Date,Open,High,Low,Close,Volume,OpenInt
2011-02-01,24.421,24.766,24.341,24.644,1498956,0
2011-02-02,24.515,24.69,24.429,24.662,1047404,0
2011-02-03,24.766,24.766,24.438,24.69,994720,0
2011-02-04,24.69,24.774,24.47,24.654,611189,0
2011-02-07,24.837,25.402,24.739,25.271,824043,0
2011-02-08,25.402,25.992,25.201,25.836,872586,0
2011-02-09,25.942,25.992,25.166,25.48,354363,0
2011-02-10,25.166,25.455,24.505,25.393,546471,0
2011-02-11,25.201,25.696,25.019,25.34,469621,0
2011-02-14,25.323,25.323,24.341,24.452,1141647,0
2011-02-15,24.394,24.994,24.341,24.894,532045,0
2011-02-16,24.894,25.01,24.864,24.986,286523,0
2011-02-18,25.247,25.732,25.185,25.671,1312316,0
2011-02-22,25.427,25.722,25.41,25.584,427031,0
2011-02-23,25.722,25.758,24.774,25.043,455298,0
2011-02-24,24.913,25.01,24.739,24.774,377203,0
2011-02-25,24.904,25.051,24.774,25.051,287400,0
2011-02-28,25.036,25.427,24.413,24.644,403942,0
2011-03-01,24.69,24.881,24.1,24.322,383733,0
2011-03-02,24.313,24.551,23.949,24.394,621396,0
2011-03-03,24.56,24.644,24.384,24.47,410460,0
2011-03-04,24.366,24.497,24.166,24.384,493935,0
2011-03-07,24.429,24.616,24.246,24.523,227397,0
2011-03-08,24.341,24.894,24.341,24.856,343829,0
2011-03-09,24.47,24.716,24.175,24.644,689425,0
2011-03-10,24.429,24.756,24.246,24.429,470979,0
2011-03-11,24.429,24.69,24.341,24.384,183744,0
2011-03-14,24.68,24.69,24.256,24.429,235520,0
2011-03-15,24.054,24.626,23.689,24.47,600674,0
2011-03-16,24.56,24.56,24.157,24.304,625243,0
2011-03-17,24.593,24.783,24.394,24.542,423117,0
2011-03-18,24.662,24.941,24.533,24.941,413855,0
2011-03-21,24.894,24.913,24.515,24.756,238513,0
2011-03-22,24.716,25.051,24.626,25.036,189250,0
2011-03-23,25.107,25.175,24.864,25.089,81462,0
2011-03-24,25.166,25.227,24.601,24.774,313692,0
2011-03-25,24.802,24.977,24.636,24.81,104718,0
2011-03-28,24.793,25.166,24.672,25.089,177829,0
2011-03-29,25.001,25.34,25.001,25.281,169862,0
2011-03-30,24.747,25.089,24.725,24.931,367993,0
2011-03-31,24.951,25.051,24.774,24.958,224244,0
2011-04-01,24.847,25.247,24.56,25.208,198478,0
2011-04-04,25.166,25.463,25.166,25.34,255177,0
2011-04-05,25.208,25.54,25.166,25.522,103626,0
2011-04-06,25.584,25.662,25.514,25.548,302400,0
2011-04-07,25.679,25.679,25.365,25.558,59613,0
2011-04-08,25.54,25.679,25.365,25.427,194731,0
2011-04-11,25.393,25.522,25.208,25.471,82484,0
2011-04-12,25.297,25.297,25.001,25.192,143510,0
2011-04-13,25.393,25.393,24.958,25.133,176650,0
2011-04-14,25.08,25.41,24.888,25.393,280192,0
2011-04-15,25.34,25.497,24.994,25.436,102605,0
2011-04-18,25.192,25.323,24.774,25.263,252812,0
2011-04-19,25.383,25.383,25.098,25.166,146917,0
2011-04-20,25.42,25.455,25.051,25.208,143429,0
2011-04-21,25.208,25.271,24.774,25.201,178435,0
2011-04-25,24.542,25.602,24.542,25.141,103998,0
2011-04-26,25.125,25.125,24.716,24.873,201391,0
2011-04-27,24.873,25.001,24.533,24.81,188083,0
2011-04-28,24.734,24.734,24.533,24.593,173728,0
2011-04-29,24.593,24.593,24.265,24.421,316711,0
2011-05-02,24.341,24.429,24.01,24.421,291386,0
2011-05-03,24.227,24.609,24.122,24.577,212486,0
2011-05-04,24.654,24.923,24.461,24.644,117539,0
2011-05-05,24.421,24.542,24.175,24.332,134386,0
2011-05-06,24.21,24.569,24.202,24.523,75644,0
2011-05-09,24.452,24.593,24.122,24.246,120624,0
2011-05-10,24.445,24.445,24.081,24.115,156599,0
2011-05-11,24.122,24.13,23.792,23.845,227387,0
2011-05-12,23.828,24.122,23.785,24.122,188646,0
2011-05-13,24.157,24.21,23.385,23.533,657765,0
2011-05-16,23.567,23.715,23.437,23.602,86586,0
2011-05-17,23.662,23.76,23.395,23.551,447865,0
2011-05-18,23.523,23.56,23.429,23.471,424692,0
2011-05-19,23.471,23.489,23.047,23.072,326687,0
2011-05-20,23.038,23.602,22.959,23.56,187357,0
2011-05-23,23.385,23.437,23.141,23.255,147510,0
2011-05-24,23.238,23.732,23.09,23.567,335204,0
2011-05-25,23.611,23.776,23.262,23.542,247859,0
2011-05-26,23.402,23.845,23.395,23.645,250927,0
2011-05-27,23.611,24.14,23.577,24.14,206485,0
2011-05-31,24.202,24.847,24.202,24.654,565957,0
2011-06-01,24.56,24.774,24.341,24.438,269522,0
2011-06-02,24.585,24.644,23.836,23.942,297655,0
2011-06-03,23.907,24.288,23.751,24.107,236504,0
2011-06-06,24.14,24.149,23.506,23.56,432953,0
2011-06-07,23.708,24.175,23.479,24.028,258084,0
2011-06-08,24.028,24.322,23.671,23.898,268566,0
2011-06-09,23.828,24.272,23.818,24.081,332531,0
2011-06-10,23.967,24.56,23.863,24.14,317046,0
2011-06-13,24.227,24.56,24.071,24.297,338104,0
2011-06-14,24.404,24.47,23.907,23.992,256904,0
2011-06-15,23.958,24.297,23.889,24.107,252178,0
2011-06-16,24.054,24.404,23.974,24.227,408229,0
2011-06-17,24.35,24.609,23.498,24.09,495652,0
2011-06-20,24.081,24.487,23.942,24.341,183972,0
2011-06-21,24.384,24.478,24.081,24.21,281365,0
2011-06-22,24.288,24.774,24.019,24.265,391091,0
2011-06-23,24.175,24.332,23.081,23.498,505989,0
2011-06-24,23.551,24.122,22.993,23.002,2990547,0
2011-06-27,23.097,23.097,22.707,22.724,529047,0
2011-06-28,22.82,23.489,22.69,22.891,391114,0
2011-06-29,22.804,23.306,22.804,23.176,234524,0
2011-06-30,23.141,23.402,22.993,23.072,190323,0
2011-07-01,23.123,23.992,23.123,23.471,425544,0
2011-07-05,23.515,23.627,23.038,23.065,292339,0
2011-07-06,23.055,23.185,22.61,22.82,2561200,0
2011-07-07,22.959,23.132,22.637,22.941,342860,0
2011-07-08,22.828,23.072,22.698,22.828,324207,0
2011-07-11,22.698,23.002,22.6,22.881,304433,0
2011-07-12,22.785,23.123,22.767,23.002,342398,0
2011-07-13,23.01,23.081,22.775,22.974,259744,0
2011-07-14,22.941,23.055,22.665,22.871,177222,0
2011-07-15,22.863,22.898,22.681,22.734,242164,0
2011-07-18,22.757,22.853,22.37,22.395,228630,0
2011-07-19,22.314,22.322,21.63,22.064,334792,0
2011-07-20,22.046,22.404,21.768,22.341,170886,0
2011-07-21,22.453,22.61,21.991,22.56,325286,0
2011-07-22,22.591,22.591,22.222,22.263,269706,0
2011-07-25,22.14,22.175,21.794,22.124,137249,0
2011-07-26,22.064,22.28,21.742,21.786,323924,0
2011-07-27,21.657,22.461,21.298,21.516,568566,0
2011-07-28,21.707,21.733,21.298,21.524,284871,0
2011-07-29,21.428,21.777,21.368,21.657,183117,0
2011-08-01,21.786,21.786,21.351,21.419,204574,0
2011-08-02,21.326,21.845,21.298,21.368,595410,0
2011-08-03,21.455,21.62,21.151,21.211,491241,0
2011-08-04,21.088,21.115,20.847,20.959,435752,0
2011-08-05,21.088,21.464,20.359,21.384,779709,0
2011-08-08,21.142,21.211,19.517,19.925,782970,0
2011-08-09,20.169,20.482,18.943,20.099,717990,0
2011-08-10,19.898,19.986,18.961,19.012,372557,0
2011-08-11,19.142,19.204,18.275,18.489,966398,0
2011-08-12,18.587,19.533,18.431,18.952,508880,0
2011-08-15,19.021,19.384,18.795,19.384,151054,0
2011-08-16,19.204,19.602,19.021,19.142,210134,0
2011-08-17,19.264,19.49,18.761,18.9,122742,0
2011-08-18,18.664,18.664,17.979,18.15,193819,0
2011-08-19,18.047,18.16,17.291,17.31,369010,0
2011-08-22,17.3,17.559,16.902,17.116,275412,0
2011-08-23,17.098,17.384,16.876,17.369,439588,0
2011-08-24,17.319,18.587,17.31,18.498,275429,0
2011-08-25,18.587,19.073,18.256,18.559,279232,0
2011-08-26,18.464,19.03,18.341,18.943,174260,0
2011-08-29,19.107,19.978,18.943,19.925,276381,0
2011-08-30,19.759,19.925,19.681,19.769,258514,0
2011-08-31,19.822,20.499,19.724,20.385,462557,0
2011-09-01,20.317,20.392,19.88,20.161,406513,0
2011-09-02,19.812,20.186,19.464,19.969,320799,0
2011-09-06,19.509,19.907,19.473,19.62,236113,0
2011-09-07,19.786,20.392,19.681,19.978,414359,0
2011-09-08,19.812,19.898,19.455,19.594,182240,0
2011-09-09,19.438,19.715,19.142,19.245,170261,0
2011-09-12,19.056,19.499,19.021,19.307,201764,0
2011-09-13,19.394,19.394,18.961,19.291,289712,0
2011-09-14,19.412,19.541,18.985,19.125,331709,0
2011-09-15,19.237,19.237,18.587,18.968,199168,0
2011-09-16,18.952,19.62,18.934,19.455,666953,0
2011-09-19,19.237,19.473,18.725,19.255,250631,0
2011-09-20,19.237,19.473,19.081,19.142,261936,0
2011-09-21,19.117,19.371,18.787,18.864,499677,0
2011-09-22,18.605,18.692,17.384,17.847,823225,0
2011-09-23,17.77,17.969,17.64,17.918,282368,0
2011-09-26,18.108,18.108,17.429,18.02,505365,0
2011-09-27,18.202,18.985,18.202,18.489,293917,0
2011-09-28,18.368,18.725,17.761,17.873,201468,0
2011-09-29,17.995,18.239,17.622,18.126,105197,0
2011-09-30,17.882,18.229,17.492,18.047,244170,0
2011-10-03,17.908,18.047,17.377,17.384,219992,0
2011-10-04,17.282,17.622,16.744,17.596,560329,0
2011-10-05,17.603,17.603,16.838,17.04,426313,0
2011-10-06,17.004,17.212,16.775,17.179,528442,0
2011-10-07,17.31,18.143,17.31,17.353,554149,0
2011-10-10,17.612,18.211,17.533,18.202,254340,0
2011-10-11,18.064,18.44,17.951,18.15,137990,0
2011-10-12,18.307,18.464,18.256,18.333,132986,0
2011-10-13,18.299,18.464,18.15,18.178,213472,0
2011-10-14,18.358,18.431,17.707,17.77,133627,0
2011-10-17,17.596,17.77,17.353,17.412,178718,0
2011-10-18,17.343,17.689,17.204,17.65,233664,0
2011-10-19,17.587,17.882,17.31,17.541,283503,0
2011-10-20,17.622,17.788,17.273,17.412,165324,0
2011-10-21,17.612,17.707,16.448,16.857,546358,0
2011-10-24,16.941,18.038,16.838,17.979,289949,0
2011-10-25,17.854,17.854,17.353,17.394,152239,0
2011-10-26,17.484,18.489,17.484,18.403,171479,0
2011-10-27,18.787,19.509,18.569,19.384,319292,0
2011-10-28,19.402,19.455,18.934,19.213,188394,0
2011-10-31,19.03,19.421,18.734,18.943,198026,0
2011-11-01,18.534,18.752,18.239,18.299,189005,0
2011-11-02,18.422,18.952,18.265,18.829,142906,0
2011-11-03,19.021,19.525,18.516,19.49,178198,0
2011-11-04,19.482,19.482,18.62,19.003,193186,0
2011-11-07,18.943,19.274,18.265,19.099,305311,0
2011-11-08,19.274,19.847,18.821,19.699,383604,0
2011-11-09,19.237,19.525,18.768,18.787,211364,0
2011-11-10,18.89,19.376,18.387,19.281,169669,0
2011-11-11,19.517,19.933,19.402,19.837,130215,0
2011-11-14,19.769,19.769,19.099,19.281,108333,0
2011-11-15,19.178,19.421,18.9,19.03,198150,0
2011-11-16,18.837,19.664,18.795,19.264,264648,0
2011-11-17,19.335,19.412,18.431,18.507,190303,0
2011-11-18,18.569,18.725,18.325,18.664,270029,0
2011-11-21,18.307,18.368,18.057,18.292,338313,0
2011-11-22,18.292,18.422,17.926,18.082,237978,0
2011-11-23,17.9,18.072,17.697,17.908,184857,0
2011-11-25,17.926,18.012,17.603,17.854,73098,0
2011-11-28,18.126,18.707,17.995,18.692,408814,0
2011-11-29,18.629,19.089,18.143,18.707,219266,0
2011-11-30,19.281,19.298,18.692,18.855,1549390,0
2011-12-01,18.716,19.255,18.587,19.187,176302,0
2011-12-02,19.376,19.864,19.361,19.691,202098,0
2011-12-05,19.994,20.021,19.335,19.371,258013,0
2011-12-06,19.394,19.541,18.787,19.03,175442,0
2011-12-07,18.952,19.394,18.507,19.325,107171,0
2011-12-08,19.039,19.298,18.952,18.961,101836,0
2011-12-09,19.056,19.237,18.811,19.178,233425,0
2011-12-12,18.924,19.081,18.698,18.968,79387,0
2011-12-13,19.039,19.794,19.039,19.316,223081,0
2011-12-14,19.221,19.499,19.003,19.125,213973,0
2011-12-15,19.335,19.394,18.89,18.985,87467,0
2011-12-16,19.125,19.421,18.89,19.394,352918,0
2011-12-19,19.264,19.681,18.752,18.829,105238,0
2011-12-20,19.107,19.446,18.985,19.298,121934,0
2011-12-21,19.384,19.429,19.073,19.384,91052,0
2011-12-22,19.429,19.648,19.361,19.648,85703,0
2011-12-23,19.455,20.238,19.455,20.202,182305,0
2011-12-27,20.108,20.411,19.837,20.326,84655,0
2011-12-28,20.385,20.385,19.464,19.473,161362,0
2011-12-29,19.197,19.509,19.03,19.204,305668,0
2011-12-30,19.125,19.319,19.116,19.116,79944,0
2012-01-03,19.482,19.898,19.107,19.159,173193,0
2012-01-04,19.168,19.864,18.829,19.376,252076,0
2012-01-05,19.325,19.831,19.099,19.732,195603,0
2012-01-06,19.741,20.134,19.732,20.046,132074,0
2012-01-09,20.142,20.238,19.786,20.134,116992,0
2012-01-10,20.308,20.507,20.072,20.317,190861,0
2012-01-11,20.186,20.523,20.046,20.161,240278,0
2012-01-12,20.161,20.326,19.812,20.124,197551,0
2012-01-13,20.351,22.419,20.178,21.279,2476044,0
2012-01-17,21.768,22.891,21.768,22.552,947067,0
2012-01-18,22.785,22.794,21.492,21.689,1960018,0
2012-01-19,19.159,19.769,18.909,19.63,3545441,0
2012-01-20,19.699,19.907,19.49,19.741,635964,0
2012-01-23,19.681,19.856,19.421,19.612,450365,0
2012-01-24,19.541,20.42,19.429,20.245,965027,0
2012-01-25,20.186,20.491,19.699,19.916,653456,0
2012-01-26,19.786,20.43,19.664,20.368,358440,0
2012-01-27,20.336,20.587,20.336,20.439,312578,0
2012-01-30,20.245,20.273,20.055,20.263,291601,0
2012-01-31,20.414,20.478,19.892,19.92,589998,0
2012-02-01,20.046,20.09,19.864,19.978,415291,0
2012-02-02,19.925,20.004,19.837,19.969,344657,0
2012-02-03,20.099,20.663,20.099,20.604,412604,0
2012-02-06,20.499,20.568,20.108,20.115,101439,0
2012-02-07,20.072,20.134,19.994,20.021,75555,0
2012-02-08,19.994,20.202,19.969,20.202,114136,0
2012-02-09,20.115,20.29,20.004,20.09,68739,0
2012-02-10,19.907,20.055,19.837,19.847,178222,0
2012-02-13,19.978,20.028,19.822,20.012,219364,0
2012-02-14,19.943,19.96,19.778,19.837,138431,0
2012-02-15,19.933,20.254,19.864,20.194,163548,0
2012-02-16,20.254,20.596,20.161,20.482,206251,0
2012-02-17,20.568,20.708,20.359,20.464,122527,0
2012-02-21,20.587,20.768,20.401,20.689,163410,0
2012-02-22,20.734,21.071,20.491,20.612,269163,0
2012-02-23,20.368,20.792,20.326,20.62,237059,0
2012-02-24,20.568,20.568,20.046,20.064,161194,0
2012-02-27,19.916,20.037,19.769,19.88,202630,0
2012-02-28,19.916,20.385,19.864,19.88,274089,0
2012-02-29,20.004,20.229,19.864,20.021,545451,0
2012-03-01,20.081,20.43,20.046,20.09,551821,0
2012-03-02,20.115,20.229,19.847,20.064,260936,0
2012-03-05,19.969,19.986,19.778,19.871,285914,0
2012-03-06,19.612,19.724,19.473,19.559,175537,0
2012-03-07,19.612,19.778,19.533,19.715,122829,0
2012-03-08,19.933,19.969,19.656,19.732,171559,0
2012-03-09,19.759,20.342,19.638,20.326,604498,0
2012-03-12,20.317,20.507,20.281,20.499,212127,0
2012-03-13,20.629,21.029,20.42,21.013,249689,0
2012-03-14,20.89,20.949,20.663,20.716,153843,0
2012-03-15,20.744,21.384,20.612,21.236,427902,0
2012-03-16,21.204,21.672,21.047,21.648,304841,0
2012-03-19,21.63,21.733,21.436,21.516,173758,0
2012-03-20,21.368,21.697,21.36,21.541,133714,0
2012-03-21,21.639,21.715,21.298,21.428,188519,0
2012-03-22,21.271,21.508,21.236,21.335,130331,0
2012-03-23,21.326,21.532,21.08,21.482,130661,0
2012-03-26,21.611,21.657,21.419,21.541,96402,0
2012-03-27,21.602,21.602,21.419,21.436,80156,0
2012-03-28,21.428,21.812,21.428,21.75,151022,0
2012-03-29,21.516,21.821,21.482,21.742,643004,0
2012-03-30,21.844,21.844,21.607,21.731,175068,0
2012-04-02,21.733,21.933,21.689,21.872,156749,0
2012-04-03,21.804,21.96,21.689,21.733,205671,0
2012-04-04,21.62,21.707,21.558,21.593,179119,0
2012-04-05,21.227,21.524,21.211,21.335,85303,0
2012-04-09,21.038,21.133,20.906,20.94,504914,0
2012-04-10,20.925,20.995,20.194,20.499,426102,0
2012-04-11,20.62,20.785,20.558,20.654,321883,0
2012-04-12,20.689,20.883,20.637,20.828,124848,0
2012-04-13,20.847,20.865,20.532,20.673,163890,0
2012-04-16,20.785,20.89,20.68,20.744,158454,0
2012-04-17,20.847,21.326,20.847,20.966,1907786,0
2012-04-18,20.89,21.142,20.689,20.94,219327,0
2012-04-19,20.995,20.995,20.776,20.932,124252,0
2012-04-20,20.976,21.124,20.776,20.847,171484,0
2012-04-23,20.708,20.734,20.541,20.663,167309,0
2012-04-24,20.604,21.196,20.43,21.097,468985,0
2012-04-25,20.792,21.758,20.491,21.124,289658,0
2012-04-26,21.186,21.639,21.186,21.384,295530,0
2012-04-27,21.41,21.639,21.326,21.401,162168,0
2012-04-30,21.445,21.575,21.255,21.384,192914,0
2012-05-01,21.343,21.593,21.343,21.474,331428,0
2012-05-02,21.419,21.455,21.22,21.428,212670,0
2012-05-03,21.401,21.455,21.169,21.196,279666,0
2012-05-04,21.142,21.169,20.828,20.932,214761,0
2012-05-07,20.828,21.211,20.828,21.106,166138,0
2012-05-08,21.029,21.236,20.883,20.976,235060,0
2012-05-09,20.847,21.169,20.663,21.038,146269,0
2012-05-10,21.115,21.196,20.959,21.142,158325,0
2012-05-11,20.949,21.196,20.949,21.133,119710,0
2012-05-14,21.088,21.142,20.932,20.94,157583,0
2012-05-15,20.89,21.013,20.776,20.899,175713,0
2012-05-16,20.976,21.115,20.802,20.828,251840,0
2012-05-17,20.856,20.959,20.62,20.698,146336,0
2012-05-18,20.654,20.751,20.523,20.541,138631,0
2012-05-21,20.532,21.013,20.456,20.68,301353,0
2012-05-22,20.734,20.828,20.62,20.744,193632,0
2012-05-23,20.654,20.838,20.587,20.776,234981,0
2012-05-24,20.776,21.063,20.776,21.047,463616,0
2012-05-25,21.055,21.245,20.949,21.124,393147,0
2012-05-29,21.289,21.384,21.133,21.178,310407,0
2012-05-30,20.986,21.047,20.447,20.568,505394,0
2012-05-31,20.523,20.647,20.308,20.507,338067,0
2012-06-01,20.254,20.254,19.612,19.63,416773,0
2012-06-04,19.673,19.708,19.325,19.551,558815,0
2012-06-05,19.541,19.691,19.402,19.464,418763,0
2012-06-06,19.656,19.741,19.438,19.732,315604,0
2012-06-07,19.864,20.021,19.533,19.741,271404,0
2012-06-08,19.732,19.969,19.559,19.943,198904,0
2012-06-11,20.072,20.072,19.681,19.681,142968,0
2012-06-12,19.715,19.907,19.656,19.75,142666,0
2012-06-13,19.732,19.925,19.715,19.804,139726,0
2012-06-14,19.837,20.161,19.769,20.021,272082,0
2012-06-15,20.064,20.401,19.994,20.401,350336,0
2012-06-18,20.273,20.55,20.161,20.336,132678,0
2012-06-19,20.447,20.865,20.351,20.689,304478,0
2012-06-20,20.758,20.768,20.43,20.604,152326,0
2012-06-21,20.637,20.637,20.326,20.456,153614,0
2012-06-22,20.532,20.637,20.359,20.541,291437,0
2012-06-25,20.464,20.464,20.161,20.186,68942,0
2012-06-26,20.186,20.326,19.994,20.151,386072,0
2012-06-27,20.186,20.482,20.142,20.411,240135,0
2012-06-28,20.186,20.29,19.978,20.281,166717,0
2012-06-29,20.45,20.547,20.353,20.502,240654,0
2012-07-02,20.499,20.708,20.342,20.392,302026,0
2012-07-03,20.392,20.966,20.392,20.698,159702,0
2012-07-05,20.654,20.925,20.43,20.68,202025,0
2012-07-06,20.596,20.751,20.587,20.689,118359,0
2012-07-09,20.716,20.716,20.212,20.326,97105,0
2012-07-10,20.439,20.439,20.099,20.178,115030,0
2012-07-11,20.238,20.351,20.072,20.161,151084,0
2012-07-12,20.108,20.308,19.864,20.178,265165,0
2012-07-13,20.194,20.55,20.134,20.55,252620,0
2012-07-16,20.558,20.932,20.558,20.865,391684,0
2012-07-17,20.949,20.966,20.734,20.959,144499,0
2012-07-18,20.906,20.976,20.828,20.856,84496,0
2012-07-19,20.925,21.124,20.873,20.915,92507,0
2012-07-20,20.828,20.906,20.708,20.82,148554,0
2012-07-23,20.558,20.629,20.298,20.43,218459,0
2012-07-24,20.474,20.654,20.194,20.202,186358,0
2012-07-25,20.43,21.335,20.43,20.637,724669,0
2012-07-26,20.865,20.865,20.62,20.708,226558,0
2012-07-27,20.828,20.94,20.698,20.899,395294,0
2012-07-30,20.906,21.186,20.906,21.08,190396,0
2012-07-31,21.069,21.244,21.027,21.176,192442,0
2012-08-01,21.196,21.298,20.995,21.022,229738,0
2012-08-02,20.883,21.124,20.883,21.124,179695,0
2012-08-03,21.36,21.401,21.178,21.377,234866,0
2012-08-06,21.377,21.558,21.245,21.524,152579,0
2012-08-07,21.585,22.175,21.575,21.821,627517,0
2012-08-08,21.768,22.001,21.75,21.907,93344,0
2012-08-09,21.915,22.341,21.882,22.194,267578,0
2012-08-10,22.14,22.361,22.089,22.341,172775,0
2012-08-13,22.351,22.508,22.239,22.419,433026,0
2012-08-14,22.518,22.518,22.246,22.341,276132,0
2012-08-15,22.351,22.443,22.271,22.412,129779,0
2012-08-16,22.37,22.419,22.184,22.341,143265,0
2012-08-17,22.387,22.775,22.304,22.6,478127,0
2012-08-20,22.61,22.794,22.534,22.734,197563,0
2012-08-21,22.734,22.775,22.263,22.304,209407,0
2012-08-22,22.314,22.332,22.073,22.222,148492,0
2012-08-23,22.166,22.213,22.124,22.131,83278,0
2012-08-24,22.194,22.203,22.098,22.124,146398,0
2012-08-27,22.073,22.157,22.038,22.046,94836,0
2012-08-28,22.064,22.124,21.984,22.117,364585,0
2012-08-29,22.082,22.222,21.899,21.899,412727,0
2012-08-30,21.899,22.038,21.639,21.891,130593,0
2012-08-31,21.952,21.952,21.836,21.952,265844,0
2012-09-04,21.951,21.977,21.758,21.924,365499,0
2012-09-05,21.955,21.955,21.401,21.483,531119,0
2012-09-06,21.508,21.672,21.36,21.482,638769,0
2012-09-07,21.532,21.558,21.038,21.271,565062,0
2012-09-10,21.22,21.326,21.013,21.115,368975,0
2012-09-11,21.115,21.343,21.115,21.317,149156,0
2012-09-12,21.317,21.602,21.097,21.499,301042,0
2012-09-13,21.499,21.697,21.401,21.593,243989,0
2012-09-14,21.558,21.768,21.541,21.679,544192,0
2012-09-17,21.715,22.038,21.689,21.97,464615,0
2012-09-18,21.951,22.203,21.821,22.157,325188,0
2012-09-19,22.149,22.332,22.117,22.175,385969,0
2012-09-20,22.149,22.194,21.977,22.064,175248,0
2012-09-21,22.098,22.098,21.585,21.733,1221575,0
2012-09-24,21.63,21.812,21.585,21.63,321450,0
2012-09-25,21.707,21.742,21.516,21.532,161722,0
2012-09-26,21.525,21.55,21.343,21.41,101934,0
2012-09-27,21.659,21.665,21.298,21.55,235576,0
2012-09-28,21.532,21.614,21.4,21.542,120188,0
2012-10-01,21.559,21.641,21.334,21.419,296421,0
2012-10-02,21.483,21.569,21.394,21.569,143986,0
2012-10-03,21.533,21.665,21.5,21.622,90681,0
2012-10-04,21.622,21.903,21.622,21.903,113465,0
2012-10-05,21.918,21.973,21.83,21.876,126279,0
2012-10-08,21.83,21.937,21.77,21.91,90473,0
2012-10-09,21.866,21.903,21.509,21.559,98953,0
2012-10-10,21.586,21.594,21.445,21.492,127531,0
2012-10-11,21.55,21.641,21.455,21.577,93537,0
2012-10-12,21.516,21.577,21.5,21.542,329789,0
2012-10-15,21.604,21.736,21.542,21.577,102837,0
2012-10-16,21.586,21.604,20.965,21.027,277687,0
2012-10-17,21.061,21.306,20.973,21.244,75733,0
2012-10-18,21.185,21.334,20.965,21.045,117167,0
2012-10-19,21.045,21.086,20.843,21.086,127220,0
2012-10-22,21.053,21.131,20.887,20.946,158712,0
2012-10-23,20.852,20.879,20.657,20.693,127233,0
2012-10-24,20.755,20.843,20.65,20.711,193209,0
2012-10-25,20.729,20.911,20.36,20.624,172619,0
2012-10-26,20.571,20.834,20.403,20.606,140339,0
2012-10-31,20.688,20.97,20.627,20.758,106866,0
2012-11-01,20.824,21.113,20.676,20.955,179499,0
2012-11-02,20.946,20.982,20.624,20.729,105415,0
2012-11-05,20.684,20.684,20.245,20.484,153179,0
2012-11-06,20.484,20.843,20.484,20.807,53121,0
2012-11-07,20.743,20.758,20.034,20.177,105113,0
2012-11-08,20.15,20.328,19.902,19.911,103073,0
2012-11-09,19.95,20.134,19.801,19.95,86959,0
2012-11-12,20.002,20.002,19.775,19.923,69484,0
2012-11-13,19.878,19.95,19.67,19.712,93020,0
2012-11-14,19.687,19.722,19.406,19.45,136778,0
2012-11-15,19.396,19.546,19.267,19.396,182256,0
2012-11-16,19.441,20.141,19.267,20.011,228932,0
2012-11-19,20.115,20.385,20.098,20.328,111568,0
2012-11-20,20.09,20.344,19.958,20.274,151649,0
2012-11-21,20.291,20.352,20.064,20.169,129673,0
2012-11-23,20.169,20.715,19.947,20.715,46376,0
2012-11-26,20.571,20.824,20.403,20.684,143675,0
2012-11-27,20.711,20.755,20.134,20.194,220215,0
2012-11-28,20.115,20.422,20.108,20.318,434990,0
2012-11-29,20.378,20.535,20.282,20.432,199938,0
2012-11-30,20.562,20.572,20.357,20.572,205933,0
2012-12-03,20.59,20.834,20.203,20.264,165103,0
2012-12-04,20.229,20.46,20.212,20.433,167320,0
2012-12-05,20.45,20.617,20.245,20.353,185207,0
2012-12-06,20.379,20.724,20.238,20.45,219200,0
2012-12-07,20.564,20.564,20.106,20.219,186951,0
2012-12-10,20.238,20.37,20.132,20.291,305183,0
2012-12-11,20.395,20.564,20.318,20.37,253822,0
2012-12-12,20.441,20.537,20.344,20.353,297891,0
2012-12-13,20.318,20.433,20.309,20.318,256611,0
2012-12-14,20.344,20.45,20.169,20.193,173459,0
2012-12-17,20.202,20.424,20.202,20.318,259954,0
2012-12-18,20.404,20.478,20.309,20.424,361351,0
2012-12-19,20.512,21.202,20.478,21.185,228318,0
2012-12-20,21.254,21.502,21.076,21.43,279594,0
2012-12-21,21.288,21.519,21.288,21.475,480631,0
2012-12-24,21.502,21.519,21.202,21.421,67738,0
2012-12-26,21.395,21.694,21.298,21.676,271359,0
2012-12-27,21.668,21.803,21.121,21.226,282998,0
2012-12-28,21.111,21.326,21.103,21.261,97593,0
2012-12-31,21.121,21.597,21.016,21.589,173871,0
2013-01-02,21.863,22.067,21.704,21.985,308162,0
2013-01-03,22.067,22.312,21.803,22.286,320298,0
2013-01-04,22.261,22.302,22.067,22.252,169910,0
2013-01-07,22.261,22.435,22.003,22.36,194965,0
2013-01-08,22.404,22.427,22.127,22.312,106453,0
2013-01-09,22.286,22.519,22.127,22.302,137162,0
2013-01-10,22.404,22.702,22.302,22.481,168145,0
2013-01-11,22.5,22.5,22.153,22.427,109201,0
2013-01-14,22.412,22.578,22.277,22.302,160898,0
2013-01-15,22.237,22.462,22.162,22.219,172724,0
2013-01-16,22.261,22.481,22.244,22.33,130134,0
2013-01-17,22.435,22.889,22.33,22.685,341301,0
2013-01-18,22.66,22.746,22.481,22.603,103805,0
2013-01-22,22.554,22.851,22.554,22.851,248768,0
2013-01-23,22.879,22.968,22.801,22.968,153505,0
2013-01-24,22.923,23.057,22.702,22.968,203426,0
2013-01-25,22.968,23.057,22.879,22.959,232625,0
2013-01-28,22.968,23.383,22.851,23.32,311353,0
2013-01-29,23.32,24.091,23.243,23.755,460452,0
2013-01-30,23.771,23.851,23.435,23.578,1540404,0
2013-01-31,23.612,23.851,23.533,23.764,258133,0
2013-02-01,23.86,24.028,23.719,23.868,217969,0
2013-02-04,23.824,23.824,23.515,23.578,198365,0
2013-02-05,23.719,23.841,23.604,23.711,316232,0
2013-02-06,23.702,23.913,23.629,23.781,310548,0
2013-02-07,23.781,23.887,23.692,23.764,134148,0
2013-02-08,23.824,23.956,23.621,23.824,190524,0
2013-02-11,23.851,24.122,23.851,24.045,91669,0
2013-02-12,24.081,24.25,24.072,24.177,218735,0
2013-02-13,24.23,24.41,24.187,24.301,160915,0
2013-02-14,24.309,24.45,24.151,24.346,142222,0
2013-02-15,24.41,24.468,24.283,24.355,88594,0
2013-02-19,24.443,24.55,24.355,24.522,346076,0
2013-02-20,24.56,24.645,24.41,24.45,170890,0
2013-02-21,24.443,24.443,24.038,24.151,132312,0
2013-02-22,24.268,24.39,24.177,24.39,90249,0
2013-02-25,24.336,24.71,24.213,24.213,217249,0
2013-02-26,24.276,24.55,24.159,24.522,187707,0
2013-02-27,24.531,24.701,24.476,24.593,202596,0
2013-02-28,24.617,25.141,24.609,25.05,247748,0
2013-03-01,24.945,25.016,24.706,24.732,365062,0
2013-03-04,24.735,24.955,24.585,24.833,424718,0
2013-03-05,24.889,25.345,24.889,25.239,176329,0
2013-03-06,24.446,24.857,23.716,23.849,672245,0
2013-03-07,23.742,23.762,22.584,23.04,2039593,0
2013-03-08,22.567,22.619,22.137,22.335,14298061,0
2013-03-11,22.302,22.51,22.302,22.395,2721496,0
2013-03-12,22.35,22.594,22.302,22.444,1810112,0
2013-03-13,22.544,22.562,21.916,22.387,1738807,0
2013-03-14,22.387,22.453,22.171,22.321,1244010,0
2013-03-15,22.173,22.399,21.765,21.935,1962090,0
2013-03-18,21.721,22.084,21.395,22.077,1813375,0
2013-03-19,22.061,22.325,21.826,22.315,1487246,0
2013-03-20,22.315,22.383,22.183,22.315,681223,0
2013-03-21,22.231,22.753,22.221,22.718,1410499,0
2013-03-22,22.718,22.851,22.647,22.761,907352,0
2013-03-25,22.761,22.869,22.718,22.86,1035519,0
2013-03-26,22.879,22.959,22.825,22.959,542266,0
2013-03-27,22.807,22.879,22.619,22.851,484431,0
2013-03-28,22.889,22.889,22.675,22.816,693322,0
2013-04-01,22.718,22.86,22.667,22.753,829759,0
2013-04-02,22.897,22.984,22.551,22.745,456666,0
2013-04-03,22.675,22.692,22.033,22.095,638651,0
2013-04-04,22.086,22.344,22.014,22.344,350479,0
2013-04-05,22.165,22.449,22.165,22.423,367696,0
2013-04-08,22.423,22.525,22.221,22.525,252769,0
2013-04-09,22.533,22.727,22.533,22.567,404325,0
2013-04-10,22.61,22.843,22.551,22.834,408486,0
2013-04-11,22.834,22.851,22.667,22.771,314176,0
2013-04-12,22.771,22.79,22.576,22.709,363226,0
2013-04-15,22.59,22.683,22.193,22.203,542789,0
2013-04-16,22.272,22.467,22.123,22.315,683659,0
2013-04-17,22.247,22.325,21.908,22.014,443798,0
2013-04-18,21.986,22.123,21.633,21.775,306737,0
2013-04-19,21.82,21.916,21.614,21.844,409798,0
2013-04-22,21.972,22.004,21.765,21.935,208312,0
2013-04-23,21.962,22.078,21.711,21.775,636646,0
2013-04-24,21.73,22.29,21.652,21.953,396105,0
2013-04-25,22.325,22.8,22.061,22.683,1037698,0
2013-04-26,22.718,22.718,22.477,22.525,386784,0
2013-04-29,22.525,22.533,21.962,22.231,563535,0
2013-04-30,22.247,22.576,22.069,22.576,648326,0
2013-05-01,22.506,22.515,22.231,22.297,373164,0
2013-05-02,22.315,22.458,22.095,22.255,194465,0
2013-05-03,22.399,22.675,22.344,22.43,221804,0
2013-05-06,22.439,22.709,22.364,22.647,208408,0
2013-05-07,22.745,23.092,22.683,23.058,560191,0
2013-05-08,23.03,23.092,22.825,22.994,450151,0
2013-05-09,22.905,23.067,22.692,22.753,305662,0
2013-05-10,22.753,22.869,22.486,22.745,350689,0
2013-05-13,22.683,22.761,22.533,22.584,186642,0
2013-05-14,22.619,22.745,22.576,22.619,213621,0
2013-05-15,22.576,22.851,22.458,22.761,456395,0
2013-05-16,22.709,22.968,22.683,22.683,199298,0
2013-05-17,22.7,22.905,22.619,22.834,498576,0
2013-05-20,22.834,22.949,22.657,22.753,260427,0
2013-05-21,22.727,22.78,22.59,22.619,190137,0
2013-05-22,22.584,22.718,22.033,22.129,509667,0
2013-05-23,22.004,22.086,21.747,22.004,295363,0
2013-05-24,21.891,22.173,21.793,22.173,196868,0
2013-05-28,22.354,22.496,22.281,22.344,183617,0
2013-05-29,22.335,22.374,22.155,22.221,728443,0
2013-05-30,22.221,22.423,22.061,22.078,1061544,0
2013-05-31,22.064,22.072,21.82,21.891,1792710,0
2013-06-03,22.061,22.203,21.525,21.826,1965371,0
2013-06-04,21.986,22.496,21.863,22.315,1010456,0
2013-06-05,22.239,22.39,22.095,22.193,572831,0
2013-06-06,22.147,22.39,22.086,22.374,489452,0
2013-06-07,22.458,22.619,22.264,22.59,359572,0
2013-06-10,22.692,22.692,22.515,22.647,273496,0
2013-06-11,22.551,22.551,22.051,22.415,459839,0
2013-06-12,22.525,22.6,22.239,22.335,330302,0
2013-06-13,22.383,22.584,22.264,22.533,297017,0
2013-06-14,22.486,22.551,22.129,22.239,218368,0
2013-06-17,22.364,22.79,22.325,22.675,517968,0
2013-06-18,22.807,22.807,22.667,22.727,335757,0
2013-06-19,22.727,22.959,22.6,22.745,612690,0
2013-06-20,22.584,22.968,22.344,22.78,660450,0
2013-06-21,22.915,23.084,22.737,23.003,1339538,0
2013-06-24,22.86,23.003,22.576,22.825,959333,0
2013-06-25,22.941,23.368,22.761,23.191,793790,0
2013-06-26,23.368,23.591,23.208,23.538,553714,0
2013-06-27,23.661,24.045,23.6,23.779,853555,0
2013-06-28,23.913,24.003,23.276,23.313,2122713,0
2013-07-01,23.387,24.028,23.378,23.742,956616,0
2013-07-02,23.795,24.236,23.689,23.941,665314,0
2013-07-03,24.182,24.192,23.616,23.625,341922,0
2013-07-05,23.832,24.523,23.689,24.523,611022,0
2013-07-08,24.62,25.204,24.389,24.792,729189,0
2013-07-09,24.866,25.126,24.657,25.05,568398,0
2013-07-10,25.153,25.313,24.62,24.897,896975,0
2013-07-11,25.153,25.278,24.306,24.36,582347,0
2013-07-12,24.38,24.897,24.306,24.874,419282,0
2013-07-15,25.034,25.233,24.783,25.143,730945,0
2013-07-16,25.204,25.475,24.857,25.09,549505,0
2013-07-17,25.169,25.313,25.042,25.134,499121,0
2013-07-18,25.178,25.384,24.897,25.348,1180334,0
2013-07-19,25.421,25.698,25.233,25.663,479404,0
2013-07-22,25.663,25.842,25.501,25.681,358715,0
2013-07-23,25.69,26.191,25.654,25.943,879253,0
2013-07-24,26.155,26.919,26.058,26.748,1107248,0
2013-07-25,26.901,26.911,26.499,26.84,978599,0
2013-07-26,27.127,27.28,26.901,27.098,727577,0
2013-07-29,27.127,27.165,26.812,26.955,631036,0
2013-07-30,26.936,27.309,26.936,26.974,614970,0
2013-07-31,27.098,27.422,26.974,27.147,563520,0
2013-08-01,27.289,27.432,27.189,27.386,468852,0
2013-08-02,27.299,27.485,27.108,27.469,420148,0
2013-08-05,27.549,27.799,27.349,27.611,523129,0
2013-08-06,27.493,27.611,27.242,27.325,536785,0
2013-08-07,27.242,27.493,26.911,27.137,582884,0
2013-08-08,27.325,27.493,27.079,27.485,405686,0
2013-08-09,27.368,27.621,27.299,27.557,516447,0
2013-08-12,27.317,27.413,27.182,27.386,538875,0
2013-08-13,27.422,27.736,27.251,27.611,667340,0
2013-08-14,27.656,27.701,27.349,27.594,483046,0
2013-08-15,27.368,27.469,27.165,27.309,445693,0
2013-08-16,27.182,27.736,26.993,27.501,545014,0
2013-08-19,27.557,27.736,27.422,27.501,622646,0
2013-08-20,27.565,27.684,27.451,27.602,538734,0
2013-08-21,27.63,27.674,27.451,27.594,717314,0
2013-08-22,27.611,28.143,27.54,28.096,406403,0
2013-08-23,28.194,28.248,27.602,27.79,274301,0
2013-08-26,27.873,27.897,27.565,27.611,158612,0
2013-08-27,27.182,27.594,26.525,26.552,293461,0
2013-08-28,26.525,26.83,26.264,26.605,907045,0
2013-08-29,26.677,27.108,26.517,26.803,294655,0
2013-08-30,27.024,27.063,26.595,26.696,229277,0
2013-09-03,26.863,27.034,26.518,26.797,433841,0
2013-09-04,26.752,26.969,26.608,26.853,746594,0
2013-09-05,26.914,27.143,26.718,27.017,374334,0
2013-09-06,27.113,27.258,26.699,27.017,314679,0
2013-09-09,27.108,27.242,26.876,27.189,312559,0
2013-09-10,27.307,27.539,27.085,27.239,475595,0
2013-09-11,27.242,27.674,27.155,27.501,402686,0
2013-09-12,27.549,27.584,27.189,27.26,437551,0
2013-09-13,27.332,27.421,27.104,27.384,235974,0
2013-09-16,27.763,27.809,27.242,27.358,494879,0
2013-09-17,27.258,28.027,27.258,27.993,704468,0
2013-09-18,28.089,28.171,27.728,27.82,419558,0
2013-09-19,27.765,28,26.815,27.065,772078,0
2013-09-20,27.065,27.267,26.872,27.179,962667,0
2013-09-23,27.171,27.287,26.889,26.998,317053,0
2013-09-24,27.026,27.702,26.95,27.403,830186,0
2013-09-25,27.45,27.664,27.393,27.646,345586,0
2013-09-26,27.745,27.774,27.431,27.621,261619,0
2013-09-27,27.51,27.865,27.51,27.82,251191,0
2013-09-30,27.952,28.399,27.67,28.37,645776,0
2013-10-01,28.198,28.378,28.063,28.244,291771,0
2013-10-02,27.973,28.198,27.881,28.107,327473,0
2013-10-03,28.155,28.361,28,28.189,487482,0
2013-10-04,28.155,28.244,28.044,28.171,248256,0
2013-10-07,28.098,28.198,27.908,28.098,223797,0
2013-10-08,28.137,28.137,27.693,27.791,235484,0
2013-10-09,27.755,27.908,27.646,27.829,274481,0
2013-10-10,28.137,28.452,28.044,28.361,271966,0
2013-10-11,28.334,28.677,28.137,28.56,250734,0
2013-10-14,28.552,29.345,28.487,29.32,640276,0
2013-10-15,29.302,29.302,28.931,29.02,276422,0
2013-10-16,29.266,29.671,29.111,29.482,338300,0
2013-10-17,29.429,29.429,28.912,29.283,438401,0
2013-10-18,29.275,29.446,28.993,29.292,392966,0
2013-10-21,29.256,29.534,29.066,29.534,731274,0
2013-10-22,29.573,30.133,29.373,29.727,836721,0
2013-10-23,29.373,29.41,28.759,28.884,927595,0
2013-10-24,28.849,29.086,28.532,28.578,765475,0
2013-10-25,28.532,28.903,28.416,28.814,594410,0
2013-10-28,28.017,28.695,27.574,28.216,2026420,0
2013-10-29,27.765,28.009,27.565,27.584,9454163,0
2013-10-30,27.745,28.216,27.737,28.053,2065183,0
2013-10-31,28.234,28.281,27.897,27.991,946334,0
2013-11-01,27.837,27.918,27.431,27.702,675177,0
2013-11-04,27.8,27.865,27.459,27.8,433656,0
2013-11-05,27.774,27.855,27.646,27.784,736301,0
2013-11-06,27.728,27.908,27.684,27.891,629346,0
2013-11-07,27.791,27.983,27.638,27.765,554029,0
2013-11-08,27.765,28.623,27.646,28.514,975491,0
2013-11-11,28.244,28.633,28.244,28.471,606971,0
2013-11-12,28.369,28.497,27.71,27.82,774169,0
2013-11-13,27.63,27.973,27.557,27.973,454548,0
2013-11-14,28.017,28.327,27.865,28.318,191008,0
2013-11-15,28.252,28.342,28.017,28.271,330265,0
2013-11-18,28.261,28.261,27.82,27.9,737671,0
2013-11-19,27.963,28.442,27.8,28.407,1008856,0
2013-11-20,28.378,28.424,28.234,28.308,561627,0
2013-11-21,28.407,28.759,28.244,28.695,572803,0
2013-11-22,28.75,29.02,28.497,28.884,434985,0
2013-11-25,28.993,29.104,28.75,28.941,280661,0
2013-11-26,28.969,29.22,28.866,29.066,544620,0
2013-11-27,29.029,29.256,28.894,29.2,279705,0
2013-11-29,29.273,29.464,29.143,29.362,133063,0
2013-12-02,29.104,29.283,28.875,28.983,577484,0
2013-12-03,28.936,29.244,28.927,29.101,544235,0
2013-12-04,29.024,29.125,28.499,28.898,585744,0
2013-12-05,28.955,29.163,28.853,29.024,428868,0
2013-12-06,28.903,29.337,28.857,29.302,657717,0
2013-12-09,29.2,29.337,28.866,29.095,585897,0
2013-12-10,28.983,29.157,28.731,28.866,309206,0
2013-12-11,28.941,28.941,28.308,28.361,583064,0
2013-12-12,28.398,28.687,28.334,28.623,398555,0
2013-12-13,28.651,28.875,28.479,28.84,511303,0
2013-12-16,28.84,29.508,28.84,29.311,630434,0
2013-12-17,29.283,29.32,28.975,29.239,486261,0
2013-12-18,29.354,29.525,28.805,29.499,623033,0
2013-12-19,29.934,30.009,29.237,29.289,552218,0
2013-12-20,29.335,29.797,29.207,29.727,2232226,0
2013-12-23,29.834,30.291,29.708,30.217,379501,0
2013-12-24,30.127,30.271,29.863,29.934,204359,0
2013-12-26,30.056,30.163,29.825,29.934,283091,0
2013-12-27,30.027,30.098,29.582,29.825,162428,0
2013-12-30,29.718,29.806,29.533,29.79,357352,0
2013-12-31,29.834,30.046,29.782,29.943,253993,0
2014-01-02,29.872,30.036,29.592,29.773,659221,0
2014-01-03,29.834,30.009,29.643,29.834,598300,0
2014-01-06,29.824,30.063,29.635,29.671,638103,0
2014-01-07,29.679,29.844,29.427,29.627,298962,0
2014-01-08,29.627,29.661,29.352,29.481,359485,0
2014-01-09,29.708,29.737,29.117,29.273,546247,0
2014-01-10,29.747,29.747,29.082,29.244,557940,0
2014-01-13,29.163,29.237,28.781,28.817,332235,0
2014-01-14,28.879,28.979,28.68,28.791,512324,0
2014-01-15,28.907,29.016,28.87,28.927,282334,0
2014-01-16,28.979,29.153,28.68,29.143,249496,0
2014-01-17,29.289,29.445,29.134,29.289,583748,0
2014-01-21,29.388,29.854,29.289,29.601,559638,0
2014-01-22,29.671,30.036,29.671,29.834,908172,0
2014-01-23,29.834,30.855,29.563,30.79,1069970,0
2014-01-24,30.672,30.917,30.271,30.327,975525,0
2014-01-27,30.327,30.426,29.764,29.79,418023,0
2014-01-28,29.797,29.999,29.016,29.024,842320,0
2014-01-29,28.607,28.817,28.072,28.198,5562579,0
2014-01-30,28.389,28.791,28.244,28.597,1049687,0
2014-01-31,28.379,28.57,28.244,28.29,1398108,0
2014-02-03,28.399,28.399,27.435,27.698,1468314,0
2014-02-04,27.862,28.034,27.462,27.852,883467,0
2014-02-05,27.67,27.862,27.599,27.789,606980,0
2014-02-06,27.844,28.198,27.661,28.18,736014,0
2014-02-07,28.327,28.562,28.126,28.318,575995,0
2014-02-10,28.416,28.636,28.17,28.626,611998,0
2014-02-11,28.544,28.988,28.544,28.853,651721,0
2014-02-12,28.826,28.955,28.472,28.597,529086,0
2014-02-13,28.425,28.888,28.298,28.861,337819,0
2014-02-14,28.888,29.289,28.753,29.28,523231,0
2014-02-18,29.318,29.582,29.172,29.427,558322,0
2014-02-19,29.344,29.437,28.753,28.861,832005,0
2014-02-20,28.817,28.973,28.434,28.879,548651,0
2014-02-21,28.907,29.008,28.743,28.955,547147,0
2014-02-24,29.445,30.046,29.352,29.919,903016,0
2014-02-25,30.009,30.107,29.773,29.834,942274,0
2014-02-26,29.882,30.127,29.797,30.017,540955,0
2014-02-27,30.08,30.446,29.953,30.406,576044,0
2014-02-28,30.372,31.062,30.271,30.456,784658,0
2014-03-03,30.252,30.518,29.934,30.518,751835,0
2014-03-04,30.899,31.391,30.61,31.091,654992,0
2014-03-05,30.783,30.927,30.3,30.426,6459303,0
2014-03-06,30.473,30.872,30.327,30.79,1981770,0
2014-03-07,30.855,31.017,30.601,30.946,1389704,0
2014-03-10,30.964,30.992,30.345,30.8,1555704,0
2014-03-11,30.889,31.482,30.581,30.637,1205644,0
2014-03-12,30.581,30.7,30.426,30.646,1304549,0
2014-03-13,30.691,30.773,29.882,30.182,1369244,0
2014-03-14,30.056,30.355,29.999,30.318,1057537,0
2014-03-17,30.446,30.88,30.209,30.726,611918,0
2014-03-18,30.836,30.936,30.581,30.653,504579,0
2014-03-19,30.726,31.017,30.509,30.974,508785,0
2014-03-20,30.899,31.41,30.809,31.381,712165,0
2014-03-21,31.508,31.656,30.974,30.992,1011800,0
2014-03-24,31.081,31.236,30.536,30.773,674263,0
2014-03-25,30.917,31.062,30.561,30.591,576200,0
2014-03-26,30.726,30.872,30.561,30.846,1294829,0
2014-03-27,31.274,31.455,31.001,31.025,1910159,0
2014-03-28,31.017,31.43,30.935,31.01,875520,0
2014-03-31,31.12,31.878,31.043,31.822,792966,0
2014-04-01,31.813,32.098,31.52,31.977,851868,0
2014-04-02,32.063,32.288,31.712,32.098,831448,0
2014-04-03,32.171,32.427,32.015,32.384,953615,0
2014-04-04,32.512,32.628,31.329,31.658,1742470,0
2014-04-07,31.511,31.65,31.329,31.485,634218,0
2014-04-08,31.475,31.685,31.035,31.157,793916,0
2014-04-09,31.257,31.302,30.992,31.12,614066,0
2014-04-10,31.091,31.302,30.359,30.442,696684,0
2014-04-11,30.203,30.432,29.592,29.79,991056,0
2014-04-14,29.883,30.286,29.671,29.983,659205,0
2014-04-15,30.039,30.249,29.472,29.956,907126,0
2014-04-16,30.002,30.158,29.903,30.148,341767,0
2014-04-17,30.249,30.66,30.059,30.422,549801,0
2014-04-21,30.323,30.608,30.203,30.442,329658,0
2014-04-22,30.477,30.66,30.074,30.578,500921,0
2014-04-23,30.568,30.789,30.47,30.68,776953,0
2014-04-24,31.383,31.65,30.705,30.862,845541,0
2014-04-25,30.826,30.879,30.186,30.505,928062,0
2014-04-28,30.724,30.734,30.148,30.286,793925,0
2014-04-29,30.286,30.47,30.066,30.222,601624,0
2014-04-30,30.203,30.378,29.973,30.196,688105,0
2014-05-01,30.249,30.387,29.79,29.913,512223,0
2014-05-02,29.921,30.549,29.921,30.002,389152,0
2014-05-05,29.921,30.002,29.619,29.827,450871,0
2014-05-06,29.619,29.748,28.913,28.969,1004258,0
2014-05-07,29.059,29.243,28.951,29.195,666059,0
2014-05-08,29.436,29.61,29.03,29.098,684199,0
2014-05-09,29.261,29.489,29.089,29.463,749609,0
2014-05-12,29.601,29.973,29.417,29.865,693341,0
2014-05-13,29.874,30.02,29.644,29.68,546689,0
2014-05-14,29.68,29.699,28.969,29.169,751253,0
2014-05-15,29.15,29.205,28.155,28.701,844706,0
2014-05-16,28.63,28.776,28.363,28.766,594377,0
2014-05-19,28.649,29.059,28.649,28.976,352281,0
2014-05-20,29.021,29.04,28.701,28.932,411319,0
2014-05-21,29.04,29.271,28.874,29.098,555494,0
2014-05-22,29.089,29.37,29.021,29.325,348722,0
2014-05-23,29.343,29.808,29.334,29.808,645281,0
2014-05-27,29.956,30.039,29.79,29.921,770559,0
2014-05-28,29.874,30.039,29.653,29.738,610408,0
2014-05-29,29.783,29.836,29.582,29.79,504162,0
2014-05-30,29.728,30.002,29.728,29.783,276793,0
2014-06-02,29.846,29.993,29.543,29.893,421655,0
2014-06-03,29.798,30.084,29.738,29.865,409349,0
2014-06-04,29.874,30.111,29.79,29.983,407107,0
2014-06-05,30.093,30.442,29.913,30.422,309694,0
2014-06-06,30.558,30.705,30.452,30.652,374870,0
2014-06-09,30.634,30.954,30.598,30.945,442623,0
2014-06-10,30.945,31.081,30.826,31.025,475061,0
2014-06-11,30.916,31.062,30.798,30.817,621223,0
2014-06-12,30.835,31.129,30.624,30.705,739453,0
2014-06-13,30.808,31.043,30.549,30.66,471076,0
2014-06-16,30.608,30.789,30.432,30.734,690728,0
2014-06-17,30.714,31.585,30.68,31.311,592308,0
2014-06-18,31.329,31.677,31.257,31.566,858520,0
2014-06-19,31.53,31.685,31.393,31.575,578017,0
2014-06-20,31.667,31.804,31.557,31.677,607852,0
2014-06-23,31.658,31.96,31.413,31.503,719711,0
2014-06-24,31.374,31.614,31.148,31.267,848049,0
2014-06-25,31.285,31.383,30.954,31.356,532573,0
2014-06-26,31.311,31.32,30.908,31.285,552254,0
2014-06-27,31.257,31.311,30.529,30.852,3021657,0
2014-06-30,30.852,31.008,30.749,30.832,782642,0
2014-07-01,30.805,31.267,30.778,30.99,745699,0
2014-07-02,30.99,31.023,30.842,30.952,630245,0
2014-07-03,31.051,31.522,31.051,31.431,269527,0
2014-07-07,31.394,31.394,31.008,31.119,380720,0
2014-07-08,30.924,31.042,30.529,30.71,505396,0
2014-07-09,30.786,30.952,30.529,30.815,795968,0
2014-07-10,30.363,30.823,30.26,30.656,402388,0
2014-07-11,30.583,30.786,30.416,30.666,268708,0
2014-07-14,30.795,30.924,30.573,30.62,246425,0
2014-07-15,30.686,30.972,30.64,30.905,442316,0
2014-07-16,30.972,30.99,30.436,30.482,430594,0
2014-07-17,30.436,30.436,29.671,29.756,715649,0
2014-07-18,29.921,30.003,29.618,29.929,895839,0
2014-07-21,29.836,29.894,29.522,29.738,377870,0
2014-07-22,29.921,29.921,29.471,29.541,413592,0
2014-07-23,29.679,29.827,29.424,29.79,541331,0
2014-07-24,29.313,29.914,29.304,29.836,1341124,0
2014-07-25,29.679,29.884,29.531,29.728,846460,0
2014-07-28,29.618,29.765,29.137,29.294,883935,0
2014-07-29,29.367,29.627,29.201,29.358,454009,0
2014-07-30,29.358,29.698,29.045,29.276,584975,0
2014-07-31,29.045,29.192,28.594,28.769,478298,0
2014-08-01,28.659,29.11,28.29,28.467,382335,0
2014-08-04,28.539,28.558,28.032,28.3,291168,0
2014-08-05,28.17,28.345,27.893,28.04,330421,0
2014-08-06,27.868,28.382,27.839,28.3,358276,0
2014-08-07,28.411,28.467,27.849,28.023,266997,0
2014-08-08,28.023,28.135,27.968,28.125,256685,0
2014-08-11,28.105,28.32,28.032,28.125,257003,0
2014-08-12,28.115,28.475,28.06,28.29,747593,0
2014-08-13,28.32,28.485,27.997,28.145,485115,0
2014-08-14,28.189,28.354,28.087,28.17,287621,0
2014-08-15,28.282,28.345,27.839,27.941,420727,0
2014-08-18,28.105,28.52,28.087,28.419,372692,0
2014-08-19,28.437,28.677,28.411,28.457,276895,0
2014-08-20,28.427,28.603,28.363,28.467,227489,0
2014-08-21,28.475,29.009,28.447,28.955,396251,0
2014-08-22,28.907,29.182,28.76,28.86,291878,0
2014-08-25,28.964,29.11,28.843,28.98,231005,0
2014-08-26,29.035,29.166,28.936,29.166,180326,0
2014-08-27,29.156,29.182,28.834,28.907,332931,0
2014-08-28,28.769,28.999,28.613,28.741,248544,0
2014-08-29,28.86,29.054,28.659,29.054,189436,0
2014-09-02,29.084,29.471,29.009,29.377,430688,0
2014-09-03,29.591,29.618,29.054,29.146,480730,0
2014-09-04,29.192,29.471,29.128,29.201,287863,0
2014-09-05,29.211,29.609,29.192,29.377,574136,0
2014-09-08,29.377,29.414,29.064,29.294,262522,0
2014-09-09,29.239,29.294,28.86,28.907,876610,0
2014-09-10,28.878,29.728,28.878,29.404,729735,0
2014-09-11,29.34,29.836,29.34,29.817,461865,0
2014-09-12,29.875,30.086,29.756,29.836,362464,0
2014-09-15,29.875,29.875,29.377,29.551,302162,0
2014-09-16,29.471,29.627,29.211,29.384,356193,0
2014-09-17,29.424,30.15,29.424,29.929,575038,0
2014-09-18,29.984,30.603,29.929,29.957,971656,0
2014-09-19,30.086,30.298,29.783,30.003,1178875,0
2014-09-22,29.756,29.929,29.479,29.522,539373,0
2014-09-23,29.775,29.938,29.182,29.182,546833,0
2014-09-24,29.182,29.331,28.741,28.955,773064,0
2014-09-25,28.955,28.999,28.503,28.594,408712,0
2014-09-26,28.52,28.722,28.447,28.632,514803,0
2014-09-29,28.4,28.519,28.269,28.37,497083,0
2014-09-30,28.51,28.548,28.121,28.269,376715,0
2014-10-01,28.318,28.484,27.953,28.222,998321,0
2014-10-02,28.056,28.335,27.74,28.15,660657,0
2014-10-03,28.37,28.585,28.222,28.25,364395,0
2014-10-06,28.39,28.39,28.046,28.066,271611,0
2014-10-07,28.01,28.093,27.499,27.546,534139,0
2014-10-08,27.601,28.036,27.473,28.019,415813,0
2014-10-09,28.01,28.046,27.288,27.387,512317,0
2014-10-10,27.445,27.593,27.219,27.219,433022,0
2014-10-13,27.37,27.621,27.13,27.14,397544,0
2014-10-14,27.268,27.583,26.852,26.888,1203382,0
2014-10-15,26.565,26.628,25.664,25.905,1172815,0
2014-10-16,25.497,26.61,25.461,26.573,1928515,0
2014-10-17,26.932,27.239,26.814,27.212,930314,0
2014-10-20,27.212,27.416,26.982,27.229,917599,0
2014-10-21,27.455,28.093,27.316,27.936,462245,0
2014-10-22,28.036,28.222,27.631,27.852,1473995,0
2014-10-23,27.973,27.973,26.932,27.028,2141545,0
2014-10-24,26.862,27.071,26.527,26.694,1408909,0
2014-10-27,26.646,26.897,26.536,26.852,1458282,0
2014-10-28,26.932,27.36,26.758,27.341,1274864,0
2014-10-29,27.298,27.749,26.897,27.621,590710,0
2014-10-30,27.631,27.666,26.932,27.483,648523,0
2014-10-31,27.686,27.843,27.537,27.722,666627,0
2014-11-03,27.769,27.826,27.483,27.593,735413,0
2014-11-04,27.583,27.631,27.35,27.593,514697,0
2014-11-05,27.769,27.852,27.583,27.749,496152,0
2014-11-06,27.731,28.177,27.601,27.963,481034,0
2014-11-07,28.001,28.186,27.852,28.074,606037,0
2014-11-10,28.046,28.474,27.936,28.37,621256,0
2014-11-11,28.37,28.474,28.195,28.298,345007,0
2014-11-12,28.298,28.723,28.259,28.695,306258,0
2014-11-13,28.538,28.677,28.417,28.594,840538,0
2014-11-14,28.603,28.632,28.083,28.232,370133,0
2014-11-17,28.242,28.308,27.927,28.001,349030,0
2014-11-18,28.01,28.141,27.889,27.953,403850,0
2014-11-19,27.963,27.963,27.621,27.806,613581,0
2014-11-20,27.722,28.159,27.686,28.159,669849,0
2014-11-21,28.335,28.37,27.797,27.843,814880,0
2014-11-24,27.963,28.362,27.898,28.213,544758,0
2014-11-25,27.658,28.213,27.483,28.177,1554809,0
2014-11-26,28.093,28.466,28.029,28.426,852961,0
2014-11-28,28.484,28.484,27.927,28.001,318098,0
2014-12-01,27.833,27.833,27.248,27.406,1944111,0
2014-12-02,27.445,27.759,27.37,27.445,429518,0
2014-12-03,27.397,27.826,27.341,27.731,667016,0
2014-12-04,27.713,27.722,27.14,27.159,995148,0
2014-12-05,27.01,27.308,26.666,27.001,2363047,0
2014-12-08,26.942,26.952,26.489,26.61,1522674,0
2014-12-09,26.452,26.924,26.276,26.914,1563736,0
2014-12-10,26.843,26.906,25.998,26.053,1003142,0
2014-12-11,26.249,26.471,25.961,26.184,1507905,0
2014-12-12,26.016,26.164,25.934,25.953,724378,0
2014-12-15,25.989,26.092,25.552,25.646,1000542,0
2014-12-16,25.489,25.944,25.405,25.757,1136871,0
2014-12-17,25.767,26.267,25.655,26.249,1284069,0
2014-12-18,26.407,26.656,26.249,26.479,1199631,0
2014-12-19,26.545,26.871,26.433,26.804,1784850,0
2014-12-22,26.722,27.15,26.694,27.12,767751,0
2014-12-23,27.35,27.537,27.159,27.169,811594,0
2014-12-24,27.037,27.159,26.852,26.942,250976,0
2014-12-26,27.071,27.229,26.942,26.991,507322,0
2014-12-29,26.905,27.336,26.905,27.178,552184,0
2014-12-30,27.141,27.419,27.02,27.336,510947,0
2014-12-31,27.494,27.541,27.055,27.055,453350,0
2015-01-02,27.151,27.26,26.617,27.072,547176,0
2015-01-05,26.991,27.037,26.448,26.701,1337830,0
2015-01-06,26.617,26.737,26.121,26.131,2487979,0
2015-01-07,26.168,26.346,25.822,26.009,984530,0
2015-01-08,26.131,26.393,26.066,26.253,969421,0
2015-01-09,26.243,26.364,25.618,25.729,1006507,0
2015-01-12,25.681,25.777,25.337,25.337,930148,0
2015-01-13,25.421,25.804,25.214,25.496,669347,0
2015-01-14,25.214,25.393,25.065,25.263,1046422,0
2015-01-15,25.319,25.337,24.926,24.974,916161,0
2015-01-16,24.935,25.263,24.935,25.254,865072,0
2015-01-20,25.234,25.337,24.954,25.214,1290234,0
2015-01-21,25.234,25.504,25.01,25.159,1082979,0
2015-01-22,25.84,26.842,25.373,26.701,1203880,0
2015-01-23,26.644,26.783,26.412,26.448,968409,0
2015-01-26,26.439,26.587,26.234,26.448,796962,0
2015-01-27,26.262,26.393,26.046,26.168,779470,0
2015-01-28,26.234,26.393,25.954,25.981,1284310,0
2015-01-29,26.178,26.178,25.85,26.094,1005611,0
2015-01-30,25.804,26.187,25.71,25.832,558628,0
2015-02-02,25.832,27.037,25.777,26.972,977925,0
2015-02-03,27.046,27.541,27.046,27.541,692574,0
2015-02-04,27.319,27.755,27.3,27.494,831071,0
2015-02-05,27.961,28.176,27.765,27.961,1144996,0
2015-02-06,28.082,28.625,28.064,28.447,626615,0
2015-02-09,28.242,28.41,28.11,28.203,521815,0
2015-02-10,28.363,28.457,28.092,28.381,424681,0
2015-02-11,28.391,28.635,28.391,28.558,552979,0
2015-02-12,28.606,29.316,28.587,29.278,866615,0
2015-02-13,29.325,29.866,29.288,29.847,1476142,0
2015-02-17,29.837,30.643,29.651,30.389,1851292,0
2015-02-18,30.257,30.287,29.697,29.876,1094655,0
2015-02-19,29.79,30.249,29.492,29.915,914216,0
2015-02-20,29.96,30.381,29.633,30.325,785904,0
2015-02-23,30.249,30.643,30.09,30.585,913443,0
2015-02-24,30.585,30.829,30.334,30.623,922026,0
2015-02-25,30.605,30.763,30.277,30.389,1082410,0
2015-02-26,30.343,30.483,30.222,30.446,512109,0
2015-02-27,30.406,30.66,30.222,30.267,825179,0
2015-03-02,30.257,30.492,30.065,30.475,833165,0
2015-03-03,30.353,30.744,30.353,30.521,497264,0
2015-03-04,30.353,30.446,30.072,30.277,445439,0
2015-03-05,30.175,30.343,29.651,30.325,796973,0
2015-03-06,30.353,30.96,30.334,30.705,749537,0
2015-03-09,30.791,30.941,30.575,30.783,1090148,0
2015-03-10,30.565,30.763,30.416,30.595,818602,0
2015-03-11,30.475,30.783,30.456,30.714,1587413,0
2015-03-12,30.883,31.181,30.643,30.941,993352,0
2015-03-13,30.922,30.96,30.257,30.689,923857,0
2015-03-16,30.714,30.829,30.446,30.699,758747,0
2015-03-17,30.575,30.941,30.325,30.941,881884,0
2015-03-18,30.848,31.191,30.67,30.838,1141223,0
2015-03-19,30.811,30.811,30.136,30.54,1439754,0
2015-03-20,31.032,31.465,30.565,31.332,1994626,0
2015-03-23,31.332,31.465,30.838,31.229,700817,0
2015-03-24,31.268,31.35,30.979,31.229,604019,0
2015-03-25,31.297,31.306,30.633,30.66,679937,0
2015-03-26,30.633,30.874,30.381,30.791,402395,0
2015-03-27,30.773,30.773,30.045,30.426,861112,0
2015-03-30,30.492,31.424,30.371,31.055,784708,0
2015-03-31,30.935,31.001,30.475,30.775,955167,0
2015-04-01,30.556,31.085,30.426,31.055,639701,0
2015-04-02,30.992,31.225,30.784,30.915,521189,0
2015-04-06,30.682,31.442,30.492,31.245,731407,0
2015-04-07,31.196,31.311,31.001,31.001,726563,0
2015-04-08,31.095,31.293,30.876,30.974,643213,0
2015-04-09,30.974,31.265,30.804,30.974,532414,0
2015-04-10,31.142,31.196,30.885,31.152,431504,0
2015-04-13,31.274,31.498,31.168,31.452,463421,0
2015-04-14,31.479,31.603,31.045,31.414,353204,0
2015-04-15,31.442,31.864,31.337,31.817,483395,0
2015-04-16,31.772,32.082,31.356,31.874,603546,0
2015-04-17,31.667,31.799,31.215,31.337,394695,0
2015-04-20,31.434,31.686,31.186,31.255,417810,0
2015-04-21,31.385,31.686,31.215,31.506,559643,0
2015-04-22,31.536,31.837,31.329,31.621,732036,0
2015-04-23,31.462,31.621,30.596,31.385,1076739,0
2015-04-24,31.105,31.302,30.556,31.114,1078120,0
2015-04-27,31.114,31.114,30.362,30.416,1078440,0
2015-04-28,30.333,31.196,30.201,31.168,977693,0
2015-04-29,31.055,31.462,30.859,31.245,463102,0
2015-04-30,31.161,31.346,30.832,30.885,586297,0
2015-05-01,30.859,31.055,30.576,30.644,379055,0
2015-05-04,30.652,31.177,30.652,31.133,246710,0
2015-05-05,31.036,31.337,30.765,30.775,599383,0
2015-05-06,30.867,31.01,30.556,30.982,450656,0
2015-05-07,30.964,31.133,30.662,30.876,298431,0
2015-05-08,31.055,31.235,30.765,31.152,265967,0
2015-05-11,31.123,31.536,31.075,31.245,488739,0
2015-05-12,31.168,31.864,30.925,31.621,646978,0
2015-05-13,31.526,32.165,31.346,32.015,881520,0
2015-05-14,32.145,32.251,31.864,32.155,799921,0
2015-05-15,32.1,32.145,31.536,31.733,405877,0
2015-05-18,31.79,32.194,31.658,32.1,450069,0
2015-05-19,32.11,32.495,32.063,32.393,828007,0
2015-05-20,32.384,32.428,31.986,31.995,421077,0
2015-05-21,32.082,32.305,31.959,32.175,415758,0
2015-05-22,32.204,32.287,31.923,31.95,317564,0
2015-05-26,31.864,31.903,31.546,31.79,506601,0
2015-05-27,31.837,32.034,31.612,31.864,533102,0
2015-05-28,31.837,31.923,31.555,31.799,469489,0
2015-05-29,31.827,31.827,31.356,31.573,474058,0
2015-06-01,31.705,31.79,31.255,31.498,574258,0
2015-06-02,31.488,31.864,31.434,31.723,659462,0
2015-06-03,31.94,32.495,31.79,32.278,720026,0
2015-06-04,32.127,32.241,32.015,32.155,991629,0
2015-06-05,32.251,32.834,32.224,32.804,954288,0
2015-06-08,32.853,33.191,32.785,32.814,763217,0
2015-06-09,32.9,33.529,32.757,33.284,676148,0
2015-06-10,33.443,34.3,33.407,33.84,965346,0
2015-06-11,33.8,33.914,33.568,33.83,826747,0
2015-06-12,33.719,33.84,33.585,33.737,601723,0
2015-06-15,33.49,33.68,33.351,33.51,631298,0
2015-06-16,33.585,34.083,33.559,33.859,1267701,0
2015-06-17,34.009,34.028,33.171,33.302,776941,0
2015-06-18,33.52,33.64,33.104,33.52,450548,0
2015-06-19,33.407,33.539,33.284,33.302,831198,0
2015-06-22,33.51,33.719,33.389,33.699,706938,0
2015-06-23,33.737,34.066,33.621,33.999,851833,0
2015-06-24,33.93,34.216,33.78,33.897,925350,0
2015-06-25,34.066,34.31,33.887,34.26,815665,0
2015-06-26,34.337,34.732,34.11,34.477,1115887,0
2015-06-29,34.043,34.195,33.625,33.816,1522666,0
2015-06-30,34.157,34.299,33.865,33.967,1006398,0
2015-07-01,34.214,34.819,34.214,34.705,1610568,0
2015-07-02,34.544,34.724,34.025,34.167,1304025,0
2015-07-06,33.741,34.167,33.581,34.063,1290696,0
2015-07-07,34.053,34.185,33.372,34.072,1116058,0
2015-07-08,33.776,33.865,33.485,33.645,624087,0
2015-07-09,34.128,34.185,33.655,33.911,923755,0
2015-07-10,34.384,34.507,34.138,34.393,475152,0
2015-07-13,34.507,34.799,34.422,34.574,507414,0
2015-07-14,34.468,34.895,34.375,34.829,866149,0
2015-07-15,34.913,35.084,34.658,34.705,697656,0
2015-07-16,34.923,35.131,34.554,34.95,1051746,0
2015-07-17,34.913,34.989,34.148,34.365,574689,0
2015-07-20,34.44,34.734,34.269,34.668,665447,0
2015-07-21,34.658,35.282,34.554,34.638,431255,0
2015-07-22,34.705,34.989,34.507,34.856,586852,0
2015-07-23,34.526,35.121,34.175,34.356,1010702,0
2015-07-24,34.403,34.619,34.185,34.251,1211153,0
2015-07-27,34.108,34.251,33.617,33.796,917092,0
2015-07-28,33.865,33.92,33.563,33.776,690831,0
2015-07-29,33.845,34.138,33.598,34.108,454526,0
2015-07-30,33.967,34.422,33.902,34.279,599864,0
2015-07-31,34.356,34.609,34.128,34.526,1218980,0
2015-08-03,34.403,34.628,34.043,34.269,586993,0
2015-08-04,34.356,34.829,34.299,34.384,653493,0
2015-08-05,34.535,34.997,34.403,34.743,620385,0
2015-08-06,34.789,34.865,34.242,34.497,898734,0
2015-08-07,34.619,35.094,34.574,34.903,1422179,0
2015-08-10,35.149,35.547,34.97,35.488,729442,0
2015-08-11,35.149,35.406,34.734,34.98,484867,0
2015-08-12,34.705,34.743,33.665,34.507,1056295,0
2015-08-13,34.526,35.045,34.269,35.006,723412,0
2015-08-14,34.989,35.528,34.885,35.478,788466,0
2015-08-17,35.387,35.782,35.026,35.612,697072,0
2015-08-18,35.566,35.849,35.396,35.782,576806,0
2015-08-19,35.629,35.726,35.282,35.377,1073217,0
2015-08-20,34.989,35.157,34.583,34.609,1483741,0
2015-08-21,34.108,34.375,33.645,33.92,1467240,0
2015-08-24,32.302,33.429,31.955,32.22,1189558,0
2015-08-25,32.965,32.965,31.415,31.585,1447037,0
2015-08-26,31.878,32.453,31.265,32.445,1579470,0
2015-08-27,32.908,33.372,32.692,33.314,1452113,0
2015-08-28,33.136,33.608,33.136,33.456,595422,0
2015-08-31,33.297,33.767,33.24,33.694,716219,0
2015-09-01,33.07,33.173,32.068,32.21,808245,0
2015-09-02,32.624,32.785,31.917,32.785,774502,0
2015-09-03,32.89,33.305,32.644,33.097,794706,0
2015-09-04,32.654,33.042,32.654,32.9,469124,0
2015-09-08,33.136,33.826,33.136,33.767,566438,0
2015-09-09,34.025,34.128,33.297,33.363,977277,0
2015-09-10,33.297,34.025,33.193,33.987,599734,0
2015-09-11,34.289,34.734,33.967,34.705,1183650,0
2015-09-14,34.668,34.875,34.384,34.459,713574,0
2015-09-15,34.609,35.074,34.403,34.885,755462,0
2015-09-16,34.829,34.941,34.449,34.875,844421,0
2015-09-17,34.819,35.255,33.883,34.035,831106,0
2015-09-18,33.485,33.589,32.985,33.106,1536524,0
2015-09-21,33.372,34.016,33.314,33.75,831094,0
2015-09-22,33.248,33.635,33.203,33.543,652329,0
2015-09-23,33.665,34.063,33.146,34.016,691043,0
2015-09-24,33.741,34.072,33.183,34.043,656257,0
2015-09-25,34.535,34.715,34.081,34.251,556918,0
2015-09-28,34.063,34.081,33.287,33.324,799284,0
2015-09-29,33.525,33.971,33.162,33.314,585776,0
2015-09-30,33.686,34.029,33.525,34,716053,0
2015-10-01,33.839,34.2,33.582,34.18,614060,0
2015-10-02,33.229,33.525,32.385,33.344,1002054,0
2015-10-05,33.573,34.238,33.372,34.21,636809,0
2015-10-06,34.171,34.238,33.744,34,480839,0
2015-10-07,34.143,34.788,34,34.779,972613,0
2015-10-08,34.875,35.512,34.524,35.463,597553,0
2015-10-09,35.502,35.625,34.656,34.788,497978,0
2015-10-12,34.788,35.228,34.617,34.997,560225,0
2015-10-13,34.903,35.36,34.828,34.903,650758,0
2015-10-14,34.798,34.989,34.133,34.332,634774,0
2015-10-15,34.646,34.865,34.19,34.865,809950,0
2015-10-16,35.046,35.103,34.514,34.788,882606,0
2015-10-19,34.685,35.35,34.524,35.046,734297,0
2015-10-20,35.046,35.79,34.859,35.625,774228,0
2015-10-21,35.654,35.654,34.093,34.474,1876248,0
2015-10-22,34.617,35.017,34.332,34.533,959889,0
2015-10-23,34.769,35.399,34.627,35.35,607331,0
2015-10-26,35.292,35.417,34.788,35.159,652018,0
2015-10-27,34.95,35.103,34.524,34.761,654229,0
2015-10-28,34.798,36.027,34.607,36.027,856845,0
2015-10-29,35.76,36.464,35.599,36.302,1327065,0
2015-10-30,36.253,36.577,35.15,35.36,796282,0
2015-11-02,35.644,35.94,35.33,35.778,480369,0
2015-11-03,35.703,36.13,35.473,36.101,803957,0
2015-11-04,36.149,36.425,35.949,36.14,333498,0
2015-11-05,35.845,36.968,35.787,36.739,1211402,0
2015-11-06,37.577,38.013,37.111,37.415,1052208,0
2015-11-09,37.527,37.671,37.139,37.365,760132,0
2015-11-10,37.283,37.444,36.842,37.131,668737,0
2015-11-11,37.292,37.435,36.769,36.825,377269,0
2015-11-12,36.636,36.939,35.893,35.903,572634,0
2015-11-13,35.616,35.997,35.37,35.616,789131,0
2015-11-16,35.551,36.027,35.266,35.977,558017,0
2015-11-17,35.903,36.215,35.683,35.703,851169,0
2015-11-18,35.845,36.189,35.625,36.149,759480,0
2015-11-19,35.93,36.082,35.664,35.92,455498,0
2015-11-20,36.055,36.149,35.713,35.883,542876,0
2015-11-23,35.883,36.302,35.634,35.778,1028551,0
2015-11-24,35.644,36.169,35.542,36.082,713950,0
2015-11-25,36.12,36.341,35.855,36.207,534673,0
2015-11-27,36.243,36.263,35.806,36.233,306716,0
2015-11-30,36.312,36.312,35.875,35.949,646341,0
2015-12-01,36.179,36.224,35.473,35.911,743108,0
2015-12-02,36.027,36.027,35.237,35.321,732646,0
2015-12-03,35.522,35.599,34.828,34.923,1024564,0
2015-12-04,35.037,36.149,34.846,35.997,1197103,0
2015-12-07,35.865,35.903,35.321,35.797,1357766,0
2015-12-08,35.473,35.589,34.941,35.302,994383,0
2015-12-09,35.218,35.399,34.465,34.676,943172,0
2015-12-10,34.685,35.835,34.504,35.492,848748,0
2015-12-11,34.875,35.131,34.21,34.4,683984,0
2015-12-14,34.372,34.818,33.878,34.808,1229443,0
2015-12-15,35.198,35.778,35.075,35.34,948219,0
2015-12-16,35.835,36.292,34.989,35.532,1213190,0
2015-12-17,35.532,35.845,34.933,35.188,1413602,0
2015-12-18,35.188,35.256,34.238,34.332,2063516,0
2015-12-21,34.514,34.761,33.887,34.256,1494669,0
2015-12-22,34.39,34.646,34.058,34.504,831243,0
2015-12-23,34.723,34.769,34.41,34.656,624889,0
2015-12-24,34.656,35.037,34.656,34.837,224408,0
2015-12-28,34.723,34.723,34.085,34.617,663145,0
2015-12-29,34.751,34.95,34.572,34.856,562441,0
2015-12-30,34.846,34.865,34.456,34.524,601526,0
2015-12-31,34.238,34.788,34.133,34.295,451528,0
2016-01-04,33.609,33.774,33.086,33.744,1136580,0
2016-01-05,33.819,34.043,33.618,33.716,868995,0
2016-01-06,33.086,33.6,32.878,33.448,1151158,0
2016-01-07,32.841,33.125,32.488,32.488,912507,0
2016-01-08,32.841,32.878,31.822,31.983,1321233,0
2016-01-11,32.041,32.401,31.832,32.051,1464526,0
2016-01-12,32.375,32.458,31.889,32.164,1748254,0
2016-01-13,32.154,32.968,30.997,31.063,1797184,0
2016-01-14,31.84,32.164,31.298,31.906,1428673,0
2016-01-15,30.997,31.619,30.807,31.552,1303094,0
2016-01-19,31.955,32.03,31.093,31.331,1226555,0
2016-01-20,30.767,31.399,30.111,30.979,1647783,0
2016-01-21,32.088,33.418,31.295,31.657,1564220,0
2016-01-22,32.184,32.27,31.285,31.571,1306791,0
2016-01-25,31.428,31.475,29.787,29.867,1320221,0
2016-01-26,30.087,30.93,29.877,30.872,1397448,0
2016-01-27,30.807,31.686,30.672,31.36,1248108,0
2016-01-28,31.714,32.011,31.34,31.504,729366,0
2016-01-29,31.667,32.251,31.561,32.251,960957,0
2016-02-01,32.001,32.441,31.753,32.154,688223,0
2016-02-02,31.686,31.705,31.083,31.523,945611,0
2016-02-03,31.792,31.887,30.807,31.723,849246,0
2016-02-04,31.638,32.287,31.638,32.26,802392,0
2016-02-05,32.174,32.431,31.657,31.753,1292781,0
2016-02-08,31.236,31.236,29.675,30.318,1866571,0
2016-02-09,29.782,30.644,29.694,30.432,1219506,0
2016-02-10,30.728,31.151,30.308,30.318,621993,0
2016-02-11,29.275,29.551,28.441,28.565,1507516,0
2016-02-12,28.977,29.561,28.911,29.388,1724516,0
2016-02-16,29.685,30.9,29.255,30.614,1584065,0
2016-02-17,30.93,31.58,30.452,30.614,772890,0
2016-02-18,30.682,30.757,30.107,30.318,579877,0
2016-02-19,30.087,30.682,30.087,30.472,382621,0
2016-02-22,30.816,31.34,30.816,31.312,771977,0
2016-02-23,31.16,31.177,30.356,30.595,800827,0
2016-02-24,30.184,30.442,29.667,30.393,491839,0
2016-02-25,30.442,30.992,30.412,30.9,340736,0
2016-02-26,31.187,31.714,30.988,31.428,809102,0
2016-02-29,31.37,31.401,30.738,30.738,565130,0
2016-03-01,30.94,31.84,30.797,31.83,572148,0
2016-03-02,31.857,32.251,31.619,32.251,587482,0
2016-03-03,32.174,32.988,31.945,32.91,704804,0
2016-03-04,33.131,33.312,32.653,32.691,854297,0
2016-03-07,32.49,33.504,32.385,33.485,815919,0
2016-03-08,33.179,33.371,32.663,32.691,914072,0
2016-03-09,32.882,32.882,32.47,32.604,493979,0
2016-03-10,32.844,33.131,32.117,33.055,672613,0
2016-03-11,33.399,33.973,33.131,33.859,1041696,0
2016-03-14,33.753,34.321,33.455,34.116,997773,0
2016-03-15,33.898,34.087,33.494,34.05,709794,0
2016-03-16,33.963,34.356,33.265,33.332,689720,0
2016-03-17,33.255,33.943,32.844,33.81,681303,0
2016-03-18,33.953,34.395,33.77,34.106,1655355,0
2016-03-21,34.031,34.232,33.514,33.79,650375,0
2016-03-22,33.627,34.022,33.294,33.706,646340,0
2016-03-23,33.59,33.685,33.026,33.199,750136,0
2016-03-24,32.91,33.082,32.45,33.064,433478,0
2016-03-28,33.209,33.485,32.71,32.997,583714,0
2016-03-29,32.825,33.169,32.223,33.121,640695,0
2016-03-30,33.284,33.84,33.073,33.209,388878,0
2016-03-31,33.064,33.418,32.663,32.958,689641,0
2016-04-01,32.729,32.988,32.51,32.92,746936,0
2016-04-04,32.968,33.485,32.691,33.064,460442,0
2016-04-05,32.738,32.844,32.394,32.557,671370,0
2016-04-06,32.53,32.864,32.49,32.815,450972,0
2016-04-07,32.5,32.594,31.763,31.963,777004,0
2016-04-08,32.27,32.547,31.772,31.945,319594,0
2016-04-11,31.992,32.441,31.753,31.992,728381,0
2016-04-12,32.297,32.547,31.916,32.154,2073555,0
2016-04-13,32.531,34.149,32.531,33.925,1112818,0
2016-04-14,33.771,34.668,33.523,34.176,602940,0
2016-04-15,34.254,34.335,33.637,33.831,665908,0
2016-04-18,33.589,34.206,33.589,34.139,506720,0
2016-04-19,34.293,34.773,34.062,34.737,875399,0
2016-04-20,33.291,34.938,33.003,34.688,2389590,0
2016-04-21,34.514,34.688,33.657,33.753,1290597,0
2016-04-22,33.821,34.033,33.608,34.014,1226444,0
2016-04-25,33.899,34.033,33.523,33.598,638804,0
2016-04-26,33.716,34.206,33.562,34.089,1271679,0
2016-04-27,34.042,34.042,33.503,33.985,828287,0
2016-04-28,33.696,33.85,33.032,33.215,720965,0
2016-04-29,33.127,33.281,32.79,33.224,792667,0
2016-05-02,33.407,33.576,32.993,33.444,516666,0
2016-05-03,32.897,33.093,32.531,33.052,862870,0
2016-05-04,32.723,32.943,31.982,32.387,788344,0
2016-05-05,32.502,32.695,31.855,31.991,910494,0
2016-05-06,31.539,32,31.046,32,1078001,0
2016-05-09,31.855,32.467,31.79,32.252,1133698,0
2016-05-10,32.433,32.878,32.232,32.714,579922,0
2016-05-11,32.636,32.839,32.203,32.328,1025633,0
2016-05-12,32.531,32.742,31.818,31.894,950854,0
2016-05-13,31.924,32.261,31.212,31.586,1271769,0
2016-05-16,31.509,32.01,31.413,31.72,625682,0
2016-05-17,31.654,32.01,31.172,31.269,787034,0
2016-05-18,31.22,32.616,31.22,32.512,951277,0
2016-05-19,31.828,32.049,31.056,31.944,2054406,0
2016-05-20,31.982,32.288,31.72,31.875,1088955,0
2016-05-23,31.885,31.894,31.317,31.576,1035142,0
2016-05-24,31.75,32.203,31.683,32,866910,0
2016-05-25,32.203,32.415,31.75,32.232,1396501,0
2016-05-26,32.242,32.242,31.509,31.644,1245505,0
2016-05-27,31.626,32.078,31.626,32.068,753492,0
2016-05-31,32.308,32.338,31.703,31.875,1111588,0
2016-06-01,31.72,31.972,31.355,31.78,1330977,0
2016-06-02,31.76,32.098,31.539,32.098,1907349,0
2016-06-03,31.72,31.72,30.942,31.529,1488972,0
2016-06-06,31.462,32.228,31.462,32.125,1889602,0
2016-06-07,32.078,32.433,31.934,32.164,1175167,0
2016-06-08,32.098,32.472,31.982,32.288,1168860,0
2016-06-09,32.154,32.154,31.669,31.954,885847,0
2016-06-10,31.539,31.616,31.279,31.481,745898,0
2016-06-13,31.279,31.714,31.066,31.181,1179362,0
2016-06-14,31.056,31.345,30.401,30.518,1042347,0
2016-06-15,30.605,31.116,30.461,30.471,684189,0
2016-06-16,30.257,30.257,29.805,30.142,891514,0
2016-06-17,30.133,30.518,30.133,30.383,1450636,0
2016-06-20,30.922,31.345,30.585,30.595,690512,0
2016-06-21,30.662,30.864,30.401,30.798,623036,0
2016-06-22,30.739,31.154,30.739,30.817,851353,0
2016-06-23,31.26,31.77,31.26,31.75,794082,0
2016-06-24,29.652,30.385,29.084,29.16,2548072,0
2016-06-27,28.785,28.823,26.819,27.089,3023351,0
2016-06-28,27.648,28.168,27.379,28.12,1750844,0
2016-06-29,28.524,28.968,28.206,28.851,943822,0
2016-06-30,29.034,29.594,28.506,29.584,1865387,0
2016-07-01,29.131,29.603,28.87,29.034,661333,0
2016-07-05,28.746,28.775,27.927,28.188,746412,0
2016-07-06,27.851,28.361,27.58,28.351,857435,0
2016-07-07,28.361,28.851,28.328,28.572,801282,0
2016-07-08,28.968,29.352,28.804,29.237,905605,0
2016-07-11,29.43,29.862,29.38,29.728,911310,0
2016-07-12,30.074,30.788,30.046,30.471,1104917,0
2016-07-13,30.401,30.965,30.325,30.586,1072725,0
2016-07-14,31.215,31.497,30.935,31.313,1002544,0
2016-07-15,31.506,31.766,31.24,31.478,890403,0
2016-07-18,31.4,31.72,31.313,31.624,1484975,0
2016-07-19,31.604,32.05,31.5,31.749,1283741,0
2016-07-20,31.255,31.255,28.889,29.723,5237071,0
2016-07-21,29.413,30.076,29.268,29.51,2080244,0
2016-07-22,29.461,29.782,29.296,29.665,1586895,0
2016-07-25,29.655,29.762,29.481,29.558,1263533,0
2016-07-26,29.51,29.8,29.501,29.636,1756046,0
2016-07-27,29.703,29.883,29.538,29.588,1108313,0
2016-07-28,29.528,29.538,29.181,29.306,844975,0
2016-07-29,29.287,30.043,28.968,29.103,1421522,0
2016-08-01,29.151,29.326,28.648,28.686,846206,0
2016-08-02,28.686,28.773,28.215,28.365,797041,0
2016-08-03,28.385,28.744,28.308,28.483,1285208,0
2016-08-04,28.473,28.676,28.415,28.569,631166,0
2016-08-05,28.889,29.461,28.822,29.461,739945,0
2016-08-08,29.548,29.617,29.151,29.345,677256,0
2016-08-09,29.403,29.451,29.161,29.296,760346,0
2016-08-10,29.209,29.403,28.813,28.869,723814,0
2016-08-11,28.968,29.044,28.754,28.879,944268,0
2016-08-12,28.676,28.841,28.53,28.773,577192,0
2016-08-15,28.841,29.287,28.813,29.181,684719,0
2016-08-16,29.006,29.271,28.899,29.094,585266,0
2016-08-17,29.006,29.268,28.996,29.094,761651,0
2016-08-18,29.074,29.451,29.006,29.451,944633,0
2016-08-19,29.316,29.354,29.112,29.316,398700,0
2016-08-22,29.306,29.491,29.181,29.433,457081,0
2016-08-23,29.607,29.761,29.578,29.674,544854,0
2016-08-24,29.646,29.868,29.573,29.693,665842,0
2016-08-25,29.443,29.917,29.338,29.908,608884,0
2016-08-26,29.985,30.528,29.927,30.372,905680,0
2016-08-29,30.441,30.853,30.441,30.741,747614,0
2016-08-30,30.81,31.323,30.81,31.206,1401139,0
2016-08-31,31.245,31.42,30.498,31.167,1425717,0
2016-09-01,30.207,30.819,29.82,30.063,2625150,0
2016-09-02,30.101,30.721,29.888,30.606,1452926,0
2016-09-06,30.576,30.693,29.743,29.859,1152555,0
2016-09-07,29.82,30.498,29.713,30.431,1277925,0
2016-09-08,30.508,30.77,30.431,30.596,755899,0
2016-09-09,30.518,30.993,30.518,30.625,1794158,0
2016-09-12,30.461,30.741,29.97,30.683,1233271,0
2016-09-13,30.246,30.441,29.888,30.266,838254,0
2016-09-14,30.296,30.508,29.927,29.965,787910,0
2016-09-15,29.839,30.372,29.782,30.315,904238,0
2016-09-16,30.033,30.35,29.79,30.236,1534849,0
2016-09-19,30.246,30.451,29.655,29.693,866447,0
2016-09-20,29.936,29.936,29.519,29.548,683571,0
2016-09-21,29.753,29.849,29.199,29.316,1428962,0
2016-09-22,29.481,29.703,29.287,29.674,1421237,0
2016-09-23,29.501,29.92,29.423,29.519,1082004,0
2016-09-26,29.229,29.336,28.889,28.976,879103,0
2016-09-27,28.85,29.296,28.803,29.122,686358,0
2016-09-28,29.112,29.443,28.976,29.345,1218466,0
2016-09-29,29.219,29.646,28.803,28.996,1187262,0
2016-09-30,29.189,29.443,28.889,29.277,784157,0
2016-10-03,29.054,29.189,28.841,28.986,554555,0
2016-10-04,28.976,29.336,28.953,29.229,975820,0
2016-10-05,29.374,29.674,29.248,29.326,1684508,0
2016-10-06,29.383,29.674,29.248,29.607,850396,0
2016-10-07,29.519,29.602,29.069,29.258,1568892,0
2016-10-10,29.433,29.636,29.413,29.491,668831,0
2016-10-11,29.336,29.528,28.769,28.929,582377,0
2016-10-12,28.869,29.064,28.734,28.763,561945,0
2016-10-13,28.412,28.685,27.767,28.06,1025279,0
2016-10-14,28.509,28.714,28.226,28.392,748280,0
2016-10-17,28.412,28.509,27.918,27.993,1026643,0
2016-10-18,28.335,28.402,27.963,28.275,886256,0
2016-10-19,28.197,28.949,28.197,28.86,1660478,0
2016-10-20,28.568,29.046,27.465,28.793,2092584,0
2016-10-21,28.481,28.92,28.412,28.89,1272603,0
2016-10-24,29.036,29.34,28.944,29.036,761240,0
2016-10-25,29.017,29.134,28.495,28.627,906366,0
2016-10-26,28.509,29.008,28.402,28.568,1979118,0
2016-10-27,28.734,29.134,28.558,28.988,1009281,0
2016-10-28,28.998,29.076,28.505,28.647,848694,0
2016-10-31,28.685,28.763,28.265,28.451,741329,0
2016-11-01,28.773,29.026,28.255,28.491,1320382,0
2016-11-02,28.305,28.353,27.856,27.993,597882,0
2016-11-03,28.079,28.216,27.777,27.866,694796,0
2016-11-04,27.836,28.245,27.709,27.846,1030751,0
2016-11-07,28.412,28.939,28.295,28.91,786985,0
2016-11-08,28.675,28.939,28.471,28.548,513467,0
2016-11-09,29.272,30.252,28.996,30.052,1008729,0
2016-11-10,30.511,31.937,30.511,31.791,1574617,0
2016-11-11,31.615,32.971,31.497,32.6,2242751,0
2016-11-14,32.971,34.474,32.971,33.675,1766502,0
2016-11-15,33.401,33.831,32.951,33.734,1193392,0
2016-11-16,33.323,33.635,33.083,33.382,743689,0
2016-11-17,33.343,34.289,33.343,34.259,718004,0
2016-11-18,34.242,34.583,34.133,34.408,787581,0
2016-11-21,34.504,34.63,33.821,34.192,706759,0
2016-11-22,34.435,34.69,34.348,34.63,377881,0
2016-11-23,34.962,35.081,34.564,34.749,505332,0
2016-11-25,34.816,34.876,34.455,34.739,159068,0
2016-11-28,34.544,34.621,33.86,33.937,608687,0
2016-11-29,34.085,34.44,33.997,34.182,588609,0
2016-11-30,34.524,34.905,34.212,34.593,520508,0
2016-12-01,35.002,35.314,34.915,35.188,806468,0
2016-12-02,34.992,35.178,34.65,35.032,447939,0
2016-12-05,35.403,35.627,35.284,35.559,504637,0
2016-12-06,36.633,36.633,36.184,36.398,689455,0
2016-12-07,36.388,36.809,36.184,36.72,596791,0
2016-12-08,37.003,37.56,36.574,37.316,747328,0
2016-12-09,37.278,37.56,36.927,37.258,824683,0
2016-12-12,37.102,37.373,36.501,36.614,626562,0
2016-12-13,36.653,37.032,36.34,36.936,1030707,0
2016-12-14,36.681,37.228,36.018,36.32,1051875,0
2016-12-15,36.584,37.072,36.252,36.809,1079938,0
2016-12-16,36.956,37.023,36.184,36.398,1261340,0
2016-12-19,36.252,36.594,36.008,36.486,691155,0
2016-12-20,36.809,36.965,36.418,36.819,536094,0
2016-12-21,36.916,37.14,36.73,36.916,478675,0
2016-12-22,36.886,37.132,36.638,36.79,638641,0
2016-12-23,36.71,36.989,36.604,36.946,475024,0
2016-12-27,37.132,37.268,36.975,37.208,230106,0
2016-12-28,37.238,37.238,36.681,36.837,416389,0
2016-12-29,36.837,37.003,36.428,36.633,510899,0
2016-12-30,36.79,36.936,36.564,36.799,518771,0
2017-01-03,37.424,37.639,36.369,36.79,769388,0
2017-01-04,36.936,37.482,36.79,37.297,1169593,0
2017-01-05,37.238,37.248,36.535,36.78,800822,0
2017-01-06,36.946,37.228,36.594,36.604,577479,0
2017-01-09,36.291,36.525,35.89,35.92,711739,0
2017-01-10,35.959,36.33,35.689,36.056,778475,0
2017-01-11,36.175,36.332,35.811,36.322,1090362,0
2017-01-12,36.028,36.116,35.39,35.547,1201502,0
2017-01-13,35.821,36.801,35.796,35.871,605882,0
2017-01-17,35.36,35.431,34.652,34.732,886886,0
2017-01-18,34.908,35.066,34.555,34.859,894247,0
2017-01-19,34.966,35.103,34.525,34.642,478057,0
2017-01-20,34.741,35.223,34.741,35.113,668669,0
2017-01-23,35.016,35.252,34.642,34.899,425979,0
2017-01-24,35.143,35.585,34.918,35.517,895478,0
2017-01-25,36.459,37.589,35.831,36.626,2280357,0
2017-01-26,37.068,37.873,36.636,37.647,1777349,0
2017-01-27,37.667,38.659,37.353,38.56,1412096,0
2017-01-30,38.296,38.344,37.716,37.981,1746625,0
2017-01-31,37.756,38.08,37.402,37.51,1211243,0
2017-02-01,37.746,37.962,36.724,36.862,1635139,0
2017-02-02,36.509,36.656,36.223,36.587,906065,0
2017-02-03,37.275,37.402,36.813,37.343,658384,0
2017-02-06,37.137,37.657,37.038,37.647,1227683,0
2017-02-07,37.795,37.918,37.402,37.628,997132,0
2017-02-08,37.323,37.652,37.009,37.569,1000267,0
2017-02-09,37.756,38.197,37.657,38.089,744584,0
2017-02-10,38.325,38.375,37.87,38.08,528180,0
2017-02-13,38.344,38.698,38.08,38.139,523818,0
2017-02-14,38.6,39.512,38.246,39.425,1650219,0
2017-02-15,39.502,39.502,38.777,39.051,866122,0
2017-02-16,38.894,39.141,38.757,39.111,647872,0
2017-02-17,38.688,39.071,38.659,39.051,442972,0
2017-02-21,39.188,39.484,38.974,39.415,665440,0
2017-02-22,39.179,39.597,39.131,39.552,622924,0
2017-02-23,39.592,39.67,39.16,39.572,863776,0
2017-02-24,38.845,39.248,38.797,39.169,588377,0
2017-02-27,39.16,39.484,39.051,39.484,583088,0
2017-02-28,39.198,39.415,38.64,38.914,640069,0
2017-03-01,40.013,40.26,39.502,40.103,761621,0
2017-03-02,40.132,40.132,39.288,39.327,540811,0
2017-03-03,39.445,39.896,39.298,39.475,382407,0
2017-03-06,39.208,39.218,38.757,38.993,376359,0
2017-03-07,38.924,39.248,38.767,38.787,431438,0
2017-03-08,39.278,39.355,38.668,38.698,346773,0
2017-03-09,38.787,39.091,38.56,38.57,470958,0
2017-03-10,38.855,38.984,37.991,38.316,575960,0
2017-03-13,38.413,38.473,38.08,38.139,429599,0
2017-03-14,37.805,38.256,37.618,38.197,562035,0
2017-03-15,38.296,38.384,37.805,37.824,636350,0
2017-03-16,38.149,38.276,37.827,38.07,791367,0
2017-03-17,38.129,38.202,37.461,37.706,1093545,0
2017-03-20,37.628,37.805,37.108,37.166,543189,0
2017-03-21,37.48,37.48,34.966,35.39,2090949,0
2017-03-22,35.066,35.457,34.736,35.026,963176,0
2017-03-23,35.095,35.841,35.006,35.123,803480,0
2017-03-24,35.223,35.477,34.525,34.761,999636,0
2017-03-27,33.925,34.966,33.73,34.956,1091207,0
2017-03-28,34.642,35.714,34.613,35.595,870314,0
2017-03-29,35.575,35.871,35.282,35.575,862808,0
2017-03-30,35.517,37.019,35.487,36.921,1006536,0
2017-03-31,36.813,36.97,36.547,36.636,800888,0
2017-04-03,36.832,36.881,36.056,36.656,853979,0
2017-04-04,36.39,36.774,36.263,36.547,667520,0
2017-04-05,37.068,37.118,35.801,35.851,582656,0
2017-04-06,35.939,36.39,35.418,36.028,800144,0
2017-04-07,35.566,35.831,35.28,35.723,1088595,0
2017-04-10,35.821,36.028,35.113,35.527,869324,0
2017-04-11,35.408,35.951,35.23,35.951,883468,0
2017-04-12,35.813,35.936,34.983,35.092,1156786,0
2017-04-13,34.825,35.082,34.065,34.124,942023,0
2017-04-17,34.193,34.569,33.778,34.569,771770,0
2017-04-18,34.272,34.539,33.966,34.411,1021015,0
2017-04-19,34.687,35.141,34.336,34.499,991849,0
2017-04-20,34.776,35.314,34.529,35.309,820867,0
2017-04-21,35.25,35.522,35.043,35.25,439566,0
2017-04-24,36.217,36.302,35.595,35.645,927445,0
2017-04-25,35.921,35.971,34.835,35.379,1514146,0
2017-04-26,34.924,35.991,34.756,35.724,1280121,0
2017-04-27,35.773,35.971,35.217,35.309,705724,0
2017-04-28,35.369,35.497,34.707,34.855,1023324,0
2017-05-01,35.053,35.053,34.47,34.825,672711,0
2017-05-02,34.795,34.943,34.657,34.845,520392,0
2017-05-03,34.627,34.993,34.282,34.559,773804,0
2017-05-04,34.973,35.299,34.499,34.588,664468,0
2017-05-05,34.667,34.746,34.302,34.381,416495,0
2017-05-08,34.391,34.479,34.085,34.46,504988,0
2017-05-09,34.529,34.785,34.104,34.243,585732,0
2017-05-10,34.163,34.401,34.005,34.183,618000,0
2017-05-11,34.075,34.233,33.512,33.551,1049807,0
2017-05-12,33.314,33.729,33.115,33.709,861686,0
2017-05-15,33.788,34.233,33.768,33.926,668184,0
2017-05-16,34.015,34.035,33.551,33.986,515654,0
2017-05-17,33.284,33.63,32.603,32.988,1397231,0
2017-05-18,32.939,33.531,32.771,33.413,545015,0
2017-05-19,33.373,33.709,33.116,33.126,871269,0
2017-05-22,33.245,33.522,33.067,33.304,634022,0
2017-05-23,33.383,33.778,33.048,33.66,599241,0
2017-05-24,33.689,33.847,33.304,33.62,624997,0
2017-05-25,33.66,33.838,33.156,33.373,740593,0
2017-05-26,33.334,33.432,33.053,33.215,326754,0
2017-05-30,33.087,33.151,32.722,32.82,434439,0
2017-05-31,32.88,32.88,32.346,32.751,699884,0
2017-06-01,32.998,33.048,32.574,33.018,753387,0
2017-06-02,32.692,33.067,32.524,32.593,695608,0
2017-06-05,32.504,32.968,32.459,32.682,599184,0
2017-06-06,32.454,32.584,32.06,32.287,582781,0
2017-06-07,32.336,32.682,32.287,32.316,673244,0
2017-06-08,32.296,33.956,32.168,33.452,712546,0
2017-06-09,33.67,34.559,33.522,34.479,656227,0
2017-06-12,34.539,35.063,34.277,34.47,574993,0
2017-06-13,34.569,34.781,34.302,34.559,707613,0
2017-06-14,34.243,34.46,33.531,34.46,590714,0
2017-06-15,34.183,34.717,33.917,34.035,433776,0
2017-06-16,34.005,34.055,33.517,33.719,902537,0
2017-06-19,33.946,34.124,33.541,33.758,667293,0
2017-06-20,33.66,33.67,33.294,33.531,765213,0
2017-06-21,33.61,33.61,32.929,32.968,827163,0
2017-06-22,32.958,33.028,32.632,32.732,612047,0
2017-06-23,32.692,32.82,31.995,32.1,1710196,0
2017-06-26,32.178,32.504,31.932,32.296,1779650,0
2017-06-27,32.544,32.87,32.356,32.464,2566606,0
2017-06-28,32.652,32.958,32.504,32.87,864711,0
2017-06-29,33.6,33.946,33.166,33.522,1544295,0
2017-06-30,33.67,33.709,33.087,33.294,532635,0
2017-07-03,33.482,34.361,33.403,34.233,221148,0
2017-07-05,34.272,34.272,33.452,33.68,621088,0
2017-07-06,33.709,34.065,33.63,33.739,866206,0
2017-07-07,33.758,33.983,33.131,33.492,793737,0
2017-07-10,33.373,33.512,32.845,32.87,842654,0
2017-07-11,32.8,33.126,32.554,32.978,1127076,0
2017-07-12,32.939,33.127,32.694,32.978,612213,0
2017-07-13,33.008,33.276,32.635,33.008,877489,0
2017-07-14,32.62,32.998,32.362,32.611,2310173,0
2017-07-17,32.611,32.844,32.352,32.71,841073,0
2017-07-18,32.531,32.789,32.392,32.72,505941,0
2017-07-19,32.76,32.839,32.278,32.571,940421,0
2017-07-20,32.65,32.789,32.436,32.76,678050,0
2017-07-21,32.72,32.889,32.451,32.611,746616,0
2017-07-24,32.67,32.988,32.67,32.958,901536,0
2017-07-25,33.614,33.684,33.137,33.545,1346150,0
2017-07-26,33.793,34.738,33.431,34.439,1998571,0
2017-07-27,34.598,34.906,34.25,34.708,4067808,0
2017-07-28,34.648,34.728,34.072,34.33,877861,0
2017-07-31,34.39,34.509,34.072,34.211,790083,0
2017-08-01,34.489,34.489,34.201,34.429,375160,0
2017-08-02,34.41,34.628,34.31,34.598,443064,0
2017-08-03,34.588,34.867,34.396,34.539,1003940,0
2017-08-04,34.738,35.234,34.688,34.926,882056,0
2017-08-07,34.946,34.946,34.27,34.3,447529,0
2017-08-08,34.35,34.916,34.201,34.38,402054,0
2017-08-09,34.161,34.35,33.754,33.982,592142,0
2017-08-10,33.793,33.913,33.366,33.406,541826,0
2017-08-11,33.157,33.535,32.789,33.038,531281,0
2017-08-14,33.396,33.833,33.396,33.724,535576,0
2017-08-15,34.062,34.116,33.634,33.634,408313,0
2017-08-16,33.744,33.952,33.515,33.664,312247,0
2017-08-17,33.515,33.694,32.66,32.809,474251,0
2017-08-18,32.601,32.869,32.402,32.65,404317,0
2017-08-21,32.611,32.68,32.422,32.65,318244,0
2017-08-22,32.789,33.068,32.68,32.909,543397,0
2017-08-23,32.611,33.107,32.611,33.008,792141,0
2017-08-24,33.098,33.217,32.948,33.157,425885,0
2017-08-25,33.296,33.575,33.267,33.406,349137,0
2017-08-28,33.465,33.525,32.929,33.048,380234,0
2017-08-29,32.69,32.958,32.63,32.839,342667,0
2017-08-30,32.968,33.127,32.77,32.939,365849,0
2017-08-31,33.088,33.267,33.008,33.078,359579,0
2017-09-01,33.058,33.415,33.058,33.286,242776,0
2017-09-05,33.107,33.107,32.089,32.233,1182316,0
2017-09-06,32.362,32.372,31.86,31.945,1069137,0
2017-09-07,31.776,31.865,30.315,30.315,1260517,0
2017-09-08,30.315,31.11,30.185,30.901,1092803,0
2017-09-11,31.368,32.292,31.358,32.253,872102,0
2017-09-12,32.382,32.958,32.382,32.829,722912,0
2017-09-13,32.73,32.829,32.412,32.7,461616,0
2017-09-14,32.789,32.829,32.104,32.143,581480,0
2017-09-15,32.054,32.69,32.054,32.62,1836303,0
2017-09-18,32.65,33.137,32.62,33.078,486234,0
2017-09-19,33.058,33.505,32.998,33.386,728197,0
2017-09-20,33.326,34.096,33.068,34.091,724944,0
2017-09-21,34.012,34.236,33.734,33.843,671743,0
2017-09-22,33.754,34.241,33.624,34.101,1033366,0
2017-09-25,33.913,34.439,33.883,34.141,1385583,0
2017-09-26,34.211,34.658,34.091,34.588,1010225,0
2017-09-27,35.095,35.393,34.698,35.215,956263,0
2017-09-28,35.304,35.602,34.867,35.463,809308,0
2017-09-29,35.473,35.92,35.284,35.354,1195386,0
2017-10-02,35.384,35.503,35.046,35.324,929029,0
2017-10-03,35.324,35.503,34.946,35.195,491286,0
2017-10-04,35.125,35.234,34.643,34.688,333047,0
2017-10-05,34.728,35.195,34.588,35.056,688030,0
2017-10-06,35.264,35.493,34.996,35.165,493784,0
2017-10-09,35.165,35.185,34.648,34.698,369499,0
2017-10-10,34.847,34.966,34.648,34.777,525884,0
2017-10-11,34.658,34.817,34.36,34.529,647144,0
2017-10-12,34.688,34.747,34.161,34.33,598663,0
2017-10-13,34.27,34.41,33.87,34.12,512159,0
2017-10-16,34.14,34.48,34.14,34.24,601588,0
2017-10-17,34.4,34.44,34.01,34.17,870096,0
2017-10-18,34.32,34.57,34.26,34.46,460972,0
2017-10-19,34.13,34.68,34.03,34.65,549175,0
2017-10-20,35.08,35.23,34.825,35.06,503599,0
2017-10-23,34.99,35.09,34.55,34.61,438907,0
2017-10-24,34.72,35.125,34.52,34.55,553981,0
2017-10-25,34.78,34.98,34.4,34.79,614559,0
2017-10-26,34.69,35.33,34.58,35.22,676180,0
2017-10-27,35.27,35.77,35.14,35.76,850799,0
2017-10-30,35.655,35.86,35.12,35.42,829515,0
2017-10-31,34.95,35.3,34.455,34.85,2432957,0
2017-11-01,34.41,35.13,33.45,33.69,1910278,0
2017-11-02,33.62,33.9,32.52,32.71,3551687,0
2017-11-03,32.73,33.77,32.59,33.31,2629292,0
2017-11-06,33.11,33.38,32.9,33.29,1262278,0
2017-11-07,33.29,33.63,32.89,33.03,1378242,0
2017-11-08,32.83,32.95,32.5,32.9,788538,0
2017-11-09,32.79,33.13,32.34,32.7,1111780,0
2017-11-10,32.8,33.25,32.75,32.98,977451,0
