91,29.0411,29.12,7146,0
2017-10-30,29.77,30.6881,29.77,30.24,27218,0
2017-10-31,30.42,30.69,30.01,30.56,10113,0
2017-11-01,30.8,30.8,28.85,29.22,23132,0
2017-11-02,29.7,30.52,29.25,30.21,35435,0
2017-11-03,30.06,30.46,29.25,29.75,14702,0
2017-11-06,30.01,30.01,29,29.25,17286,0
2017-11-07,29.77,29.77,28.37,28.69,23515,0
2017-11-08,29.27,29.49,28.7,29.43,17943,0
2017-11-09,29.44,29.71,28.74,29.29,21413,0
2017-11-10,29.38,29.38,28.86,29.22,4986,0
