Date,Open,High,Low,Close,Volume,OpenInt
2010-01-21,14.058,14.058,14.058,14.058,0,0
2010-01-22,13.529,13.566,12.835,13.356,4968582,0
2010-01-25,13.356,13.389,13.283,13.384,325933,0
2010-01-26,13.356,13.384,13.276,13.362,217951,0
2010-01-27,13.322,13.384,13.322,13.348,100724,0
2010-01-28,13.214,13.427,13.179,13.356,73196,0
2010-01-29,13.356,13.389,13.322,13.322,53630,0
2010-02-01,13.322,13.356,13.291,13.341,82829,0
2010-02-02,13.356,13.356,13.322,13.322,102791,0
2010-02-03,13.291,13.356,13.179,13.283,53065,0
2010-02-04,13.291,13.291,13.195,13.283,107894,0
2010-02-05,13.244,13.322,13.209,13.283,65299,0
2010-02-08,13.283,13.298,13.251,13.283,22764,0
2010-02-09,13.259,13.291,13.179,13.271,45833,0
2010-02-10,13.195,13.283,13.145,13.283,104993,0
2010-02-11,13.251,13.427,13.214,13.427,183183,0
2010-02-12,13.427,13.566,13.427,13.529,48941,0
2010-02-16,13.635,14.058,13.621,14.051,234908,0
2010-02-17,14.023,14.095,13.903,14.058,172317,0
2010-02-18,13.77,14.121,13.77,14.058,66361,0
2010-02-19,14.095,14.095,14.008,14.058,129460,0
2010-02-22,14.065,14.065,13.839,14.008,20768,0
2010-02-23,13.989,14.058,13.757,13.884,45508,0
2010-02-24,13.854,13.903,13.595,13.799,25840,0
2010-02-25,13.687,13.687,13.362,13.522,69140,0
2010-02-26,13.666,14.095,13.384,14.045,114097,0
2010-03-01,14.03,14.095,13.356,13.945,46802,0
2010-03-02,13.952,13.952,13.404,13.862,75435,0
2010-03-03,14.015,14.051,13.666,13.884,103585,0
2010-03-04,13.72,13.996,13.628,13.889,26616,0
2010-03-05,13.783,13.884,13.678,13.687,14875,0
2010-03-08,13.72,13.776,13.616,13.705,13594,0
2010-03-09,13.504,13.79,13.412,13.744,89468,0
2010-03-10,13.635,13.996,13.635,13.932,57583,0
2010-03-11,13.952,14.015,13.776,13.876,136396,0
2010-03-12,13.903,13.925,13.714,13.869,33889,0
2010-03-15,13.735,13.884,13.459,13.845,19914,0
2010-03-16,13.566,13.918,13.529,13.889,71078,0
2010-03-17,13.884,13.982,13.79,13.918,119104,0
2010-03-18,13.884,13.982,13.776,13.776,23688,0
2010-03-19,13.869,13.884,13.427,13.884,62689,0
2010-03-22,13.845,13.973,13.678,13.869,57399,0
2010-03-23,13.869,13.903,13.66,13.889,95305,0
2010-03-24,13.72,13.897,13.72,13.884,77912,0
2010-03-25,13.884,13.932,13.813,13.869,60320,0
2010-03-26,13.825,13.884,13.776,13.854,52891,0
2010-03-29,13.884,13.884,13.783,13.884,65250,0
2010-03-30,13.854,13.952,13.79,13.884,204773,0
2010-03-31,13.884,13.897,13.66,13.687,946121,0
2010-04-01,13.687,13.821,13.452,13.635,85244,0
2010-04-05,13.643,13.876,13.552,13.66,109350,0
2010-04-06,13.561,13.728,13.468,13.72,87421,0
2010-04-07,13.666,13.869,13.504,13.72,72041,0
2010-04-08,13.714,13.735,13.546,13.714,56817,0
2010-04-09,13.714,13.77,13.595,13.621,52724,0
2010-04-12,13.586,13.608,13.376,13.427,18354,0
2010-04-13,13.362,13.496,13.214,13.314,98106,0
2010-04-14,13.341,13.356,13.131,13.334,123598,0
2010-04-15,13.341,13.434,13.334,13.389,55531,0
2010-04-16,13.404,13.412,13.102,13.322,115104,0
2010-04-19,13.305,13.412,13.276,13.341,47504,0
2010-04-20,13.362,13.49,13.322,13.389,13807,0
2010-04-21,13.362,13.552,13.314,13.546,65754,0
2010-04-22,13.529,13.595,13.459,13.552,35500,0
2010-04-23,13.598,13.598,13.454,13.525,24050,0
2010-04-26,13.546,13.546,13.283,13.305,5467,0
2010-04-27,13.305,13.389,13.201,13.209,34836,0
2010-04-28,13.259,13.468,13.179,13.459,10671,0
2010-04-29,13.522,13.687,13.468,13.66,31342,0
2010-04-30,13.714,13.714,13.179,13.195,57019,0
2010-05-03,13.214,13.314,13.214,13.314,12661,0
2010-05-04,13.291,13.291,12.807,13.018,48773,0
2010-05-05,12.99,13.018,12.391,12.703,205336,0
2010-05-06,12.653,12.933,12.623,12.623,183421,0
2010-05-07,12.653,12.835,12.646,12.665,108596,0
2010-05-10,12.906,13.053,12.615,13.031,181395,0
2010-05-11,12.947,13.483,12.947,13.276,71176,0
2010-05-12,13.276,13.459,13.067,13.459,36134,0
2010-05-13,13.389,13.522,13.267,13.427,38719,0
2010-05-14,13.389,13.452,13.003,13.305,139928,0
2010-05-17,13.389,13.389,13.22,13.244,10340,0
2010-05-18,13.396,13.396,13.045,13.067,9816,0
2010-05-19,13.053,13.145,12.864,12.92,64602,0
2010-05-20,12.87,12.997,12.559,12.559,74818,0
2010-05-21,12.527,12.653,12.406,12.566,41340,0
2010-05-24,12.566,12.615,12.406,12.483,38469,0
2010-05-25,12.406,12.504,12.155,12.281,88631,0
2010-05-26,12.336,12.575,12.155,12.259,90432,0
2010-05-27,12.391,12.527,12.23,12.483,61204,0
2010-05-28,12.512,12.512,12.336,12.468,68276,0
2010-06-01,12.37,12.512,12.09,12.09,112135,0
2010-06-02,12.104,12.301,12.104,12.266,48983,0
2010-06-03,12.238,12.321,11.88,12.131,48529,0
2010-06-04,11.998,12.223,11.95,11.971,60202,0
2010-06-07,12.034,12.266,11.703,11.747,44843,0
2010-06-08,11.767,11.767,11.529,11.697,138293,0
2010-06-09,11.78,12.146,11.627,11.788,22904,0
2010-06-10,11.936,11.95,11.747,11.844,48588,0
2010-06-11,11.808,11.808,11.561,11.691,59525,0
2010-06-14,11.795,12.104,11.71,11.836,72700,0
2010-06-15,11.844,12.175,11.816,12.041,228970,0
2010-06-16,11.957,12.301,11.957,11.998,92617,0
2010-06-17,12.02,12.09,11.907,11.95,59469,0
2010-06-18,12.02,12.281,11.88,12.09,152303,0
2010-06-21,12.203,12.259,11.957,12.146,53711,0
2010-06-22,12.155,12.309,11.697,11.754,52671,0
2010-06-23,11.71,11.78,11.457,11.591,61446,0
2010-06-24,11.57,11.668,11.225,11.268,81505,0
2010-06-25,11.338,11.549,11.176,11.486,266826,0
2010-06-28,11.443,11.578,11.274,11.31,33220,0
2010-06-29,11.183,11.402,11.176,11.239,123276,0
2010-06-30,11.272,11.38,10.991,11.119,55832,0
2010-07-01,11.106,11.338,10.586,10.642,110740,0
2010-07-02,10.881,11.31,10.782,10.937,63893,0
2010-07-06,11.05,11.31,10.791,10.988,42501,0
2010-07-07,11.056,11.281,10.895,11.281,86486,0
2010-07-08,11.415,11.591,11.176,11.212,34586,0
2010-07-09,11.225,11.473,11.19,11.247,62952,0
2010-07-12,11.331,11.394,10.945,11.008,39698,0
2010-07-13,11.135,11.436,11.135,11.402,285758,0
2010-07-14,11.325,11.691,11.247,11.612,56875,0
2010-07-15,11.647,12.084,11.505,11.971,90352,0
2010-07-16,11.929,11.971,11.247,11.365,102345,0
2010-07-19,11.443,11.443,11.056,11.274,116693,0
2010-07-20,11.176,11.387,11.176,11.331,29561,0
2010-07-21,11.41,11.697,11.247,11.255,62511,0
2010-07-22,11.387,11.513,11.262,11.498,103153,0
2010-07-23,11.41,11.963,11.41,11.936,36417,0
2010-07-26,11.977,12.155,11.844,12.155,54567,0
2010-07-27,12.189,12.406,12.18,12.286,45382,0
2010-07-28,12.286,12.399,12.251,12.281,35897,0
2010-07-29,12.364,12.391,12.124,12.309,63031,0
2010-07-30,12.16,12.342,12.076,12.294,51970,0
2010-08-02,12.351,12.559,12.166,12.547,57583,0
2010-08-03,12.427,12.427,11.957,12.084,55913,0
2010-08-04,12.16,12.527,12.084,12.468,38364,0
2010-08-05,12.406,12.898,12.406,12.566,57112,0
2010-08-06,12.23,12.898,12.23,12.427,87673,0
2010-08-09,12.521,12.876,12.497,12.638,42687,0
2010-08-10,12.547,12.715,12.521,12.63,126552,0
2010-08-11,12.477,12.736,11.936,11.95,47007,0
2010-08-12,11.864,11.95,11.536,11.583,105136,0
2010-08-13,11.513,11.715,11.513,11.66,41243,0
2010-08-16,11.599,11.691,11.599,11.684,103611,0
2010-08-17,11.78,12.223,11.747,12.16,30805,0
2010-08-18,12.11,12.11,11.634,11.747,58554,0
2010-08-19,11.676,11.773,11.473,11.543,77504,0
2010-08-20,11.457,11.57,11.422,11.529,21266,0
2010-08-23,11.57,11.57,11.387,11.415,24755,0
2010-08-24,11.365,11.647,11.365,11.505,20756,0
2010-08-25,11.48,11.723,11.48,11.66,49281,0
2010-08-26,11.668,11.668,11.402,11.429,14043,0
2010-08-27,11.45,11.676,11.45,11.668,28738,0
2010-08-30,11.647,11.684,11.402,11.41,37768,0
2010-08-31,11.422,11.67,11.409,11.513,28275,0
2010-09-01,11.634,11.703,11.549,11.668,74313,0
2010-09-02,11.715,11.864,11.691,11.74,53741,0
2010-09-03,11.668,11.808,11.486,11.668,84057,0
2010-09-07,11.655,11.668,11.422,11.48,70817,0
2010-09-08,11.513,11.639,11.491,11.639,35361,0
2010-09-09,11.78,11.78,11.466,11.498,165662,0
2010-09-10,11.74,11.74,11.634,11.668,131955,0
2010-09-13,11.668,12.251,11.668,12.084,70326,0
2010-09-14,12.09,12.447,12.09,12.217,38792,0
2010-09-15,12.155,12.251,12.098,12.217,51739,0
2010-09-16,12.238,12.447,12.09,12.131,30072,0
2010-09-17,12.414,12.527,12.336,12.37,167110,0
2010-09-20,12.364,12.512,12.238,12.427,63706,0
2010-09-21,12.273,12.273,11.873,11.873,49970,0
2010-09-22,11.773,11.985,11.767,11.873,49862,0
2010-09-23,11.88,11.998,11.788,11.859,38092,0
2010-09-24,11.9,11.993,11.802,11.95,35057,0
2010-09-27,11.92,11.92,11.466,11.605,78851,0
2010-09-28,11.549,11.773,11.302,11.549,72606,0
2010-09-29,11.505,11.802,11.288,11.422,53244,0
2010-09-30,11.499,11.513,11.393,11.499,74887,0
2010-10-01,11.505,11.936,11.505,11.612,54669,0
2010-10-04,11.561,11.731,11.521,11.599,19851,0
2010-10-05,11.691,12.11,11.691,11.88,69679,0
2010-10-06,11.318,11.555,11.281,11.491,468853,0
2010-10-07,11.66,11.844,11.422,11.48,5473752,0
2010-10-08,11.443,11.66,11.436,11.549,328180,0
2010-10-11,11.561,11.691,11.48,11.505,159986,0
2010-10-12,11.599,11.619,11.491,11.583,230815,0
2010-10-13,11.747,11.747,11.634,11.684,204253,0
2010-10-14,11.697,11.788,11.529,11.71,126568,0
2010-10-15,11.816,12.006,11.647,11.773,281661,0
2010-10-18,11.913,12.462,11.913,12.314,386088,0
2010-10-19,12.223,12.605,12.034,12.336,181911,0
2010-10-20,12.391,13.348,12.391,13.22,394612,0
2010-10-21,13.227,13.348,13.003,13.139,228898,0
2010-10-22,13.102,13.195,12.828,13.038,141284,0
2010-10-25,13.102,13.115,12.884,13.018,142816,0
2010-10-26,13.018,13.102,12.927,13.018,333376,0
2010-10-27,12.927,13.115,12.876,13.018,291784,0
2010-10-28,13.131,13.179,12.721,12.982,310736,0
2010-10-29,12.89,12.941,12.422,12.641,708854,0
2010-11-01,12.638,12.689,12.364,12.638,101910,0
2010-11-02,12.736,12.856,12.672,12.791,259384,0
2010-11-03,12.766,13.334,12.689,13.159,333039,0
2010-11-04,13.283,13.496,13.109,13.459,485361,0
2010-11-05,13.446,13.635,13.305,13.566,378422,0
2010-11-08,13.552,13.616,13.209,13.341,140813,0
2010-11-09,13.412,13.44,13.074,13.188,140078,0
2010-11-10,13.283,13.735,13.188,13.705,226409,0
2010-11-11,13.602,14.087,13.552,13.845,375591,0
2010-11-12,13.757,13.862,13.404,13.616,161731,0
2010-11-15,13.72,14.008,13.608,13.825,200292,0
2010-11-16,13.757,13.757,13.362,13.566,168197,0
2010-11-17,13.586,13.714,13.341,13.595,141974,0
2010-11-18,13.643,13.807,13.452,13.538,213621,0
2010-11-19,13.49,13.49,13.259,13.419,192036,0
2010-11-22,13.305,13.452,13.145,13.446,158479,0
2010-11-23,13.305,13.705,13.251,13.666,320326,0
2010-11-24,13.763,13.909,13.735,13.884,134425,0
2010-11-26,13.869,13.909,13.845,13.884,93311,0
2010-11-29,13.813,14.17,13.651,14.134,600733,0
2010-11-30,14.046,14.21,13.298,13.37,2362474,0
2010-12-01,13.616,13.616,13.376,13.459,233768,0
2010-12-02,13.452,13.504,13.244,13.369,177005,0
2010-12-03,13.356,13.749,13.271,13.291,123107,0
2010-12-06,13.283,13.509,13.151,13.384,255979,0
2010-12-07,13.483,13.735,13.44,13.621,176436,0
2010-12-08,13.666,13.72,13.496,13.504,69706,0
2010-12-09,13.602,13.602,13.045,13.067,87743,0
2010-12-10,13.074,13.516,13.045,13.504,90730,0
2010-12-13,13.496,14.023,13.427,13.909,143040,0
2010-12-14,13.989,13.989,13.509,13.628,148790,0
2010-12-15,13.362,13.58,13.244,13.334,85393,0
2010-12-16,13.314,13.538,13.276,13.362,78000,0
2010-12-17,13.356,13.412,13.267,13.341,192653,0
2010-12-20,13.389,13.434,13.171,13.322,127905,0
2010-12-21,13.384,13.552,13.283,13.341,52667,0
2010-12-22,13.356,13.427,13.259,13.376,286038,0
2010-12-23,13.356,13.356,13.251,13.334,65537,0
2010-12-27,13.283,13.384,13.283,13.356,25475,0
2010-12-28,13.362,13.446,13.171,13.276,56735,0
2010-12-29,13.221,13.425,13.1,13.221,96075,0
2010-12-30,13.195,13.387,13.022,13.352,149204,0
2010-12-31,13.342,13.409,13.178,13.221,103217,0
2011-01-03,13.427,13.427,13.283,13.356,274144,0
2011-01-04,13.356,13.566,13.038,13.164,72720,0
2011-01-05,13.115,13.298,12.933,13.276,127483,0
2011-01-06,13.259,13.259,13.074,13.195,99262,0
2011-01-07,13.214,13.362,13.123,13.356,443958,0
2011-01-10,13.348,13.369,13.291,13.356,138200,0
2011-01-11,13.356,13.427,13.267,13.389,137902,0
2011-01-12,13.362,13.552,13.305,13.412,105878,0
2011-01-13,13.404,13.595,13.341,13.341,61515,0
2011-01-14,13.348,13.561,13.327,13.389,179561,0
2011-01-18,13.404,13.496,13.244,13.322,50809,0
2011-01-19,13.22,13.291,12.777,12.933,89501,0
2011-01-20,12.927,13.283,12.856,13.088,48933,0
2011-01-21,13.074,13.074,12.66,12.848,61191,0
2011-01-24,12.843,13.305,12.843,13.251,38733,0
2011-01-25,13.131,13.305,13.131,13.305,30173,0
2011-01-26,13.341,13.362,13.214,13.327,31647,0
2011-01-27,13.362,13.362,13.201,13.322,47119,0
2011-01-28,13.341,13.348,12.933,12.941,77144,0
2011-01-31,12.934,13.09,12.66,12.86,175854,0
2011-02-01,12.941,13.235,12.906,13.209,260580,0
2011-02-02,13.188,13.475,13.139,13.446,72184,0
2011-02-03,13.419,13.516,13.298,13.356,48656,0
2011-02-04,13.314,13.427,13.171,13.356,84549,0
2011-02-07,13.404,13.692,13.356,13.49,30091,0
2011-02-08,13.509,13.586,12.954,13.244,56389,0
2011-02-09,13.109,13.348,12.927,13.305,60689,0
2011-02-10,13.341,13.356,13.003,13.067,48046,0
2011-02-11,13.109,13.298,13.067,13.151,39227,0
2011-02-14,13.102,13.341,13.082,13.322,22172,0
2011-02-15,13.314,13.356,13.082,13.305,47519,0
2011-02-16,13.322,13.348,13.179,13.22,33867,0
2011-02-18,13.209,13.516,13.209,13.496,30644,0
2011-02-22,13.389,13.49,13.341,13.348,65797,0
2011-02-23,13.348,13.419,12.982,13.018,46425,0
2011-02-24,13.06,13.102,12.76,12.961,68794,0
2011-02-25,12.941,13.074,12.785,13.074,61207,0
2011-02-28,13.065,13.44,12.847,13.071,268242,0
2011-03-01,12.623,12.728,12.419,12.526,10557992,0
2011-03-02,12.495,12.511,12.311,12.424,1134843,0
2011-03-03,12.474,12.511,12.311,12.375,625553,0
2011-03-04,12.447,12.583,12.211,12.462,298622,0
2011-03-07,12.521,12.527,11.963,11.963,209200,0
2011-03-08,12.027,12.447,11.936,12.406,209114,0
2011-03-09,12.435,12.477,12.294,12.314,175381,0
2011-03-10,12.212,12.331,12.048,12.305,171899,0
2011-03-11,12.311,12.411,12.19,12.205,220780,0
2011-03-14,12.14,12.211,11.95,11.95,132131,0
2011-03-15,11.703,11.993,11.676,11.907,224311,0
2011-03-16,11.9,11.942,11.473,11.816,296798,0
2011-03-17,11.948,11.948,11.656,11.764,211132,0
2011-03-18,11.813,11.927,11.727,11.785,296291,0
2011-03-21,11.913,12.085,11.913,11.984,165981,0
2011-03-22,12.005,12.09,11.941,12.061,453861,0
2011-03-23,12.048,12.176,12.019,12.055,317931,0
2011-03-24,12.118,12.198,12.019,12.125,287959,0
2011-03-25,12.141,12.254,12.055,12.247,152630,0
2011-03-28,12.297,12.361,12.033,12.061,172542,0
2011-03-29,12.048,12.118,11.862,11.918,251339,0
2011-03-30,12.012,12.482,11.955,12.466,470967,0
2011-03-31,12.445,12.542,12.193,12.385,1285749,0
2011-04-01,12.461,12.558,12.289,12.531,275582,0
2011-04-04,12.495,12.519,12.395,12.519,171983,0
2011-04-05,12.482,12.519,12.324,12.466,214933,0
2011-04-06,12.445,12.531,12.419,12.461,561713,0
2011-04-07,12.452,12.482,12.324,12.375,126968,0
2011-04-08,12.411,12.439,12.111,12.239,180269,0
2011-04-11,12.218,12.254,12.085,12.125,135996,0
2011-04-12,12.085,12.212,12.027,12.156,205147,0
2011-04-13,12.168,12.168,11.821,11.85,176204,0
2011-04-14,11.806,12.205,11.785,12.168,106906,0
2011-04-15,12.085,12.367,12.085,12.156,88418,0
2011-04-18,12.027,12.232,11.862,11.97,110185,0
2011-04-19,12.033,12.16,11.89,12.09,132110,0
2011-04-20,12.19,12.247,12.048,12.19,211057,0
2011-04-21,12.19,12.239,12.085,12.168,179534,0
2011-04-25,12.085,12.297,12.076,12.168,234649,0
2011-04-26,12.156,12.331,12.156,12.289,237730,0
2011-04-27,12.305,12.728,12.305,12.502,130555,0
2011-04-28,12.511,12.665,12.502,12.66,138554,0
2011-04-29,12.697,12.86,12.452,12.785,377462,0
2011-05-02,12.809,12.817,12.331,12.681,168463,0
2011-05-03,12.69,12.69,12.254,12.367,160726,0
2011-05-04,12.355,12.355,12.069,12.141,153090,0
2011-05-05,12.09,12.205,11.941,12.09,171052,0
2011-05-06,12.111,12.16,11.948,11.984,66977,0
2011-05-09,11.998,12.048,11.833,12.005,93656,0
2011-05-10,12.111,12.289,12.061,12.283,92019,0
2011-05-11,12.269,12.269,12.027,12.085,159420,0
2011-05-12,12.041,12.609,11.962,12.519,79322,0
2011-05-13,12.474,12.489,12.019,12.048,112956,0
2011-05-16,11.992,12.19,11.936,12.132,94493,0
2011-05-17,12.069,12.395,12.033,12.297,276870,0
2011-05-18,12.382,12.637,12.182,12.605,365539,0
2011-05-19,12.623,12.695,12.519,12.609,312362,0
2011-05-20,12.59,12.753,12.445,12.519,165506,0
2011-05-23,12.311,12.539,12.283,12.439,148847,0
2011-05-24,12.466,12.545,12.375,12.424,108815,0
2011-05-25,12.367,12.502,12.168,12.26,116241,0
2011-05-26,12.232,12.665,12.182,12.637,107965,0
2011-05-27,12.665,12.69,12.519,12.605,101120,0
2011-05-31,12.713,12.76,12.317,12.662,364152,0
2011-06-01,12.615,12.69,12.212,12.239,185143,0
2011-06-02,12.239,12.388,12.118,12.297,91190,0
2011-06-03,12.147,12.289,12.005,12.069,98911,0
2011-06-06,11.97,12.048,11.857,11.87,137325,0
2011-06-07,11.949,12.049,11.913,11.999,78169,0
2011-06-08,11.919,12.151,11.919,12.049,85533,0
2011-06-09,12.078,12.078,11.913,12.007,92216,0
2011-06-10,11.941,11.941,11.632,11.711,180186,0
2011-06-13,11.764,11.87,11.606,11.635,180118,0
2011-06-14,11.679,11.97,11.63,11.936,213879,0
2011-06-15,11.75,11.913,11.699,11.785,347424,0
2011-06-16,11.812,12.078,11.812,12.007,186222,0
2011-06-17,12.078,12.163,11.617,12.143,932473,0
2011-06-20,12.209,12.322,12.078,12.209,157886,0
2011-06-21,12.201,12.914,12.201,12.591,197600,0
2011-06-22,12.532,12.726,12.387,12.445,103112,0
2011-06-23,12.382,12.382,12.127,12.151,194630,0
2011-06-24,12.201,12.201,11.956,12.021,960193,0
2011-06-27,11.905,12.035,11.783,11.905,138681,0
2011-06-28,11.971,12.151,11.832,12.014,83482,0
2011-06-29,12.028,12.049,11.936,12.014,66332,0
2011-06-30,12.051,12.297,12,12.281,121545,0
2011-07-01,12.273,12.302,11.89,12.028,395315,0
2011-07-05,12.071,12.093,11.985,12.049,198761,0
2011-07-06,12.021,12.186,11.963,12.186,111799,0
2011-07-07,12.25,12.655,12.186,12.61,369413,0
2011-07-08,12.438,12.691,12.41,12.598,101658,0
2011-07-11,12.511,12.575,12.445,12.519,387656,0
2011-07-12,12.495,12.583,12.216,12.222,87405,0
2011-07-13,12.243,12.314,12.201,12.25,80403,0
2011-07-14,12.273,12.273,11.919,12.107,134223,0
2011-07-15,12.101,12.337,11.82,12.314,177255,0
2011-07-18,12.258,12.329,12.071,12.243,82271,0
2011-07-19,12.329,12.438,12.302,12.418,97100,0
2011-07-20,12.438,12.558,12.36,12.539,94679,0
2011-07-21,12.558,12.814,12.489,12.666,145044,0
2011-07-22,12.666,12.718,12.605,12.675,192021,0
2011-07-25,12.502,12.691,12.46,12.598,114899,0
2011-07-26,12.599,12.605,12.398,12.457,74332,0
2011-07-27,12.445,12.502,11.941,11.985,112688,0
2011-07-28,11.949,12.101,11.898,12.057,97233,0
2011-07-29,11.914,11.974,11.715,11.88,136500,0
2011-08-01,11.993,11.993,11.791,11.905,221984,0
2011-08-02,11.806,11.959,11.3,11.329,209082,0
2011-08-03,11.337,11.654,10.718,11.617,320909,0
2011-08-04,11.46,11.54,10.401,10.516,436897,0
2011-08-05,10.631,10.869,10.207,10.696,337583,0
2011-08-08,10.395,10.751,9.962,9.977,432790,0
2011-08-09,10.142,10.351,9.1561,10.299,449200,0
2011-08-10,9.572,10.264,9.572,9.695,393869,0
2011-08-11,9.769,9.947,9.588,9.681,927995,0
2011-08-12,9.776,9.789,9.53,9.615,135917,0
2011-08-15,9.753,10.219,9.644,10.199,111500,0
2011-08-16,10.034,10.387,9.953,10.307,976796,0
2011-08-17,10.351,10.574,10.149,10.371,161013,0
2011-08-18,10.061,10.135,9.3573,9.4578,207276,0
2011-08-19,9.2991,9.501,9.0458,9.0627,127392,0
2011-08-22,9.271,9.271,8.7159,8.8681,94316,0
2011-08-23,8.9332,9.1561,8.9332,9.1131,252136,0
2011-08-24,9.1408,9.3573,9.0969,9.1856,267623,0
2011-08-25,9.2923,9.3213,8.9191,8.9594,311019,0
2011-08-26,8.8958,9.1046,8.7313,9.077,184970,0
2011-08-29,9.199,9.3721,9.0903,9.2796,474096,0
2011-08-30,9.2554,9.3514,8.9895,9.0713,618167,0
2011-08-31,9.115,9.3146,9.012,9.2263,372830,0
2011-09-01,9.2796,9.538,9.077,9.178,265366,0
2011-09-02,8.981,8.9876,8.5727,8.6705,222753,0
2011-09-06,8.4212,9.2496,8.4212,8.9932,274579,0
2011-09-07,9.1265,9.4341,9.0234,9.4184,273626,0
2011-09-08,9.3223,9.3601,8.7006,8.7953,225975,0
2011-09-09,8.7149,8.7368,8.4509,8.4959,313630,0
2011-09-12,8.3782,8.6297,8.3422,8.4853,106309,0
2011-09-13,8.5307,8.7022,8.5227,8.6362,327273,0
2011-09-14,8.7313,9.0046,8.5093,8.8607,140359,0
2011-09-15,8.8109,8.8109,8.3931,8.4853,295957,0
2011-09-16,8.5397,8.869,8.3633,8.8386,429106,0
2011-09-19,8.6516,8.7823,8.5147,8.6805,398084,0
2011-09-20,8.8182,8.9266,8.602,8.6297,220369,0
2011-09-21,8.5878,8.7376,8.458,8.458,190420,0
2011-09-22,8.2771,8.5432,8.0614,8.4063,408376,0
2011-09-23,8.4142,8.5843,8.3265,8.3552,308595,0
2011-09-26,8.4212,8.5112,8.0335,8.1362,299800,0
2011-09-27,8.2901,8.6344,8.1506,8.3861,308119,0
2011-09-28,8.3118,8.7813,8.1217,8.6135,368089,0
2011-09-29,8.752,8.9492,8.6787,8.9492,405463,0
2011-09-30,8.8146,9.1141,8.7833,8.8432,207606,0
2011-10-03,8.8256,8.9792,8.2753,8.2753,281316,0
2011-10-04,7.8289,8.8616,7.8289,8.8331,323964,0
2011-10-05,8.8386,8.8386,8.2901,8.5335,149907,0
2011-10-06,8.488,8.7878,8.4509,8.7878,180961,0
2011-10-07,8.7878,8.869,8.444,8.5843,196971,0
2011-10-10,8.7813,9.177,8.6787,9.177,191695,0
2011-10-11,9.1026,9.1408,8.9049,9.0884,172304,0
2011-10-12,9.1551,9.586,8.9867,9.4341,179401,0
2011-10-13,9.301,9.521,9.1923,9.4844,136859,0
2011-10-14,9.557,9.887,9.3809,9.799,225990,0
2011-10-17,9.644,9.696,9.1474,9.2283,246346,0
2011-10-18,9.2796,9.682,9.1113,9.57,159751,0
2011-10-19,9.521,9.521,8.9707,9.0008,199455,0
2011-10-20,9.0234,9.0961,8.7368,9.0234,125275,0
2011-10-21,9.177,9.676,9.1408,9.669,154464,0
2011-10-24,9.676,10.078,9.594,10.07,121754,0
2011-10-25,9.945,10.026,9.689,9.704,134528,0
2011-10-26,9.843,9.939,9.557,9.866,213885,0
2011-10-27,10.18,10.583,9.945,10.509,324006,0
2011-10-28,10.451,10.75,10.444,10.532,165467,0
2011-10-31,10.554,11.133,10.449,10.945,134015,0
2011-11-01,10.255,10.714,10.255,10.341,263497,0
2011-11-02,10.699,10.862,10.231,10.599,189939,0
2011-11-03,10.679,11.016,10.42,10.949,163868,0
2011-11-04,10.857,11.072,10.791,10.857,201565,0
2011-11-07,10.84,11.149,10.67,11.073,67767,0
2011-11-08,11.454,11.683,11.052,11.396,211119,0
2011-11-09,11.141,11.25,10.561,10.583,192875,0
2011-11-10,10.773,10.773,10.48,10.604,436274,0
2011-11-11,10.745,10.912,10.649,10.737,138828,0
2011-11-14,10.679,10.84,10.42,10.576,150229,0
2011-11-15,10.532,11.096,10.503,10.962,97017,0
2011-11-16,10.89,11.11,10.756,10.84,91027,0
2011-11-17,10.84,11.03,10.692,10.773,134996,0
2011-11-18,10.781,11.008,10.781,10.993,87862,0
2011-11-21,10.804,10.832,10.503,10.619,133339,0
2011-11-22,10.604,10.766,10.436,10.627,114055,0
2011-11-23,10.503,10.568,10.047,10.247,127021,0
2011-11-25,10.202,10.457,10.202,10.268,81239,0
2011-11-28,10.766,11.066,10.408,11.045,144500,0
2011-11-29,11.045,11.419,10.824,11.263,260509,0
2011-11-30,11.554,11.958,11.499,11.643,722160,0
2011-12-01,11.571,11.571,11.258,11.315,287718,0
2011-12-02,11.521,11.645,11.353,11.404,137891,0
2011-12-05,11.563,11.645,11.463,11.55,143575,0
2011-12-06,11.6,11.715,11.443,11.584,171440,0
2011-12-07,11.509,11.754,11.493,11.644,208030,0
2011-12-08,11.6,11.621,11.318,11.349,131827,0
2011-12-09,11.421,11.561,11.252,11.482,178319,0
2011-12-12,11.337,11.424,11.153,11.227,135162,0
2011-12-13,11.329,11.373,11.073,11.088,188588,0
2011-12-14,11.03,11.149,10.962,11.045,286602,0
2011-12-15,11.149,11.183,10.955,11.045,161083,0
2011-12-16,11.153,11.443,11.065,11.228,368088,0
2011-12-19,11.263,11.732,11.213,11.234,130449,0
2011-12-20,11.443,11.613,11.443,11.613,277657,0
2011-12-21,11.526,11.682,11.435,11.636,118452,0
2011-12-22,11.644,11.777,11.561,11.621,82401,0
2011-12-23,11.71,11.71,11.493,11.689,43812,0
2011-12-27,11.689,11.732,11.349,11.732,66916,0
2011-12-28,11.696,11.696,11.482,11.493,101548,0
2011-12-29,11.518,11.835,11.518,11.578,177148,0
2011-12-30,11.54,11.733,11.465,11.465,127459,0
2012-01-03,11.724,11.859,11.636,11.844,146457,0
2012-01-04,11.754,11.859,11.592,11.769,97463,0
2012-01-05,11.715,11.94,11.71,11.94,101594,0
2012-01-06,11.852,11.94,11.785,11.859,178137,0
2012-01-09,11.865,12.043,11.828,12.008,96776,0
2012-01-10,12.097,12.237,12.058,12.2,170156,0
2012-01-11,12.125,12.259,12.104,12.185,158821,0
2012-01-12,12.2,12.311,12.082,12.2,162745,0
2012-01-13,12.097,12.2,11.895,11.934,179074,0
2012-01-17,12.008,12.221,11.828,11.888,110120,0
2012-01-18,11.955,12.215,11.888,12.215,124702,0
2012-01-19,12.281,12.452,12.221,12.429,196606,0
2012-01-20,12.408,12.637,12.4,12.637,313891,0
2012-01-23,12.608,12.726,12.594,12.646,183808,0
2012-01-24,12.588,12.712,12.588,12.682,203193,0
2012-01-25,12.706,12.718,12.603,12.66,257004,0
2012-01-26,12.697,12.771,12.653,12.732,128447,0
2012-01-27,12.777,12.866,12.682,12.799,162987,0
2012-01-30,12.66,12.816,12.66,12.799,63383,0
2012-01-31,12.557,12.86,12.041,12.625,355676,0
2012-02-01,12.758,12.816,12.608,12.732,301316,0
2012-02-02,12.741,12.838,12.637,12.718,194643,0
2012-02-03,12.912,13.262,12.912,13.068,249480,0
2012-02-06,13.024,13.157,12.851,12.89,195310,0
2012-02-07,12.866,12.882,12.765,12.816,190358,0
2012-02-08,12.969,13.112,12.646,12.765,232158,0
2012-02-09,13.009,13.149,12.665,13.036,336348,0
2012-02-10,13.016,13.083,12.613,12.646,252796,0
2012-02-13,12.741,13.215,12.741,13.215,261478,0
2012-02-14,13.178,13.229,12.765,12.89,87798,0
2012-02-15,12.86,13.002,12.629,12.718,206101,0
2012-02-16,12.691,12.919,12.673,12.816,123239,0
2012-02-17,12.808,12.882,12.637,12.882,82638,0
2012-02-21,13.105,13.273,12.89,13.068,246582,0
2012-02-22,13.075,13.09,12.846,12.978,175331,0
2012-02-23,12.963,13.238,12.919,13.195,78719,0
2012-02-24,13.163,13.229,13.036,13.127,85075,0
2012-02-27,13.036,13.136,12.905,13.075,89959,0
2012-02-28,13.036,13.178,12.963,13.157,154396,0
2012-02-29,13.106,13.218,13.045,13.076,278636,0
2012-03-01,13.083,13.371,13.083,13.246,145967,0
2012-03-02,13.227,13.483,13.182,13.218,197397,0
2012-03-05,13.221,13.385,13.201,13.342,230352,0
2012-03-06,13.107,13.273,12.913,12.942,1092559,0
2012-03-07,13.026,13.152,12.928,13.099,235497,0
2012-03-08,13.145,13.198,12.928,13.139,107195,0
2012-03-09,13.13,13.326,12.995,13.145,176643,0
2012-03-12,13.118,13.255,13.06,13.136,88398,0
2012-03-13,13.221,13.534,13.09,13.526,330359,0
2012-03-14,13.534,13.534,13.321,13.342,98130,0
2012-03-15,13.35,13.476,13.178,13.357,211753,0
2012-03-16,13.318,13.37,13.259,13.362,343876,0
2012-03-19,13.357,13.492,13.357,13.452,146243,0
2012-03-20,13.392,13.431,13.273,13.339,78832,0
2012-03-21,13.326,13.385,13.227,13.243,98346,0
2012-03-22,13.174,13.191,12.882,13.055,147726,0
2012-03-23,13.031,13.31,12.964,13.301,88589,0
2012-03-26,13.423,13.596,13.362,13.587,145895,0
2012-03-27,13.587,13.716,13.506,13.506,102389,0
2012-03-28,13.475,13.596,13.31,13.362,97431,0
2012-03-29,13.277,13.385,13.085,13.326,65131,0
2012-03-30,13.399,13.534,13.267,13.492,146547,0
2012-04-02,13.452,13.799,13.392,13.799,159196,0
2012-04-03,13.739,13.739,13.544,13.603,191953,0
2012-04-04,13.423,13.483,13.191,13.326,100900,0
2012-04-05,13.198,13.452,13.198,13.286,37354,0
2012-04-09,13.099,13.347,13.047,13.206,98177,0
2012-04-10,13.166,13.301,13.039,13.152,409425,0
2012-04-11,13.301,13.301,13.085,13.243,718712,0
2012-04-12,13.218,13.295,13.099,13.206,107513,0
2012-04-13,13.145,13.277,13.092,13.243,167990,0
2012-04-16,13.333,13.458,13.198,13.356,58799,0
2012-04-17,13.475,13.698,13.415,13.559,88097,0
2012-04-18,13.483,13.518,13.318,13.458,119007,0
2012-04-19,13.467,13.775,13.407,13.587,198094,0
2012-04-20,13.76,13.775,13.571,13.624,147040,0
2012-04-23,13.399,13.452,13.31,13.356,175620,0
2012-04-24,13.392,13.58,13.218,13.565,97468,0
2012-04-25,13.678,13.833,13.439,13.596,166470,0
2012-04-26,13.518,13.686,13.452,13.664,56818,0
2012-04-27,13.739,13.76,13.518,13.707,108973,0
2012-04-30,13.657,13.716,13.571,13.587,87527,0
2012-05-01,13.559,13.799,13.498,13.571,198293,0
2012-05-02,13.534,13.73,13.347,13.707,146327,0
2012-05-03,13.747,13.909,13.618,13.902,1757503,0
2012-05-04,13.821,13.909,13.648,13.828,247603,0
2012-05-07,13.799,13.926,13.73,13.881,162332,0
2012-05-08,13.775,13.987,13.775,13.941,202110,0
2012-05-09,13.775,13.926,13.692,13.867,422241,0
2012-05-10,13.994,14.001,13.73,13.881,190277,0
2012-05-11,13.739,13.881,13.73,13.849,79928,0
2012-05-14,13.692,13.859,13.686,13.821,115778,0
2012-05-15,13.768,13.881,13.768,13.874,334198,0
2012-05-16,13.888,13.963,13.698,13.867,237813,0
2012-05-17,13.881,13.902,13.301,13.301,300052,0
2012-05-18,13.259,13.333,12.956,13.031,160697,0
2012-05-21,13.085,13.356,13.062,13.347,158437,0
2012-05-22,13.333,13.399,13.055,13.243,266667,0
2012-05-23,13.166,13.251,13.047,13.198,246378,0
2012-05-24,13.114,13.218,13.003,13.218,88188,0
2012-05-25,13.259,13.445,13.139,13.347,99246,0
2012-05-29,13.431,13.73,13.333,13.722,112926,0
2012-05-30,13.587,13.587,13.277,13.31,137939,0
2012-05-31,13.31,13.565,13.218,13.552,341978,0
2012-06-01,13.295,13.498,13.212,13.37,180342,0
2012-06-04,13.431,13.467,13.191,13.339,224938,0
2012-06-05,13.235,13.454,13.076,13.418,193991,0
2012-06-06,13.435,13.608,13.365,13.594,364211,0
2012-06-07,13.73,13.79,13.462,13.502,185394,0
2012-06-08,13.462,13.522,13.312,13.471,243703,0
2012-06-11,13.648,13.648,13.078,13.099,174167,0
2012-06-12,13.191,13.423,13.069,13.407,99056,0
2012-06-13,13.407,13.475,13.267,13.339,122722,0
2012-06-14,13.37,13.37,13.069,13.212,346946,0
2012-06-15,13.213,13.244,13.16,13.191,330956,0
2012-06-18,13.099,13.445,13.099,13.295,284000,0
2012-06-19,13.342,13.549,13.268,13.418,194493,0
2012-06-20,13.462,13.594,13.327,13.556,188998,0
2012-06-21,13.594,13.594,13.327,13.403,109153,0
2012-06-22,13.471,13.471,13.244,13.252,320256,0
2012-06-25,13.076,13.098,12.69,12.711,328347,0
2012-06-26,12.717,12.749,12.428,12.611,196586,0
2012-06-27,12.642,13.114,12.611,13.06,163804,0
2012-06-28,12.976,13.036,12.801,12.976,151427,0
2012-06-29,13.213,13.227,13.068,13.098,194167,0
2012-07-02,13.174,13.287,12.968,13.235,167255,0
2012-07-03,13.273,13.279,13.068,13.273,60652,0
2012-07-05,13.235,13.38,13.12,13.327,187970,0
2012-07-06,13.206,13.206,13.029,13.053,92708,0
2012-07-09,13.076,13.152,12.976,13.029,54902,0
2012-07-10,13.144,13.144,12.993,13.068,64929,0
2012-07-11,13.06,13.227,12.925,12.968,87808,0
2012-07-12,12.893,12.925,12.704,12.855,72665,0
2012-07-13,12.916,13.129,12.777,12.893,138592,0
2012-07-16,12.885,12.953,12.765,12.925,33261,0
2012-07-17,12.953,13.06,12.725,12.908,60227,0
2012-07-18,12.908,12.968,12.786,12.877,87857,0
2012-07-19,12.885,12.885,12.438,12.556,68222,0
2012-07-20,12.564,12.749,12.513,12.704,187981,0
2012-07-23,12.55,12.583,12.39,12.415,77945,0
2012-07-24,12.428,12.474,12.201,12.247,71107,0
2012-07-25,12.355,12.355,11.936,12.141,94736,0
2012-07-26,12.285,12.285,12.01,12.216,77405,0
2012-07-27,12.261,12.711,12.216,12.696,116667,0
2012-07-30,12.711,12.855,12.55,12.841,174819,0
2012-07-31,12.832,12.985,12.717,12.908,128788,0
2012-08-01,12.985,13.036,12.642,12.777,154878,0
2012-08-02,12.765,12.777,12.536,12.583,144225,0
2012-08-03,12.711,13.106,12.711,12.976,105910,0
2012-08-06,13.008,13.182,12.939,13.129,81179,0
2012-08-07,13.165,13.38,12.976,12.993,164212,0
2012-08-08,12.968,13.218,12.893,12.925,123204,0
2012-08-09,12.932,13.029,12.81,12.908,126622,0
2012-08-10,12.901,13.462,12.901,13.206,176200,0
2012-08-13,13.206,13.206,12.826,13.165,56714,0
2012-08-14,13.268,13.279,12.908,13,98376,0
2012-08-15,12.985,13.016,12.893,12.925,52009,0
2012-08-16,12.932,13.191,12.893,13.174,110635,0
2012-08-17,13.152,13.403,13.06,13.342,63285,0
2012-08-20,13.303,13.462,13.227,13.403,55098,0
2012-08-21,13.502,13.921,13.502,13.782,275795,0
2012-08-22,13.753,13.79,13.403,13.73,154890,0
2012-08-23,13.738,13.738,13.447,13.516,46560,0
2012-08-24,13.556,13.982,13.549,13.868,141190,0
2012-08-27,13.904,14.225,13.851,14.043,170941,0
2012-08-28,14.088,14.111,13.958,14.104,119869,0
2012-08-29,14.165,14.33,14.064,14.194,67194,0
2012-08-30,14.141,14.315,14.104,14.171,52852,0
2012-08-31,14.272,14.272,14.019,14.171,89666,0
2012-09-04,14.165,14.429,14.043,14.4,137770,0
2012-09-05,14.49,14.643,14.324,14.588,130457,0
2012-09-06,14.643,14.696,14.424,14.621,164921,0
2012-09-07,14.643,14.649,14.315,14.643,65634,0
2012-09-10,14.612,14.673,14.4,14.407,146865,0
2012-09-11,14.424,14.643,14.384,14.461,137689,0
2012-09-12,14.452,14.559,14.437,14.443,143318,0
2012-09-13,14.285,14.849,14.165,14.808,2709298,0
2012-09-14,14.818,15.602,14.688,15.276,1110616,0
2012-09-17,15.183,16.057,15.153,15.943,760127,0
2012-09-18,15.981,15.981,15.539,15.754,250809,0
2012-09-19,15.822,15.831,15.52,15.572,429829,0
2012-09-20,15.527,15.58,15.365,15.555,476889,0
2012-09-21,15.663,15.771,15.411,15.418,364776,0
2012-09-24,15.418,15.639,15.083,15.136,257341,0
2012-09-25,15.205,15.365,15.068,15.093,314760,0
2012-09-26,15.123,15.314,15.067,15.177,323225,0
2012-09-27,15.23,15.536,15.145,15.252,401174,0
2012-09-28,15.184,15.362,14.868,15.282,1183968,0
2012-10-01,15.314,15.622,15.136,15.49,339503,0
2012-10-02,15.507,15.599,15.331,15.599,356625,0
2012-10-03,15.578,15.754,15.221,15.49,179619,0
2012-10-04,15.507,15.738,15.282,15.584,207028,0
2012-10-05,15.599,15.738,15.399,15.49,136551,0
2012-10-08,15.399,15.53,15.298,15.438,90291,0
2012-10-09,15.414,15.553,15.331,15.468,173470,0
2012-10-10,15.652,15.705,15.406,15.476,429776,0
2012-10-11,15.578,15.578,15.376,15.391,118158,0
2012-10-12,15.399,15.399,15.024,15.037,223749,0
2012-10-15,15.067,15.108,14.93,15.024,184387,0
2012-10-16,15.053,15.169,14.975,15.076,204521,0
2012-10-17,15.114,15.169,14.914,15.016,206761,0
2012-10-18,14.922,15.114,14.884,15.016,153406,0
2012-10-19,14.969,15.076,14.669,14.838,177812,0
2012-10-22,14.785,14.89,14.645,14.877,122603,0
2012-10-23,14.791,15.016,14.717,14.831,157586,0
2012-10-24,14.906,14.906,14.683,14.769,60711,0
2012-10-25,14.838,14.939,14.576,14.847,74558,0
2012-10-26,14.785,14.805,14.499,14.561,85662,0
2012-10-31,14.523,14.6,14.27,14.499,238075,0
2012-11-01,14.461,14.609,14.154,14.523,528145,0
2012-11-02,14.623,14.853,14.367,14.805,208585,0
2012-11-05,14.831,14.831,14.407,14.615,89656,0
2012-11-06,14.623,14.723,14.485,14.623,64473,0
2012-11-07,14.461,14.546,14.284,14.367,137469,0
2012-11-08,14.361,14.407,14.23,14.23,121144,0
2012-11-09,14.23,14.346,14.146,14.276,112191,0
2012-11-12,14.284,14.284,14.053,14.068,53509,0
2012-11-13,13.992,14.27,13.986,14.006,178108,0
2012-11-14,14.075,14.075,13.599,13.677,113758,0
2012-11-15,13.697,13.892,13.5,13.73,155699,0
2012-11-16,13.677,13.836,13.468,13.76,179799,0
2012-11-19,13.914,14.163,13.697,14.163,91313,0
2012-11-20,14.093,14.27,14.03,14.252,107455,0
2012-11-21,14.252,14.384,14.168,14.329,37798,0
2012-11-23,14.4,14.491,14.168,14.491,102950,0
2012-11-26,14.43,14.669,14.384,14.661,80588,0
2012-11-27,14.691,14.691,14.237,14.338,113252,0
2012-11-28,14.243,14.424,14.068,14.407,82366,0
2012-11-29,14.529,14.762,14.515,14.59,101279,0
2012-11-30,14.651,14.661,14.3,14.515,257691,0
2012-12-03,14.561,14.791,14.529,14.723,131068,0
2012-12-04,14.691,14.906,14.683,14.814,63981,0
2012-12-05,14.847,14.847,14.576,14.615,196175,0
2012-12-06,14.59,14.669,14.407,14.529,155802,0
2012-12-07,14.651,14.877,14.407,14.469,168547,0
2012-12-10,14.499,14.691,14.392,14.546,64350,0
2012-12-11,14.623,14.999,14.568,14.953,162665,0
2012-12-12,14.953,14.991,14.6,14.661,191469,0
2012-12-13,14.691,14.838,14.59,14.805,94309,0
2012-12-14,14.707,14.975,14.676,14.906,206785,0
2012-12-17,14.914,15.362,14.853,15.345,195382,0
2012-12-18,15.331,15.461,15.215,15.423,220296,0
2012-12-19,15.476,15.685,15.337,15.399,223203,0
2012-12-20,15.461,15.807,15.331,15.776,189075,0
2012-12-21,15.699,15.938,15.622,15.661,450068,0
2012-12-24,15.622,15.762,15.569,15.747,34775,0
2012-12-26,15.79,15.79,15.507,15.661,63779,0
2012-12-27,15.728,15.838,15.556,15.799,71984,0
2012-12-28,15.704,15.831,15.676,15.698,67004,0
2012-12-31,15.728,16.263,15.54,16.242,159787,0
2013-01-02,16.505,16.834,16.505,16.724,433413,0
2013-01-03,16.724,17.16,16.614,16.878,288121,0
2013-01-04,16.982,16.982,16.709,16.777,257547,0
2013-01-07,16.662,16.857,16.569,16.819,119503,0
2013-01-08,16.777,17.387,16.709,16.949,177693,0
2013-01-09,17.038,17.038,16.709,16.724,246529,0
2013-01-10,16.396,16.709,16.28,16.614,199832,0
2013-01-11,16.669,16.724,16.328,16.341,150346,0
2013-01-14,16.28,16.368,16.165,16.335,251292,0
2013-01-15,16.467,16.531,16.165,16.442,180352,0
2013-01-16,16.438,16.513,16.28,16.449,1246959,0
2013-01-17,16.553,16.794,16.553,16.685,195379,0
2013-01-18,16.678,16.724,16.531,16.724,113966,0
2013-01-22,16.685,16.763,16.64,16.685,287062,0
2013-01-23,16.678,16.716,16.553,16.623,146167,0
2013-01-24,16.654,16.842,16.553,16.763,126464,0
2013-01-25,16.857,16.994,16.826,16.934,236235,0
2013-01-28,16.934,17.183,16.934,17.168,146109,0
2013-01-29,17.129,17.145,16.826,16.941,124074,0
2013-01-30,16.878,16.911,16.406,16.505,130501,0
2013-01-31,16.513,16.614,16.28,16.609,174794,0
2013-02-01,16.368,16.941,16.28,16.794,3836654,0
2013-02-04,16.724,16.934,16.553,16.716,438358,0
2013-02-05,16.918,16.926,16.685,16.819,482875,0
2013-02-06,16.826,16.826,16.505,16.647,586973,0
2013-02-07,16.623,16.623,16.368,16.505,225708,0
2013-02-08,16.492,16.842,16.492,16.802,177274,0
2013-02-11,16.756,16.896,16.741,16.848,169457,0
2013-02-12,16.842,17.066,16.842,17.066,357737,0
2013-02-13,17.05,17.16,16.958,17.082,211034,0
2013-02-14,16.968,17.129,16.968,17.045,143104,0
2013-02-15,17.112,17.253,17.029,17.082,450762,0
2013-02-19,17.153,17.416,17.145,17.4,467231,0
2013-02-20,17.462,17.524,17.253,17.284,585244,0
2013-02-21,17.308,17.315,16.561,16.826,587303,0
2013-02-22,17.129,17.284,16.896,17.176,438306,0
2013-02-25,17.198,17.362,16.569,16.569,473723,0
2013-02-26,16.631,16.748,16.18,16.505,418778,0
2013-02-27,16.5,16.834,16.5,16.763,633690,0
2013-02-28,16.834,16.905,16.614,16.748,1778593,0
2013-03-01,16.64,16.819,16.569,16.771,338275,0
2013-03-04,16.777,16.958,16.685,16.934,245808,0
2013-03-05,17.002,17.074,16.819,16.958,227749,0
2013-03-06,16.958,16.982,16.794,16.905,209807,0
2013-03-07,16.896,17.183,16.842,17.16,330781,0
2013-03-08,17.308,17.497,17.16,17.426,234734,0
2013-03-11,17.441,17.488,17.292,17.447,145696,0
2013-03-12,17.393,17.55,17.362,17.517,131522,0
2013-03-13,17.51,17.581,17.471,17.488,345686,0
2013-03-14,17.55,17.977,17.542,17.952,261450,0
2013-03-15,17.952,18.233,17.845,18.218,530445,0
2013-03-18,18.001,18.209,17.932,18.007,147842,0
2013-03-19,17.985,18.06,17.617,17.782,167685,0
2013-03-20,17.814,17.86,17.659,17.659,488793,0
2013-03-21,17.635,17.635,17.462,17.51,217229,0
2013-03-22,17.617,17.72,17.605,17.617,140149,0
2013-03-25,17.69,17.89,17.588,17.735,779930,0
2013-03-26,17.879,18.107,17.726,18.091,639710,0
2013-03-27,17.997,18.107,17.815,18.003,358471,0
2013-03-28,18.081,18.199,18.019,18.036,435468,0
2013-04-01,17.891,18.091,17.689,17.776,242177,0
2013-04-02,17.782,17.962,17.53,17.57,187371,0
2013-04-03,17.548,17.609,17.311,17.335,318612,0
2013-04-04,17.383,17.689,17.335,17.67,136029,0
2013-04-05,17.358,17.72,17.311,17.713,133084,0
2013-04-08,17.791,17.879,17.508,17.879,165443,0
2013-04-09,17.879,17.885,17.689,17.806,209904,0
2013-04-10,17.879,18.091,17.83,18.05,168584,0
2013-04-11,18.01,18.396,18.01,18.239,140231,0
2013-04-12,18.176,18.223,17.879,18.135,259924,0
2013-04-15,18.081,18.081,17.595,17.67,363616,0
2013-04-16,17.837,18.01,17.641,17.971,168542,0
2013-04-17,17.861,17.861,17.391,17.689,235359,0
2013-04-18,17.782,17.782,17.523,17.641,265609,0
2013-04-19,17.658,18.135,17.658,18.107,251511,0
2013-04-22,18.145,18.17,17.609,18.01,159371,0
2013-04-23,18.199,18.412,18.003,18.412,830531,0
2013-04-24,18.419,18.514,18.341,18.437,85916,0
2013-04-25,18.576,18.576,18.145,18.176,481175,0
2013-04-26,18.176,18.254,18.019,18.119,159667,0
2013-04-29,18.247,18.271,18.107,18.223,82551,0
2013-04-30,18.263,18.608,18.192,18.602,259194,0
2013-05-01,18.555,18.576,18.135,18.192,310074,0
2013-05-02,18.317,18.456,18.192,18.356,211649,0
2013-05-03,18.576,18.726,18.483,18.711,235400,0
2013-05-06,18.623,18.788,18.56,18.711,68665,0
2013-05-07,18.702,18.96,18.514,18.947,268940,0
2013-05-08,18.884,18.969,18.546,18.781,165141,0
2013-05-09,18.474,18.514,18.036,18.263,185386,0
2013-05-10,18.388,18.602,18.317,18.362,139154,0
2013-05-13,18.38,18.396,18.176,18.239,162229,0
2013-05-14,18.292,18.444,18.239,18.317,156524,0
2013-05-15,18.309,18.734,18.254,18.726,149208,0
2013-05-16,18.593,18.788,18.412,18.546,85078,0
2013-05-17,18.679,18.702,18.528,18.702,179173,0
2013-05-20,18.64,18.686,18.474,18.585,115228,0
2013-05-21,18.63,18.694,18.56,18.672,73723,0
2013-05-22,18.741,18.852,18.107,18.317,170735,0
2013-05-23,18.107,18.145,17.962,18.064,166768,0
2013-05-24,18.01,18.199,17.885,18.184,67625,0
2013-05-28,18.499,18.711,18.161,18.292,128215,0
2013-05-29,18.145,18.176,17.658,17.941,157953,0
2013-05-30,18.01,18.206,17.954,18.027,170323,0
2013-05-31,17.909,18.078,17.716,17.722,415032,0
2013-06-03,17.782,17.83,17.54,17.648,593545,0
2013-06-04,17.72,17.885,17.396,17.421,504022,0
2013-06-05,17.403,17.475,17.011,17.058,110453,0
2013-06-06,17.092,17.303,16.904,17.295,188360,0
2013-06-07,17.421,17.421,16.894,17.255,411249,0
2013-06-10,17.281,17.311,17.067,17.217,602820,0
2013-06-11,17.03,17.179,16.894,16.94,205038,0
2013-06-12,17.082,17.138,16.712,16.745,147083,0
2013-06-13,16.911,17.058,16.753,17.021,694593,0
2013-06-14,17.038,17.319,17.021,17.247,264150,0
2013-06-17,17.446,17.515,17.045,17.138,299406,0
2013-06-18,17.138,17.335,17.138,17.21,267122,0
2013-06-19,17.241,17.265,16.712,16.753,148299,0
2013-06-20,16.516,16.603,16.062,16.078,281202,0
2013-06-21,16.108,16.21,15.773,15.958,811660,0
2013-06-24,15.763,16.172,15.606,16.078,1197787,0
2013-06-25,16.258,16.297,16.021,16.194,296397,0
2013-06-26,16.391,16.695,16.331,16.553,508097,0
2013-06-27,16.695,16.766,16.42,16.649,722000,0
2013-06-28,16.656,16.656,16.411,16.538,763185,0
2013-07-01,16.664,16.816,16.545,16.774,252809,0
2013-07-02,16.782,17.068,16.688,17.068,260684,0
2013-07-03,17.053,17.109,16.878,16.969,236033,0
2013-07-05,17.094,17.332,16.728,17.332,213493,0
2013-07-08,17.474,17.699,17.364,17.507,206099,0
2013-07-09,17.581,17.904,17.54,17.856,283384,0
2013-07-10,17.856,18.114,17.771,18.062,193098,0
2013-07-11,18.281,18.431,18.223,18.398,375251,0
2013-07-12,18.365,18.541,18.328,18.391,243689,0
2013-07-15,18.398,18.589,18.391,18.468,126149,0
2013-07-16,18.44,18.551,18.365,18.478,282950,0
2013-07-17,18.572,18.677,18.414,18.447,178777,0
2013-07-18,18.551,18.733,18.46,18.691,274317,0
2013-07-19,18.661,18.773,18.564,18.683,283157,0
2013-07-22,18.766,18.932,18.636,18.773,143191,0
2013-07-23,18.787,18.821,18.628,18.645,184772,0
2013-07-24,18.683,18.739,18.452,18.551,254305,0
2013-07-25,18.564,18.884,18.478,18.645,275210,0
2013-07-26,18.51,18.691,18.46,18.645,103217,0
2013-07-29,18.653,18.691,18.293,18.337,93494,0
2013-07-30,18.447,18.558,18.223,18.365,69770,0
2013-07-31,18.373,18.422,18.15,18.223,270087,0
2013-08-01,18.293,18.494,18.206,18.31,146439,0
2013-08-02,18.46,18.468,18.254,18.391,126963,0
2013-08-05,18.398,18.398,18.106,18.184,63375,0
2013-08-06,18.191,18.452,17.967,18.079,160272,0
2013-08-07,18.033,18.223,18.016,18.041,86944,0
2013-08-08,18.176,18.351,18.117,18.191,299206,0
2013-08-09,18.134,18.494,17.985,18.373,125129,0
2013-08-12,18.216,18.414,18.114,18.398,104723,0
2013-08-13,18.373,18.46,18.117,18.191,104228,0
2013-08-14,18.16,18.31,18.098,18.248,104282,0
2013-08-15,17.967,18.15,17.722,17.889,152257,0
2013-08-16,17.785,18.062,17.571,17.616,239415,0
2013-08-19,17.54,17.763,17.459,17.554,210364,0
2013-08-20,17.707,18.098,17.626,17.951,220776,0
2013-08-21,17.801,18.191,17.715,17.889,99645,0
2013-08-22,17.895,18.223,17.866,18.206,72667,0
2013-08-23,18.272,18.44,18.114,18.373,102011,0
2013-08-26,18.431,18.452,18.143,18.184,74315,0
2013-08-27,18.041,18.191,17.771,17.794,131943,0
2013-08-28,18.033,18.033,17.548,17.604,96315,0
2013-08-29,17.604,17.875,17.548,17.866,120112,0
2013-08-30,17.904,17.914,17.459,17.507,234437,0
2013-09-03,17.716,17.885,17.275,17.499,124537,0
2013-09-04,17.562,17.693,17.4,17.644,84885,0
2013-09-05,17.651,17.757,17.549,17.644,97040,0
2013-09-06,17.836,17.99,17.581,17.86,131263,0
2013-09-09,17.785,18.191,17.728,18.191,276122,0
2013-09-10,18.284,18.624,18.19,18.479,203672,0
2013-09-11,18.558,18.866,18.398,18.708,154873,0
2013-09-12,18.717,18.793,18.494,18.605,114704,0
2013-09-13,18.713,18.892,18.528,18.808,241236,0
2013-09-16,18.987,19.098,18.733,18.857,112816,0
2013-09-17,18.856,18.987,18.778,18.905,119503,0
2013-09-18,18.96,19.502,18.836,19.284,286931,0
2013-09-19,19.382,19.446,19.139,19.275,144959,0
2013-09-20,19.355,19.364,19.148,19.228,527444,0
2013-09-23,19.228,19.293,18.97,19.158,184470,0
2013-09-24,19.13,19.22,18.996,19.043,299486,0
2013-09-25,18.979,19.092,18.736,18.996,366982,0
2013-09-26,19.139,19.179,18.94,19.084,144243,0
2013-09-27,18.996,19.187,18.764,19.012,302706,0
2013-09-30,18.85,19.099,18.764,18.931,334431,0
2013-10-01,18.987,19.324,18.818,19.238,1466145,0
2013-10-02,19.211,19.211,19.017,19.114,307662,0
2013-10-03,19.122,19.122,18.617,18.68,159144,0
2013-10-04,18.8,18.828,18.65,18.786,109857,0
2013-10-07,18.65,19.059,18.545,18.818,277732,0
2013-10-08,18.865,18.955,18.641,18.665,771665,0
2013-10-09,18.705,18.755,18.602,18.674,841185,0
2013-10-10,18.882,18.987,18.808,18.856,509784,0
2013-10-11,18.85,19.107,18.713,19.052,752633,0
2013-10-14,18.996,19.211,18.843,19.139,269148,0
2013-10-15,19.148,19.158,18.898,19.059,673914,0
2013-10-16,19.179,19.3,19.017,19.059,317239,0
2013-10-17,19.024,19.22,18.873,19.148,373168,0
2013-10-18,19.165,19.355,19.165,19.318,307698,0
2013-10-21,19.406,19.406,19.122,19.211,285722,0
2013-10-22,19.318,19.389,19.202,19.309,471961,0
2013-10-23,19.253,19.355,19.202,19.339,174780,0
2013-10-24,19.382,19.621,19.364,19.582,468881,0
2013-10-25,19.67,19.67,19.419,19.541,355309,0
2013-10-28,19.606,19.606,19.211,19.364,277171,0
2013-10-29,19.419,19.437,19.172,19.339,138733,0
2013-10-30,19.309,19.397,19.122,19.13,132210,0
2013-10-31,19.172,19.172,18.892,18.955,222090,0
2013-11-01,18.905,19.092,18.665,18.836,235799,0
2013-11-04,18.898,18.947,18.68,18.905,379474,0
2013-11-05,18.865,18.922,18.713,18.786,208007,0
2013-11-06,18.922,18.922,18.68,18.778,186186,0
2013-11-07,18.922,18.996,18.183,18.319,748019,0
2013-11-08,18.294,18.294,17.829,18.19,290194,0
2013-11-11,18.205,18.415,18.096,18.358,389534,0
2013-11-12,18.352,18.786,18.337,18.736,251427,0
2013-11-13,18.575,19.092,18.496,19.084,395327,0
2013-11-14,19.13,19.55,19.099,19.461,306267,0
2013-11-15,19.524,19.694,19.419,19.67,301029,0
2013-11-18,19.75,19.814,19.468,19.541,358783,0
2013-11-19,19.566,19.566,19.052,19.158,257668,0
2013-11-20,19.238,19.309,18.72,18.771,438489,0
2013-11-21,18.892,19.005,18.736,18.791,278058,0
2013-11-22,18.85,18.85,18.407,18.778,220268,0
2013-11-25,18.85,18.898,18.688,18.745,165601,0
2013-11-26,18.764,19.052,18.665,18.947,260966,0
2013-11-27,18.931,19.194,18.865,19.194,138822,0
2013-11-29,19.355,19.355,19.068,19.194,113920,0
2013-12-02,19.148,19.22,18.873,19.005,804138,0
2013-12-03,19.024,19.107,18.882,19.043,727530,0
2013-12-04,18.947,19.202,18.729,18.892,228575,0
2013-12-05,18.94,19.076,18.778,18.94,168963,0
2013-12-06,19.148,19.406,19.012,19.13,217396,0
2013-12-09,19.253,19.253,18.94,19.245,172991,0
2013-12-10,19.275,19.348,19.139,19.194,243006,0
2013-12-11,19.202,19.211,18.786,18.836,192575,0
2013-12-12,18.865,19.017,18.566,18.947,257056,0
2013-12-13,18.898,19.172,18.8,19.099,411099,0
2013-12-16,19.194,19.339,19.092,19.139,369688,0
2013-12-17,19.179,19.468,19.172,19.284,413732,0
2013-12-18,19.331,19.905,19.245,19.814,440535,0
2013-12-19,19.734,20.023,19.654,19.912,661590,0
2013-12-20,19.895,20.121,19.87,20.079,983907,0
2013-12-23,20.225,20.273,20.023,20.177,199682,0
2013-12-24,20.25,20.265,20.071,20.129,96449,0
2013-12-26,20.209,20.394,20.064,20.143,161943,0
2013-12-27,20.243,20.307,20.048,20.177,138563,0
2013-12-30,20.143,20.566,20.121,20.502,335440,0
2013-12-31,20.593,20.875,20.469,20.55,303459,0
2014-01-02,20.511,20.608,20.275,20.477,510392,0
2014-01-03,20.469,20.713,20.469,20.566,177704,0
2014-01-06,20.608,20.73,20.439,20.559,356921,0
2014-01-07,20.622,20.787,20.494,20.622,488488,0
2014-01-08,20.559,20.593,20.3,20.494,202156,0
2014-01-09,20.519,20.519,19.958,20.151,585408,0
2014-01-10,20.217,20.511,20.022,20.461,611862,0
2014-01-13,20.477,20.657,20.404,20.511,413768,0
2014-01-14,20.6,20.73,20.469,20.559,353026,0
2014-01-15,20.6,20.818,20.446,20.622,224661,0
2014-01-16,20.657,20.673,20.511,20.6,159937,0
2014-01-17,20.559,20.721,20.477,20.666,393701,0
2014-01-21,20.818,21.12,20.048,20.243,975474,0
2014-01-22,20.3,20.584,20.233,20.543,816830,0
2014-01-23,20.429,20.494,20.193,20.315,490777,0
2014-01-24,20.105,20.439,19.561,19.706,322107,0
2014-01-27,19.754,19.762,19.128,19.299,288625,0
2014-01-28,19.299,19.364,19.192,19.299,318408,0
2014-01-29,19.17,19.355,19.064,19.163,377041,0
2014-01-30,19.266,19.641,19.186,19.6,355846,0
2014-01-31,19.317,19.788,19.317,19.788,385367,0
2014-02-03,19.812,19.812,19.08,19.274,396128,0
2014-02-04,19.411,19.519,19.137,19.218,386781,0
2014-02-05,19.155,19.258,18.943,19.08,224258,0
2014-02-06,19.17,19.429,19.096,19.42,389033,0
2014-02-07,19.447,19.854,19.382,19.845,331341,0
2014-02-10,19.827,20.031,19.706,19.966,253651,0
2014-02-11,19.991,20.454,19.902,20.439,465673,0
2014-02-12,20.429,20.535,20.429,20.519,212199,0
2014-02-13,20.461,20.867,20.395,20.73,355458,0
2014-02-14,20.738,20.949,20.477,20.932,397796,0
2014-02-18,21.006,21.24,20.825,21.185,181001,0
2014-02-19,21.144,21.428,21.12,21.169,363673,0
2014-02-20,21.232,21.412,21.169,21.315,426725,0
2014-02-21,20.688,21.232,20.688,21.097,452701,0
2014-02-24,21.176,21.341,20.862,21.046,368472,0
2014-02-25,21.127,21.421,20.918,21.046,366404,0
2014-02-26,21.127,21.341,21.039,21.111,542343,0
2014-02-27,21.079,21.208,20.891,20.932,225654,0
2014-02-28,20.997,21.25,20.867,21.169,206446,0
2014-03-03,21.054,21.134,20.713,21.039,165703,0
2014-03-04,21.201,21.671,21.12,21.444,366942,0
2014-03-05,21.436,21.567,21.193,21.29,169931,0
2014-03-06,21.29,21.398,21.03,21.169,243301,0
2014-03-07,21.176,21.208,21.006,21.185,158531,0
2014-03-10,21.089,21.217,20.862,20.966,489918,0
2014-03-11,21.03,21.217,20.862,21.12,302214,0
2014-03-12,21.07,21.26,21.07,21.25,298414,0
2014-03-13,21.26,21.332,21.063,21.201,157312,0
2014-03-14,21.12,21.533,21.12,21.453,113160,0
2014-03-17,21.533,21.607,21.315,21.495,221411,0
2014-03-18,21.533,21.679,21.412,21.576,208537,0
2014-03-19,21.533,21.707,20.966,21.12,347821,0
2014-03-20,21.07,21.24,20.862,21.039,177634,0
2014-03-21,21.063,21.26,21.054,21.193,884616,0
2014-03-24,21.25,21.25,20.825,20.997,212008,0
2014-03-25,21.07,21.25,20.657,20.795,874884,0
2014-03-26,20.867,20.867,20.584,20.584,316263,0
2014-03-27,20.617,20.74,20.355,20.6,899331,0
2014-03-28,20.608,20.993,20.593,20.764,525164,0
2014-03-31,20.805,21.192,20.674,21.16,304627,0
2014-04-01,21.24,21.53,21.086,21.53,369621,0
2014-04-02,21.553,21.719,21.25,21.719,292001,0
2014-04-03,21.776,21.8,21.342,21.497,550659,0
2014-04-04,21.654,21.703,21.176,21.201,389320,0
2014-04-07,21.16,21.306,21.118,21.185,233672,0
2014-04-08,21.224,21.407,21.06,21.267,212910,0
2014-04-09,21.297,21.447,21.224,21.342,174910,0
2014-04-10,21.381,21.58,20.987,21.06,240397,0
2014-04-11,20.857,21.06,20.69,20.74,360310,0
2014-04-14,20.953,21.274,20.878,21.16,404365,0
2014-04-15,21.176,21.455,21.021,21.39,232577,0
2014-04-16,21.513,21.661,21.422,21.626,204828,0
2014-04-17,21.636,21.876,21.58,21.791,166575,0
2014-04-21,21.84,21.973,21.782,21.963,170590,0
2014-04-22,21.948,22.08,21.849,22.039,153113,0
2014-04-23,21.973,22.039,21.742,21.827,250167,0
2014-04-24,21.956,22.113,21.857,21.99,172570,0
2014-04-25,21.99,22.113,21.891,22.03,274487,0
2014-04-28,22.162,22.335,21.733,22.145,257675,0
2014-04-29,22.268,22.426,21.834,21.916,317572,0
2014-04-30,21.948,22.22,21.776,22.195,235126,0
2014-05-01,22.056,22.714,21.898,22.705,392101,0
2014-05-02,22.745,23.108,22.714,22.986,317148,0
2014-05-05,22.929,23.273,22.695,23.091,320261,0
2014-05-06,23.034,23.199,22.919,22.977,311147,0
2014-05-07,23.074,23.265,22.943,23.224,346806,0
2014-05-08,23.246,23.64,23.233,23.494,254647,0
2014-05-09,23.371,23.585,23.297,23.494,254951,0
2014-05-12,23.52,24.078,23.504,24.029,314957,0
2014-05-13,24.07,24.218,22.986,22.994,1111383,0
2014-05-14,23.034,23.224,22.803,22.968,326173,0
2014-05-15,22.846,22.936,22.615,22.91,270934,0
2014-05-16,22.886,23.108,22.82,23.091,274562,0
2014-05-19,23.091,23.273,22.951,23.189,322742,0
2014-05-20,23.183,23.189,22.803,23.001,416681,0
2014-05-21,23.059,23.084,22.673,22.852,172818,0
2014-05-22,22.91,23.214,22.666,23.132,295015,0
2014-05-23,23.224,23.585,23.108,23.453,187834,0
2014-05-27,23.61,23.863,23.527,23.748,300124,0
2014-05-28,23.766,23.806,23.453,23.634,382249,0
2014-05-29,23.806,23.89,23.748,23.842,181507,0
2014-05-30,23.89,24.161,23.872,23.989,585947,0
2014-06-02,23.93,24.152,23.806,24.12,139702,0
2014-06-03,24.102,24.218,24.012,24.094,262625,0
2014-06-04,24.111,24.49,24.078,24.448,171106,0
2014-06-05,24.465,24.967,24.366,24.818,346529,0
2014-06-06,24.926,24.949,24.612,24.647,352652,0
2014-06-09,24.703,24.768,24.448,24.573,704656,0
2014-06-10,24.546,24.546,24.21,24.457,657750,0
2014-06-11,24.357,24.4,24.202,24.285,255469,0
2014-06-12,23.93,24.193,23.783,23.947,427863,0
2014-06-13,24.926,24.926,24.565,24.68,1233370,0
2014-06-16,24.638,25.115,24.357,24.992,1165542,0
2014-06-17,25.023,25.082,24.595,25.074,627212,0
2014-06-18,25.155,25.403,24.983,25.368,503541,0
2014-06-19,25.426,25.502,25.174,25.45,695642,0
2014-06-20,24.826,25.551,24.662,25.368,11098824,0
2014-06-23,25.296,25.412,24.844,24.868,683423,0
2014-06-24,24.9,25.188,24.877,25.115,674903,0
2014-06-25,25.115,25.196,24.9,24.974,612391,0
2014-06-26,25.099,25.273,24.767,25.157,554195,0
2014-06-27,25.117,25.399,25.091,25.125,616422,0
2014-06-30,25.176,25.176,24.916,25.108,454579,0
2014-07-01,25.266,25.291,25,25.032,507485,0
2014-07-02,25.117,25.117,24.708,24.794,1718853,0
2014-07-03,25.067,25.067,24.736,24.949,329257,0
2014-07-07,25,25.067,24.893,24.935,368843,0
2014-07-08,24.983,25.099,24.8,25.049,716509,0
2014-07-09,25.015,25.042,24.8,24.935,425171,0
2014-07-10,24.668,25.417,24.668,25.325,578231,0
2014-07-11,25.199,25.341,25.042,25.125,288444,0
2014-07-14,25.191,25.191,24.992,25.058,503504,0
2014-07-15,25.14,25.341,24.959,25.132,369812,0
2014-07-16,25.291,25.349,24.992,25.166,317655,0
2014-07-17,24.992,25.176,24.81,24.959,437549,0
2014-07-18,24.899,25.373,24.816,25.332,295215,0
2014-07-21,25.223,25.356,25.023,25.125,217276,0
2014-07-22,25.233,25.449,25.207,25.356,311746,0
2014-07-23,25.417,25.523,25.216,25.44,177255,0
2014-07-24,25.532,25.705,25.305,25.349,248694,0
2014-07-25,25.207,25.248,25.023,25.067,288088,0
2014-07-28,25.049,25.422,24.967,25.257,289072,0
2014-07-29,25.356,25.356,25.058,25.082,183694,0
2014-07-30,25.125,25.257,24.907,25.108,502744,0
2014-07-31,24.983,25.023,24.585,24.651,447315,0
2014-08-01,24.708,24.907,24.576,24.758,319032,0
2014-08-04,24.775,25.399,24.658,25.382,311776,0
2014-08-05,25.199,25.199,24.211,24.261,518312,0
2014-08-06,24.062,24.517,24.004,24.51,258470,0
2014-08-07,24.634,24.794,24.261,24.417,299388,0
2014-08-08,24.376,24.51,24.252,24.376,574276,0
2014-08-11,24.444,24.692,24.409,24.57,441980,0
2014-08-12,24.46,24.617,24.385,24.534,388208,0
2014-08-13,24.534,24.884,24.484,24.876,851008,0
2014-08-14,24.867,25.032,24.794,25.032,251811,0
2014-08-15,25.042,25.157,24.626,24.816,556605,0
2014-08-18,25.032,25.216,24.983,25.082,333545,0
2014-08-19,25.257,25.364,25.14,25.191,299039,0
2014-08-20,25.157,25.382,24.907,25.273,375009,0
2014-08-21,25.341,25.473,25.183,25.216,445458,0
2014-08-22,25.191,25.299,24.899,25.132,288273,0
2014-08-25,25.257,25.257,24.925,25,209856,0
2014-08-26,25.008,25.266,24.959,25.176,234948,0
2014-08-27,25.149,25.373,25.082,25.283,184436,0
2014-08-28,25.207,25.356,25.207,25.233,175572,0
2014-08-29,25.299,25.631,25.176,25.589,265917,0
2014-09-02,25.631,25.772,25.464,25.572,265993,0
2014-09-03,25.656,25.656,25.291,25.325,460733,0
2014-09-04,24.925,25.067,24.7,25.067,3367654,0
2014-09-05,25.049,25.449,25,25.422,953550,0
2014-09-08,25.44,25.671,25.417,25.572,498214,0
2014-09-09,25.564,25.614,25.382,25.407,365719,0
2014-09-10,25.332,25.44,24.992,25,481520,0
2014-09-11,24.925,25.207,24.85,25.149,190224,0
2014-09-12,25.108,25.108,24.227,24.477,451014,0
2014-09-15,24.534,24.534,24.111,24.161,367684,0
2014-09-16,24.137,24.56,24.12,24.493,668642,0
2014-09-17,24.543,24.81,24.501,24.658,382034,0
2014-09-18,24.677,24.784,24.57,24.644,247982,0
2014-09-19,24.658,24.744,24.269,24.501,948440,0
2014-09-22,24.417,24.527,24.236,24.336,240287,0
2014-09-23,24.292,24.534,24.227,24.292,541032,0
2014-09-24,24.336,24.517,24.185,24.36,560872,0
2014-09-25,24.385,24.427,24.177,24.211,305942,0
2014-09-26,24.236,24.732,24.161,24.713,323941,0
2014-09-29,24.545,24.69,24.362,24.682,304449,0
2014-09-30,24.696,24.772,24.429,24.462,828891,0
2014-10-01,24.462,24.462,24.051,24.144,469383,0
2014-10-02,24.102,24.278,23.624,24.001,369405,0
2014-10-03,24.253,24.495,24.017,24.395,208329,0
2014-10-06,24.411,24.581,24.346,24.429,200833,0
2014-10-07,24.311,24.664,24.203,24.219,247995,0
2014-10-08,24.203,25.35,24.169,25.336,439177,0
2014-10-09,25.25,25.426,24.705,24.732,429875,0
2014-10-10,24.722,25.192,24.404,24.438,740312,0
2014-10-13,24.462,24.84,24.362,24.438,317601,0
2014-10-14,24.613,25.178,24.438,24.772,316597,0
2014-10-15,24.554,24.856,24.169,24.747,425486,0
2014-10-16,24.487,25.367,24.102,25.217,293460,0
2014-10-17,25.403,25.412,24.992,25.294,458184,0
2014-10-20,25.268,25.664,25.192,25.62,306909,0
2014-10-21,25.669,26.183,25.611,26.183,159787,0
2014-10-22,26.444,26.444,26.116,26.191,342335,0
2014-10-23,26.352,26.77,26.225,26.695,380476,0
2014-10-24,26.686,26.719,26.308,26.626,374059,0
2014-10-27,26.612,27.23,26.492,27.23,360463,0
2014-10-28,27.299,27.459,27.055,27.459,415916,0
2014-10-29,27.441,27.617,27.105,27.157,394840,0
2014-10-30,27.149,27.382,27.046,27.247,341811,0
2014-10-31,27.727,27.768,27.35,27.727,463987,0
2014-11-03,27.71,28.171,27.55,28.113,331981,0
2014-11-04,28.113,28.239,27.559,28.23,238788,0
2014-11-05,28.315,28.348,27.986,28.13,236492,0
2014-11-06,28.179,28.288,27.736,27.878,253361,0
2014-11-07,27.828,28.004,27.66,27.878,168872,0
2014-11-10,27.836,28.28,27.836,28.273,232421,0
2014-11-11,28.247,28.305,28.071,28.257,202374,0
2014-11-12,28.197,28.407,28.113,28.257,223937,0
2014-11-13,28.357,28.515,28.197,28.457,169040,0
2014-11-14,28.39,28.532,28.265,28.416,196048,0
2014-11-17,28.407,28.483,28.021,28.113,220744,0
2014-11-18,28.113,28.339,28.113,28.273,227460,0
2014-11-19,28.305,28.305,27.744,27.776,234626,0
2014-11-20,27.533,28.021,27.492,27.986,266505,0
2014-11-21,28.39,28.407,27.962,28.206,419766,0
2014-11-24,28.206,28.39,28.113,28.348,179720,0
2014-11-25,28.339,28.559,27.996,28.021,440374,0
2014-11-26,28.104,28.407,27.918,28.407,335331,0
2014-11-28,28.499,28.869,28.372,28.416,162498,0
2014-12-01,28.491,28.532,28.146,28.179,190542,0
2014-12-02,28.179,28.693,28.056,28.674,166210,0
2014-12-03,28.751,28.833,28.522,28.65,223634,0
2014-12-04,28.599,28.869,28.407,28.784,207102,0
2014-12-05,28.684,29.246,28.684,29.085,326265,0
2014-12-08,29.069,29.464,28.869,29.021,280686,0
2014-12-09,28.625,29.439,28.625,29.413,237272,0
2014-12-10,29.371,29.514,29.127,29.262,337782,0
2014-12-11,29.413,29.708,29.364,29.666,303582,0
2014-12-12,29.455,29.775,29.388,29.504,443685,0
2014-12-15,29.572,29.724,29.144,29.49,282044,0
2014-12-16,29.431,30.085,29.246,29.69,379705,0
2014-12-17,29.716,30.722,29.69,30.697,325217,0
2014-12-18,31.041,31.237,30.338,30.673,309147,0
2014-12-19,30.565,31.017,30.429,30.992,1311851,0
2014-12-22,30.999,31.563,30.908,31.563,292727,0
2014-12-23,31.42,31.747,30.9,31.286,598999,0
2014-12-24,31.251,31.452,31.076,31.201,145676,0
2014-12-26,31.317,31.747,31.177,31.721,145470,0
2014-12-29,31.611,32.094,31.579,32.035,231752,0
2014-12-30,31.754,32.202,31.721,32.044,211893,0
2014-12-31,32.05,32.271,31.434,31.476,214951,0
2015-01-02,31.754,31.958,31.459,31.84,281950,0
2015-01-05,31.671,31.78,31.332,31.469,328295,0
2015-01-06,31.638,31.713,30.849,30.885,361898,0
2015-01-07,31.027,31.18,30.638,30.849,575071,0
2015-01-08,31.131,31.535,30.849,31.4,1253030,0
2015-01-09,31.425,31.552,31.19,31.213,374054,0
2015-01-12,31.282,31.341,31.027,31.341,282570,0
2015-01-13,31.594,31.798,31.313,31.601,385968,0
2015-01-14,31.145,31.823,31.112,31.721,297340,0
2015-01-15,31.688,31.806,31.434,31.695,380996,0
2015-01-16,31.502,32.169,31.484,32.044,520711,0
2015-01-20,32.179,32.298,31.721,31.932,270882,0
2015-01-21,31.923,32.059,31.79,32,245880,0
2015-01-22,32.229,32.931,31.932,32.906,548301,0
2015-01-23,32.906,33.033,32.557,32.855,228343,0
2015-01-26,32.803,32.922,32.439,32.803,419794,0
2015-01-27,32.577,33.033,32.499,32.6,300627,0
2015-01-28,32.736,32.88,31.942,32.076,222342,0
2015-01-29,32.068,32.6,31.899,32.585,197369,0
2015-01-30,32.288,32.577,31.027,31.062,290074,0
2015-02-02,31.079,31.079,30.225,30.817,694662,0
2015-02-03,30.513,31.4,30.394,31.313,450782,0
2015-02-04,31.232,31.332,30.866,30.909,408155,0
2015-02-05,31.062,31.459,30.757,31.391,668493,0
2015-02-06,31.196,31.4,30.942,31.205,650983,0
2015-02-09,30.664,31.282,30.664,30.842,324758,0
2015-02-10,31.121,31.173,30.638,31.053,517336,0
2015-02-11,30.951,31.332,30.858,31.121,261749,0
2015-02-12,31.323,31.611,31.213,31.382,390048,0
2015-02-13,31.358,31.358,30.909,31.282,391851,0
2015-02-17,31.205,31.561,31.112,31.173,275923,0
2015-02-18,31.053,31.282,30.682,31.272,366216,0
2015-02-19,31.036,31.391,30.544,30.808,306018,0
2015-02-20,30.535,31.19,30.385,30.614,439906,0
2015-02-23,30.622,31.02,30.385,31.011,413929,0
2015-02-24,30.976,30.976,30.158,30.445,302647,0
2015-02-25,30.445,30.664,30.098,30.148,321381,0
2015-02-26,30.063,30.158,29.818,30.105,208556,0
2015-02-27,30.023,30.217,29.785,30.081,288585,0
2015-03-02,30.023,30.74,29.912,30.105,277689,0
2015-03-03,30.081,30.081,29.638,29.995,327460,0
2015-03-04,29.985,30.023,29.336,29.353,239270,0
2015-03-05,29.421,29.734,28.921,29.039,376640,0
2015-03-06,28.685,28.685,27.483,27.738,535522,0
2015-03-09,27.854,27.941,27.019,27.179,516134,0
2015-03-10,26.9,27.272,26.654,26.917,424043,0
2015-03-11,26.993,27.169,26.757,27.128,498283,0
2015-03-12,27.331,28.286,27.331,28.177,408674,0
2015-03-13,28.303,28.346,27.618,27.746,404300,0
2015-03-16,27.965,28.236,27.823,27.958,302752,0
2015-03-17,27.796,27.981,27.424,27.788,322022,0
2015-03-18,27.653,28.363,27.282,28.329,399692,0
2015-03-19,28.152,28.591,27.519,28.549,391179,0
2015-03-20,28.761,29.302,28.694,29.199,610942,0
2015-03-23,29.209,29.43,29.023,29.19,247663,0
2015-03-24,28.93,29.741,28.887,29.117,3567308,0
2015-03-25,29.362,29.437,28.675,29.023,1427940,0
2015-03-26,28.93,29.074,28.221,28.38,506373,0
2015-03-27,28.371,28.824,28.252,28.808,648575,0
2015-03-30,28.91,29.099,28.5,29.073,428628,0
2015-03-31,28.808,28.968,28.541,28.918,698833,0
2015-04-01,28.808,28.9,28.431,28.653,432838,0
2015-04-02,28.8,29.168,28.584,28.954,354462,0
2015-04-06,28.918,29.125,28.841,29.099,317492,0
2015-04-07,29.029,29.099,28.174,28.397,585830,0
2015-04-08,28.363,28.415,27.977,28.097,626679,0
2015-04-09,28.133,28.277,26.996,27.278,834140,0
2015-04-10,27.465,27.695,27.165,27.251,745886,0
2015-04-13,27.328,27.654,27.328,27.347,602582,0
2015-04-14,27.398,27.526,27.218,27.287,357736,0
2015-04-15,27.21,27.311,26.747,26.953,765948,0
2015-04-16,26.969,27.303,26.731,27.295,252468,0
2015-04-17,27.114,27.243,26.823,27.012,336093,0
2015-04-20,27.105,27.499,27.08,27.201,625800,0
2015-04-21,27.465,27.551,27.261,27.328,481978,0
2015-04-22,27.407,27.91,27.37,27.902,645989,0
2015-04-23,27.936,28.123,27.714,27.996,252567,0
2015-04-24,28.097,28.234,27.91,28.192,408779,0
2015-04-27,28.321,28.584,28.149,28.234,918672,0
2015-04-28,28.081,28.661,27.936,28.561,634401,0
2015-04-29,28.225,28.457,27.936,27.962,437870,0
2015-04-30,27.73,27.876,26.969,27.141,940546,0
2015-05-01,25.773,26.961,25.551,26.712,844737,0
2015-05-04,26.884,27.174,26.653,26.722,713950,0
2015-05-05,26.672,26.747,25.739,26.056,579420,0
2015-05-06,26.036,26.089,25.474,25.755,518607,0
2015-05-07,25.867,26.635,25.723,26.474,583911,0
2015-05-08,26.773,27.234,26.575,26.644,321354,0
2015-05-11,26.543,26.866,26.303,26.37,484662,0
2015-05-12,26.295,26.653,25.807,26.516,371664,0
2015-05-13,26.612,27.003,26.524,26.621,492150,0
2015-05-14,26.731,27.509,26.662,27.499,446643,0
2015-05-15,27.542,27.773,27.338,27.61,812603,0
2015-05-18,27.388,27.867,27.226,27.61,478079,0
2015-05-19,27.473,27.61,27.311,27.518,454314,0
2015-05-20,27.509,27.68,27.338,27.347,359841,0
2015-05-21,27.533,27.533,27.105,27.287,230106,0
2015-05-22,27.269,27.303,26.884,26.953,226011,0
2015-05-26,26.935,27.029,26.38,26.543,376161,0
2015-05-27,26.672,26.987,26.474,26.969,277603,0
2015-05-28,26.91,26.927,26.553,26.91,257661,0
2015-05-29,26.842,26.892,26.509,26.559,565265,0
2015-06-01,26.791,27.158,26.568,26.953,391451,0
2015-06-02,26.833,27.105,26.712,26.884,178101,0
2015-06-03,26.953,27.012,26.584,26.672,183780,0
2015-06-04,26.524,26.672,26.406,26.584,157458,0
2015-06-05,26.37,26.449,26.046,26.328,212908,0
2015-06-08,26.346,26.483,26.156,26.201,174423,0
2015-06-09,26.142,26.362,25.986,26.311,378705,0
2015-06-10,26.464,26.91,26.337,26.483,367887,0
2015-06-11,26.568,26.672,26.406,26.559,317403,0
2015-06-12,26.553,26.653,26.406,26.483,260055,0
2015-06-15,26.413,26.413,26.208,26.295,377621,0
2015-06-16,26.259,26.534,26.226,26.413,446408,0
2015-06-17,26.413,26.603,26.244,26.559,299947,0
2015-06-18,26.553,27.08,26.553,27.073,305444,0
2015-06-19,27.114,27.363,26.722,27.338,699092,0
2015-06-22,27.388,27.388,26.712,26.773,317610,0
2015-06-23,26.833,26.927,26.5,26.568,511753,0
2015-06-24,26.524,26.68,26.38,26.43,500691,0
2015-06-25,26.534,26.534,26.328,26.362,453428,0
2015-06-26,26.502,26.577,26.061,26.517,738463,0
2015-06-29,26.389,26.848,26.206,26.37,801031,0
2015-06-30,26.502,26.502,26.121,26.355,676280,0
2015-07-01,26.492,26.804,26.294,26.804,665829,0
2015-07-02,27.002,27.41,26.606,26.768,351245,0
2015-07-06,26.623,27.123,26.606,27.099,499056,0
2015-07-07,27.314,27.677,27.211,27.642,383514,0
2015-07-08,27.494,27.547,27.175,27.373,293073,0
2015-07-09,27.565,27.574,27.028,27.099,227727,0
2015-07-10,27.236,27.487,26.942,27.253,618064,0
2015-07-13,27.364,27.668,27.123,27.289,327652,0
2015-07-14,27.314,27.494,27.202,27.341,723961,0
2015-07-15,27.243,27.677,27.141,27.677,262895,0
2015-07-16,27.918,28.092,27.755,28.023,290990,0
2015-07-17,27.998,28.11,27.687,27.937,190831,0
2015-07-20,27.876,28.1,27.651,27.832,184701,0
2015-07-21,27.772,28.023,27.677,27.894,324298,0
2015-07-22,27.937,28.126,27.763,28.1,287521,0
2015-07-23,28.058,28.196,26.787,27.184,1489993,0
2015-07-24,27.062,27.158,26.398,27.09,781834,0
2015-07-27,27.038,27.41,26.942,27.297,299896,0
2015-07-28,27.341,27.529,26.994,27.175,606732,0
2015-07-29,27.165,27.382,26.924,27.226,239178,0
2015-07-30,26.994,27.175,26.787,26.899,307066,0
2015-07-31,26.985,27.729,26.536,27.729,547746,0
2015-08-03,27.746,27.746,27.35,27.66,350655,0
2015-08-04,27.608,27.677,27.062,27.314,312963,0
2015-08-05,27.364,27.373,26.717,26.899,299200,0
2015-08-06,26.838,27.002,26.182,26.587,351208,0
2015-08-07,26.475,26.881,26.328,26.82,371602,0
2015-08-10,26.967,27.099,26.554,26.638,492463,0
2015-08-11,26.562,26.985,26.502,26.96,490699,0
2015-08-12,26.899,27.02,26.31,27.002,428158,0
2015-08-13,26.916,27.417,26.683,27.243,401673,0
2015-08-14,27.253,27.253,26.951,27.165,218243,0
2015-08-17,27.02,27.514,26.908,27.514,188288,0
2015-08-18,27.35,27.402,27.141,27.262,191642,0
2015-08-19,27.099,27.151,26.778,27.028,162959,0
2015-08-20,26.881,27.046,26.614,26.63,187707,0
2015-08-21,26.286,26.768,26.154,26.346,307530,0
2015-08-24,25.61,26.389,25.187,25.291,486231,0
2015-08-25,25.818,26.001,24.686,24.719,427925,0
2015-08-26,25.151,25.386,24.694,25.231,438682,0
2015-08-27,25.395,25.845,25.067,25.567,481474,0
2015-08-28,25.557,25.654,25.367,25.628,382012,0
2015-08-31,25.567,25.628,24.989,24.997,535254,0
2015-09-01,24.607,24.876,24.243,24.426,593546,0
2015-09-02,24.807,24.961,24.53,24.961,305448,0
2015-09-03,25.006,25.16,24.78,24.814,195691,0
2015-09-04,24.53,24.747,24.341,24.504,209107,0
2015-09-08,24.814,25.265,24.763,25.204,256755,0
2015-09-09,25.412,25.506,25.091,25.109,286827,0
2015-09-10,25.075,25.567,25.006,25.179,167067,0
2015-09-11,25.127,25.618,25.1,25.61,128725,0
2015-09-14,25.664,25.74,25.567,25.585,176144,0
2015-09-15,25.664,25.664,24.668,25.144,413124,0
2015-09-16,25.091,25.299,24.936,25.187,262655,0
2015-09-17,25.091,25.94,25.03,25.567,229768,0
2015-09-18,25.195,25.36,24.219,24.341,599675,0
2015-09-21,24.435,24.78,24.435,24.678,189907,0
2015-09-22,24.401,24.539,23.82,23.872,260342,0
2015-09-23,23.863,24.175,23.638,24.088,471921,0
2015-09-24,23.993,24.142,23.501,23.613,414437,0
2015-09-25,23.759,24.037,23.51,23.959,345811,0
2015-09-28,23.905,23.905,23.223,23.275,383288,0
2015-09-29,23.257,23.546,22.626,22.632,1094154,0
2015-09-30,22.967,23.09,22.694,22.863,801438,0
2015-10-01,22.872,23.056,22.566,23.011,909497,0
2015-10-02,22.889,23.704,22.671,23.704,663629,0
2015-10-05,23.38,24.126,22.828,24.038,482639,0
2015-10-06,23.923,24.406,23.871,24.196,293399,0
2015-10-07,24.3,24.757,24.213,24.757,480794,0
2015-10-08,24.68,25.361,24.68,25.319,406818,0
2015-10-09,25.361,25.361,25.127,25.3,385389,0
2015-10-12,25.398,25.704,25.381,25.52,176111,0
2015-10-13,25.361,25.591,24.88,24.96,200956,0
2015-10-14,24.967,25.144,24.651,24.68,290438,0
2015-10-15,24.784,25.275,24.687,25.257,253279,0
2015-10-16,25.328,25.495,25.003,25.205,377978,0
2015-10-19,25.099,25.653,25.038,25.653,299594,0
2015-10-20,25.601,25.959,25.406,25.88,267694,0
2015-10-21,25.924,26.074,25.442,25.529,490369,0
2015-10-22,25.617,26.24,25.539,25.907,415139,0
2015-10-23,25.766,25.995,24.565,24.748,1962843,0
2015-10-26,24.775,24.775,24.248,24.389,483870,0
2015-10-27,24.267,24.3,23.652,23.89,639576,0
2015-10-28,23.915,24.292,23.521,24.073,428361,0
2015-10-29,23.959,24.485,23.838,24.371,553176,0
2015-10-30,24.284,24.398,24.012,24.161,403853,0
2015-11-02,24.187,24.477,24.056,24.477,422614,0
2015-11-03,22.949,24.239,22.642,23.739,1054373,0
2015-11-04,23.739,24.53,23.714,24.52,1058248,0
2015-11-05,24.582,25.16,24.352,25.056,466888,0
2015-11-06,24.68,24.732,24.398,24.555,357005,0
2015-11-09,24.459,24.592,23.862,24.187,401735,0
2015-11-10,24.231,24.722,24.144,24.704,298759,0
2015-11-11,24.863,24.934,24.53,24.775,328282,0
2015-11-12,24.67,24.704,24.362,24.468,309473,0
2015-11-13,24.424,24.722,23.994,24.065,384932,0
2015-11-16,24.038,24.371,23.871,24.292,315628,0
2015-11-17,24.3,24.3,23.599,23.599,263195,0
2015-11-18,23.635,23.635,23.134,23.424,285647,0
2015-11-19,23.415,23.521,22.934,23.056,274935,0
2015-11-20,23.213,23.257,23.064,23.205,322126,0
2015-11-23,23.213,23.485,23.09,23.477,225350,0
2015-11-24,23.354,23.485,23.1,23.407,719825,0
2015-11-25,23.38,24.038,23.38,23.923,244957,0
2015-11-27,23.899,24.205,23.88,24.046,90962,0
2015-11-30,24.065,24.276,23.766,23.828,445572,0
2015-12-01,23.871,24.223,23.871,24.205,271927,0
2015-12-02,24.17,24.337,23.617,23.625,550433,0
2015-12-03,23.642,23.704,22.897,22.941,291300,0
2015-12-04,22.958,23.292,22.863,23.019,316769,0
2015-12-07,22.934,22.958,22.58,22.801,253279,0
2015-12-08,22.662,23.011,22.662,22.897,352254,0
2015-12-09,22.809,23.257,22.642,22.776,295339,0
2015-12-10,22.766,22.967,22.652,22.915,202212,0
2015-12-11,22.537,22.915,22.476,22.704,343326,0
2015-12-14,22.671,22.836,22.065,22.23,358173,0
2015-12-15,22.31,22.733,22.203,22.626,641628,0
2015-12-16,22.714,23.266,22.642,23.205,467344,0
2015-12-17,23.213,23.318,22.792,22.863,210647,0
2015-12-18,22.809,22.897,22.266,22.266,1694748,0
2015-12-21,22.424,22.495,22.108,22.17,306851,0
2015-12-22,22.203,22.398,22.046,22.16,282536,0
2015-12-23,22.283,22.59,22.239,22.566,359740,0
2015-12-24,22.556,22.714,22.398,22.6,178440,0
2015-12-28,22.547,22.547,22.08,22.467,478602,0
2015-12-29,22.53,22.957,22.53,22.932,392538,0
2015-12-30,22.939,22.939,22.728,22.842,273581,0
2015-12-31,22.824,22.824,22.397,22.423,377805,0
2016-01-04,21.996,22.174,21.352,21.889,496789,0
2016-01-05,22.298,24.001,22.289,23.769,1261364,0
2016-01-06,23.412,23.578,22.923,23.404,799807,0
2016-01-07,23.056,23.11,22.645,22.932,716199,0
2016-01-08,23.11,23.573,22.674,22.728,838511,0
2016-01-11,22.815,23.127,22.689,22.994,573135,0
2016-01-12,23.11,23.11,22.413,22.567,698978,0
2016-01-13,22.567,22.567,21.149,21.629,630637,0
2016-01-14,21.719,22.388,21.273,22.049,737945,0
2016-01-15,21.629,21.629,20.997,21.221,813879,0
2016-01-19,21.006,21.006,20.15,20.303,747403,0
2016-01-20,19.954,20.659,19.206,20.444,674394,0
2016-01-21,20.462,21.415,20.427,20.704,372894,0
2016-01-22,20.943,21.674,20.694,20.926,665449,0
2016-01-25,20.818,21.248,20.391,20.471,851918,0
2016-01-26,20.631,21.603,20.578,21.202,482242,0
2016-01-27,21.184,21.497,20.684,20.81,308034,0
2016-01-28,21.05,23.243,20.899,21.827,1466117,0
2016-01-29,21.933,22.923,21.852,22.388,914733,0
2016-02-01,22.145,22.423,21.933,22.289,345431,0
2016-02-02,22.067,22.067,21.469,21.765,233889,0
2016-02-03,21.889,22.059,21.237,21.852,404132,0
2016-02-04,21.727,22.495,21.624,22.263,637628,0
2016-02-05,22.201,22.674,22.03,22.592,758948,0
2016-02-08,22.351,22.485,21.843,22.228,650804,0
2016-02-09,21.958,22.52,21.92,22.245,477384,0
2016-02-10,22.289,22.971,22.28,22.317,525968,0
2016-02-11,22.059,22.201,21.514,21.657,378657,0
2016-02-12,21.852,21.852,21.319,21.595,470006,0
2016-02-16,21.682,22.112,21.55,21.996,482414,0
2016-02-17,22.129,22.842,21.977,22.235,521749,0
2016-02-18,22.201,22.476,21.968,22.476,347935,0
2016-02-19,22.592,23.243,22.592,22.87,583934,0
2016-02-22,23.234,23.796,23.127,23.261,368341,0
2016-02-23,23.251,23.609,23.065,23.11,274208,0
2016-02-24,22.948,23.029,22.432,23.002,490504,0
2016-02-25,23.279,23.769,22.833,22.994,799385,0
2016-02-26,23.154,23.404,22.693,22.789,282496,0
2016-02-29,22.781,23.251,22.627,22.645,732417,0
2016-03-01,22.789,23.061,22.708,22.939,793468,0
2016-03-02,23.234,24.14,22.771,23.788,851506,0
2016-03-03,23.029,23.429,22.985,23.048,768671,0
2016-03-04,23.065,23.333,22.957,23.144,278124,0
2016-03-07,23.065,23.573,23.065,23.573,545305,0
2016-03-08,23.448,23.725,22.689,22.771,571894,0
2016-03-09,22.877,22.913,22.602,22.87,352830,0
2016-03-10,22.957,23.034,22.413,22.665,298780,0
2016-03-11,22.833,23.458,22.708,23.438,433472,0
2016-03-14,23.376,23.919,23.367,23.438,280109,0
2016-03-15,23.198,23.735,22.681,22.771,289261,0
2016-03-16,22.665,23.188,22.665,23.082,201250,0
2016-03-17,23.019,23.358,22.877,23.27,399988,0
2016-03-18,23.421,24.224,23.279,23.716,614200,0
2016-03-21,23.662,24.121,22.966,23.029,343096,0
2016-03-22,22.824,23.077,22.752,23.029,199710,0
2016-03-23,23.002,23.002,22.37,22.37,274930,0
2016-03-24,22.298,22.38,22.049,22.317,210717,0
2016-03-28,22.404,22.567,22.182,22.538,193207,0
2016-03-29,22.411,23.825,22.245,23.797,593503,0
2016-03-30,23.879,24.054,23.806,23.969,195089,0
2016-03-31,23.87,24.105,23.79,23.96,231061,0
2016-04-01,23.79,23.947,23.082,23.354,247658,0
2016-04-04,23.273,23.468,23.11,23.145,196458,0
2016-04-05,22.984,23.11,22.603,22.637,175232,0
2016-04-06,22.676,23.164,22.511,23.055,221907,0
2016-04-07,22.93,23.037,22.385,22.494,331803,0
2016-04-08,22.583,22.838,22.475,22.637,502984,0
2016-04-11,22.802,23.073,22.637,22.667,326486,0
2016-04-12,22.738,23.337,22.647,23,322297,0
2016-04-13,23.218,23.581,23.055,23.426,380826,0
2016-04-14,23.371,23.454,23.218,23.299,216012,0
2016-04-15,23.209,23.536,23.209,23.444,158161,0
2016-04-18,23.417,23.435,23.164,23.264,149746,0
2016-04-19,23.254,23.345,22.892,22.892,201769,0
2016-04-20,22.765,23.009,22.394,22.421,281337,0
2016-04-21,22.421,22.53,21.86,21.958,310332,0
2016-04-22,21.968,22.313,21.761,22.014,425276,0
2016-04-25,21.887,22.24,21.787,22.231,280410,0
2016-04-26,22.313,22.622,22.158,22.494,305403,0
2016-04-27,22.385,22.692,22.276,22.683,201192,0
2016-04-28,22.603,22.721,22.276,22.504,300390,0
2016-04-29,23.48,23.625,21.958,22.304,347202,0
2016-05-02,22.494,22.636,22.178,22.421,329844,0
2016-05-03,22.294,22.474,22.181,22.348,253184,0
2016-05-04,22.267,22.612,22.267,22.358,309791,0
2016-05-05,22.377,22.622,22.339,22.421,257400,0
2016-05-06,22.294,22.683,22.094,22.676,436046,0
2016-05-09,22.676,22.938,22.394,22.81,281918,0
2016-05-10,22.974,23.164,22.775,23.145,299195,0
2016-05-11,23.064,23.106,22.313,22.33,193040,0
2016-05-12,22.377,22.403,21.977,22.178,325624,0
2016-05-13,22.031,22.148,21.787,21.869,241249,0
2016-05-16,21.841,22.276,21.815,22.178,314901,0
2016-05-17,22.005,22.203,21.253,21.47,299451,0
2016-05-18,21.434,21.434,20.71,21.134,379605,0
2016-05-19,21.008,21.008,20.066,20.411,364431,0
2016-05-20,20.493,20.573,20.275,20.573,295439,0
2016-05-23,20.647,20.792,20.303,20.384,446547,0
2016-05-24,20.439,20.701,20.258,20.627,632156,0
2016-05-25,20.656,21.134,20.501,21.134,304153,0
2016-05-26,21.1,21.344,20.935,21.18,480904,0
2016-05-27,21.218,21.533,21.154,21.189,855654,0
2016-05-31,21.18,21.653,20.864,21.589,917622,0
2016-06-01,21.424,21.777,21.263,21.38,589122,0
2016-06-02,21.326,22.123,21.226,22.114,500492,0
2016-06-03,22.132,22.33,21.669,21.878,419729,0
2016-06-06,21.958,22.012,21.395,21.687,364651,0
2016-06-07,21.771,21.904,21.579,21.633,289400,0
2016-06-08,21.653,21.85,21.542,21.796,234263,0
2016-06-09,21.771,21.796,21.454,21.561,259174,0
2016-06-10,21.488,21.488,21.054,21.144,538639,0
2016-06-13,21.189,21.677,20.656,20.673,933522,0
2016-06-14,20.601,20.91,20.384,20.583,536860,0
2016-06-15,20.647,21.263,20.588,21.036,368111,0
2016-06-16,20.846,21.189,20.564,21.189,311944,0
2016-06-17,21.253,21.516,20.999,21.39,1044619,0
2016-06-20,21.606,21.878,21.415,21.47,394634,0
2016-06-21,21.462,21.589,21.253,21.253,303092,0
2016-06-22,21.253,21.478,21.045,21.243,417621,0
2016-06-23,21.552,21.615,21.47,21.533,225257,0
2016-06-24,20.701,21.045,20.384,20.701,1275661,0
2016-06-27,20.538,20.538,19.858,20.138,539289,0
2016-06-28,20.278,20.979,20.278,20.841,633091,0
2016-06-29,21.126,21.643,21.043,21.596,326024,0
2016-06-30,21.643,21.698,21.365,21.44,441685,0
2016-07-01,21.568,22.039,21.385,21.854,471908,0
2016-07-05,21.799,21.909,21.54,21.688,240759,0
2016-07-06,21.513,21.993,21.44,21.993,400276,0
2016-07-07,21.956,22.113,21.837,22.011,379369,0
2016-07-08,22.158,22.8,22.093,22.777,789256,0
2016-07-11,22.813,22.99,22.722,22.905,415492,0
2016-07-12,22.96,23.284,22.96,23.155,363990,0
2016-07-13,22.822,22.934,22.363,22.51,575088,0
2016-07-14,22.602,22.621,22.399,22.407,215553,0
2016-07-15,22.518,22.777,22.297,22.777,269892,0
2016-07-18,22.813,22.999,22.702,22.942,276440,0
2016-07-19,22.87,23.109,22.813,23.1,231371,0
2016-07-20,23.109,23.34,22.943,23.219,210170,0
2016-07-21,23.136,23.339,23.053,23.201,584540,0
2016-07-22,23.118,23.902,23.118,23.809,574521,0
2016-07-25,23.818,24.095,23.708,23.883,424527,0
2016-07-26,23.864,23.864,23.118,23.21,384120,0
2016-07-27,23.21,23.21,22.518,22.572,367108,0
2016-07-28,22.527,23.015,22.478,22.99,223299,0
2016-07-29,22.132,24.012,22.132,23.302,738414,0
2016-08-01,22.905,23.43,22.905,23.367,288296,0
2016-08-02,23.33,23.385,22.805,22.887,435170,0
2016-08-03,22.85,23.395,22.732,23.395,1181096,0
2016-08-04,23.44,23.551,22.925,23.385,412214,0
2016-08-05,23.524,24.114,23.505,23.929,351144,0
2016-08-08,23.994,24.233,23.958,23.965,305116,0
2016-08-09,23.939,24.085,23.51,23.56,284460,0
2016-08-10,23.615,23.708,23.219,23.284,202993,0
2016-08-11,23.32,23.43,23.045,23.1,279412,0
2016-08-12,23.109,23.395,23.025,23.1,209565,0
2016-08-15,23.09,23.385,23.09,23.265,180840,0
2016-08-16,23.21,23.284,23.067,23.164,163751,0
2016-08-17,23.182,23.182,22.822,22.96,307352,0
2016-08-18,22.96,23.155,22.832,23.145,248451,0
2016-08-19,23.062,23.486,22.99,23.422,268958,0
2016-08-22,23.395,23.514,23.229,23.367,199685,0
2016-08-23,23.505,23.708,23.413,23.422,147197,0
2016-08-24,23.404,23.45,23.182,23.34,198712,0
2016-08-25,23.284,23.505,23.256,23.311,226390,0
2016-08-26,23.33,23.395,22.96,23.191,332848,0
2016-08-29,23.21,23.505,23.21,23.477,353877,0
2016-08-30,23.477,23.598,23.229,23.514,332258,0
2016-08-31,23.422,23.653,23.284,23.495,509292,0
2016-09-01,23.469,23.551,22.841,23.09,296314,0
2016-09-02,23.237,23.579,23.173,23.265,406842,0
2016-09-06,23.34,23.426,22.956,22.999,475786,0
2016-09-07,23.045,23.274,22.896,23.265,304216,0
2016-09-08,23.126,23.229,22.92,23.136,435451,0
2016-09-09,22.887,22.942,22.325,22.416,567019,0
2016-09-12,22.252,22.389,22.067,22.132,394217,0
2016-09-13,22.029,22.029,21.614,21.716,325674,0
2016-09-14,21.789,21.956,21.669,21.78,218366,0
2016-09-15,21.808,21.974,21.753,21.899,325793,0
2016-09-16,21.899,21.996,21.678,21.827,718776,0
2016-09-19,21.909,21.993,21.661,21.789,266915,0
2016-09-20,21.956,21.956,21.44,21.523,649230,0
2016-09-21,21.653,21.716,21.089,21.669,442438,0
2016-09-22,21.873,22.203,21.854,22.076,470559,0
2016-09-23,21.964,22.197,21.827,22.076,234808,0
2016-09-26,21.899,22.039,21.678,21.698,357165,0
2016-09-27,21.688,21.688,21.228,21.32,393546,0
2016-09-28,21.33,21.649,21.31,21.573,245689,0
2016-09-29,21.573,21.733,21.366,21.376,215825,0
2016-09-30,21.508,21.6,21.131,21.488,349177,0
2016-10-03,21.339,21.339,21.009,21.217,298433,0
2016-10-04,21.207,21.469,21.113,21.366,380767,0
2016-10-05,21.356,21.534,20.963,20.963,344933,0
2016-10-06,20.953,21.065,20.438,21.019,999781,0
2016-10-07,21.141,21.452,20.607,21,509295,0
2016-10-10,21.019,21.283,20.973,21.207,196869,0
2016-10-11,21.188,21.234,20.822,21.217,329147,0
2016-10-12,21.273,21.386,21.048,21.244,267362,0
2016-10-13,21.161,21.639,21.151,21.33,286396,0
2016-10-14,21.376,21.639,21.27,21.442,302124,0
2016-10-17,21.469,21.508,21.347,21.396,301287,0
2016-10-18,21.554,21.61,21.432,21.517,261621,0
2016-10-19,21.583,21.705,21.554,21.695,197682,0
2016-10-20,21.629,21.751,21.254,21.412,453290,0
2016-10-21,21.207,21.469,21.104,21.366,175215,0
2016-10-24,21.498,21.817,21.498,21.666,177124,0
2016-10-25,21.649,21.657,21.366,21.469,97329,0
2016-10-26,21.31,21.347,21.029,21.095,166130,0
2016-10-27,21.161,21.188,20.681,20.729,217901,0
2016-10-28,20.766,20.926,20.372,20.522,441998,0
2016-10-31,20.624,20.663,20.166,20.372,827026,0
2016-11-01,20.343,20.522,20.09,20.475,709681,0
2016-11-02,20.184,20.576,19.621,20.1,583062,0
2016-11-03,20.062,20.136,19.527,19.574,497012,0
2016-11-04,19.677,20.184,19.612,20.015,418046,0
2016-11-07,20.306,20.729,20.287,20.681,388453,0
2016-11-08,20.634,20.877,20.438,20.786,256509,0
2016-11-09,20.494,21.386,20.146,21.347,493602,0
2016-11-10,21.461,21.544,20.868,21.178,410128,0
2016-11-11,21.198,21.741,21.198,21.432,533716,0
2016-11-14,21.592,22.399,21.455,22.239,519658,0
2016-11-15,22.239,22.239,21.193,21.469,470339,0
2016-11-16,21.527,21.827,21.412,21.639,367366,0
2016-11-17,21.733,21.854,21.404,21.422,750722,0
2016-11-18,21.498,21.6,21.386,21.386,627927,0
2016-11-21,21.534,21.798,21.447,21.517,409451,0
2016-11-22,21.6,22.042,21.554,21.854,518782,0
2016-11-23,21.733,21.958,21.666,21.761,261548,0
2016-11-25,21.864,22.08,21.723,22.014,135982,0
2016-11-28,21.949,22.146,21.583,21.629,339485,0
2016-11-29,21.779,22.286,21.761,21.966,351905,0
2016-11-30,21.986,22.315,21.779,22.249,518193,0
2016-12-01,22.202,22.586,22.052,22.427,480846,0
2016-12-02,22.52,22.754,22.333,22.381,212157,0
2016-12-05,22.503,22.757,22.493,22.737,399072,0
2016-12-06,22.718,23.083,22.662,23.065,519391,0
2016-12-07,23.065,23.759,23.065,23.693,405985,0
2016-12-08,23.637,24.219,23.487,24.05,479401,0
2016-12-09,24.135,24.285,23.957,24.172,398499,0
2016-12-12,24.285,25.157,24.257,24.876,1020670,0
2016-12-13,25.045,25.055,24.594,24.895,944163,0
2016-12-14,24.895,25.223,24.67,24.848,748363,0
2016-12-15,24.811,25.411,24.631,24.726,757010,0
2016-12-16,24.867,25.261,24.801,25.025,5474817,0
2016-12-19,25.346,25.392,24.923,24.951,562081,0
2016-12-20,25.073,25.373,24.885,25.045,484592,0
2016-12-21,25.045,25.139,24.623,24.631,397973,0
2016-12-22,24.688,24.688,24.257,24.398,302204,0
2016-12-23,24.369,24.557,24.293,24.501,300745,0
2016-12-27,24.491,24.697,24.369,24.501,281687,0
2016-12-28,24.405,24.576,24.063,24.253,329603,0
2016-12-29,24.224,24.643,24.224,24.424,264739,0
2016-12-30,24.424,24.777,24.31,24.643,293847,0
2017-01-03,24.92,24.967,24.519,24.958,389041,0
2017-01-04,25.111,25.253,24.873,25.054,608859,0
2017-01-05,25.168,25.168,24.396,24.424,458244,0
2017-01-06,24.31,24.558,24.043,24.11,483973,0
2017-01-09,24.081,24.229,23.795,24.053,407899,0
2017-01-10,24.12,24.253,23.962,24.072,752942,0
2017-01-11,24.186,24.462,24.053,24.157,468950,0
2017-01-12,24.129,24.129,23.643,24.09,244230,0
2017-01-13,24.263,24.491,24.139,24.147,249063,0
2017-01-17,24.234,24.367,23.976,24.367,313927,0
2017-01-18,24.405,24.682,24.297,24.481,204385,0
2017-01-19,24.491,24.558,23.976,24.11,166525,0
2017-01-20,24.09,24.405,24.09,24.196,314210,0
2017-01-23,24.129,24.339,24.12,24.32,212866,0
2017-01-24,24.367,24.643,24.224,24.625,354685,0
2017-01-25,24.748,25.015,24.568,24.901,346364,0
2017-01-26,24.91,25.654,24.863,25.263,522674,0
2017-01-27,25.243,25.243,24.839,25.139,274385,0
2017-01-30,25.054,25.12,24.377,24.481,560902,0
2017-01-31,24.491,24.7,24.206,24.396,380443,0
2017-02-01,24.51,24.652,23.939,24.243,366488,0
2017-02-02,24.272,24.568,24.219,24.32,325735,0
2017-02-03,24.51,24.767,24.357,24.576,228671,0
2017-02-06,24.558,24.653,24.229,24.357,225535,0
2017-02-07,24.329,24.606,24.063,24.206,237039,0
2017-02-08,24.139,24.32,23.852,24.206,250214,0
2017-02-09,24.253,24.329,24.09,24.186,280154,0
2017-02-10,24.31,24.405,24.214,24.339,283887,0
2017-02-13,24.462,24.504,24.281,24.444,265667,0
2017-02-14,24.339,24.691,24.139,24.633,337653,0
2017-02-15,24.519,24.691,24.186,24.51,275139,0
2017-02-16,24.548,24.691,24.263,24.387,247470,0
2017-02-17,24.519,24.519,23.948,24.139,759925,0
2017-02-21,24.272,24.558,24.139,24.424,389189,0
2017-02-22,24.481,24.568,23.929,24.206,462323,0
2017-02-23,23.339,23.786,23.062,23.281,1006889,0
2017-02-24,23.119,23.433,22.89,23.366,643778,0
2017-02-27,23.443,23.576,23.272,23.443,491424,0
2017-02-28,23.356,23.356,22.761,23.023,684495,0
2017-03-01,23.11,23.462,23.08,23.339,397707,0
2017-03-02,23.214,23.214,22.938,23.167,356481,0
2017-03-03,23.147,23.147,22.776,22.966,404052,0
2017-03-06,22.747,22.986,22.65,22.871,441719,0
2017-03-07,22.871,23.062,22.461,22.461,283003,0
2017-03-08,22.47,22.575,22.213,22.233,374979,0
2017-03-09,22.28,22.423,22,22.013,331221,0
2017-03-10,22.176,22.262,21.813,22.252,349245,0
2017-03-13,22.223,22.403,22.166,22.262,229483,0
2017-03-14,22.166,22.423,22.042,22.328,167902,0
2017-03-15,22.443,23.062,22.443,22.938,298724,0
2017-03-16,22.966,23.252,22.929,23.128,313795,0
2017-03-17,23.11,23.157,22.776,23.138,756520,0
2017-03-20,23.1,23.128,22.595,22.662,299314,0
2017-03-21,22.614,22.738,22.07,22.203,332914,0
2017-03-22,22.156,22.328,21.833,22.156,330908,0
2017-03-23,22.166,22.509,22.156,22.413,517045,0
2017-03-24,22.452,22.537,22.28,22.346,314836,0
2017-03-27,22.137,22.27,21.975,22.137,220653,0
2017-03-28,22.07,22.289,21.813,22.262,335205,0
2017-03-29,22.28,22.717,22.222,22.707,316791,0
2017-03-30,22.765,22.989,22.61,22.939,554885,0
2017-03-31,22.949,23.338,22.765,23.231,561296,0
2017-04-03,23.27,23.27,22.426,22.426,317941,0
2017-04-04,22.406,22.746,22.338,22.687,310582,0
2017-04-05,22.843,23.143,22.581,22.591,250175,0
2017-04-06,22.629,22.979,22.474,22.969,306248,0
2017-04-07,22.901,22.949,22.465,22.513,370573,0
2017-04-10,22.601,22.979,22.474,22.805,259220,0
2017-04-11,22.765,23.192,22.649,23.114,267442,0
2017-04-12,23.134,23.134,22.62,22.863,237826,0
2017-04-13,22.863,23.105,22.737,23.085,248207,0
2017-04-17,23.202,23.338,23.143,23.308,268646,0
2017-04-18,23.221,23.434,23.066,23.328,496335,0
2017-04-19,23.415,23.783,23.298,23.59,565702,0
2017-04-20,23.696,23.696,23.027,23.618,662495,0
2017-04-21,23.56,23.618,23.231,23.298,383925,0
2017-04-24,23.57,23.667,23.153,23.667,385479,0
2017-04-25,23.764,24.035,23.696,23.948,388037,0
2017-04-26,23.58,24.394,23.308,24.278,481189,0
2017-04-27,24.327,24.375,23.57,23.667,321916,0
2017-04-28,23.686,23.722,22.601,22.601,472456,0
2017-05-01,22.785,23.114,22.629,22.969,351187,0
2017-05-02,23.007,23.221,22.881,23.182,279630,0
2017-05-03,23.075,23.25,22.687,22.872,415196,0
2017-05-04,22.853,23.085,22.378,22.755,197272,0
2017-05-05,22.843,23.163,22.678,23.027,455649,0
2017-05-08,23.017,23.085,22.484,22.62,247435,0
2017-05-09,22.687,22.687,22.28,22.562,337221,0
2017-05-10,22.523,22.707,22.3,22.687,269427,0
2017-05-11,22.601,22.659,22.077,22.406,267486,0
2017-05-12,22.338,22.669,22.014,22.232,355590,0
2017-05-15,22.28,22.537,22.262,22.358,280226,0
2017-05-16,22.338,22.504,22.126,22.29,306833,0
2017-05-17,22.086,22.305,21.864,21.99,468028,0
2017-05-18,22,22.502,21.864,22.32,243723,0
2017-05-19,22.329,22.513,22.252,22.426,262127,0
2017-05-22,22.494,22.805,22.436,22.649,156317,0
2017-05-23,22.765,22.921,22.552,22.785,310946,0
2017-05-24,22.805,23.095,22.785,23.066,194053,0
2017-05-25,23.153,23.25,22.591,22.755,137359,0
2017-05-26,22.707,22.833,22.581,22.707,147350,0
2017-05-30,22.717,22.737,22.445,22.504,235871,0
2017-05-31,22.542,22.542,22.184,22.348,467908,0
2017-06-01,22.387,22.697,22.202,22.697,535515,0
2017-06-02,22.775,23.037,22.687,22.881,356679,0
2017-06-05,22.795,22.813,22.601,22.717,242208,0
2017-06-06,22.649,23.027,22.338,22.833,240447,0
2017-06-07,22.813,22.989,22.659,22.872,242503,0
2017-06-08,22.833,23.289,22.659,23.095,307100,0
2017-06-09,23.182,23.832,22.998,23.599,439750,0
2017-06-12,23.638,24.035,23.396,23.609,234570,0
2017-06-13,23.599,23.89,23.434,23.803,158210,0
2017-06-14,23.88,23.88,23.58,23.783,297250,0
2017-06-15,23.599,24.065,23.599,24.055,282213,0
2017-06-16,24.113,24.317,23.89,24.307,667294,0
2017-06-19,24.394,24.54,24.165,24.481,399549,0
2017-06-20,24.452,24.569,24.161,24.501,431606,0
2017-06-21,24.549,24.617,24.05,24.433,436225,0
2017-06-22,24.452,24.569,24.161,24.278,236926,0
2017-06-23,24.278,24.462,24.229,24.385,536771,0
2017-06-26,24.481,24.54,24.345,24.443,229750,0
2017-06-27,24.385,24.569,24.201,24.297,319781,0
2017-06-28,24.366,24.928,24.366,24.573,430225,0
2017-06-29,24.514,24.524,24.13,24.238,254278,0
2017-06-30,24.356,24.366,24.002,24.11,355806,0
2017-07-03,24.14,24.842,24.09,24.701,201553,0
2017-07-05,24.672,24.731,24.278,24.475,198853,0
2017-07-06,24.317,24.583,24.209,24.346,366491,0
2017-07-07,24.366,24.613,24.292,24.425,223609,0
2017-07-10,24.406,24.475,24.051,24.08,287038,0
2017-07-11,24.12,24.297,23.957,24.287,231249,0
2017-07-12,24.475,24.731,24.356,24.366,180131,0
2017-07-13,24.366,24.514,24.199,24.445,197522,0
2017-07-14,24.445,24.844,24.445,24.819,316511,0
2017-07-17,24.8,25.371,24.711,25.016,335652,0
2017-07-18,24.977,25.164,24.711,25.154,373211,0
2017-07-19,25.253,25.302,24.938,24.977,248036,0
2017-07-20,24.987,24.987,24.356,24.415,178746,0
2017-07-21,24.652,24.652,24.041,24.189,273496,0
2017-07-24,24.209,24.31,23.834,24.09,238512,0
2017-07-25,24.189,24.455,24.041,24.445,170053,0
2017-07-26,24.465,24.494,24.12,24.179,174940,0
2017-07-27,24.179,24.632,24.08,24.514,173311,0
2017-07-28,24.465,24.622,24.337,24.593,206435,0
2017-07-31,24.652,24.938,24.337,24.859,301731,0
2017-08-01,24.938,24.938,24.494,24.672,266339,0
2017-08-02,24.928,24.928,24.149,24.514,274736,0
2017-08-03,24.484,24.652,24.13,24.228,152934,0
2017-08-04,24.278,25.085,24.159,25.036,282357,0
2017-08-07,25.036,25.342,24.88,25.223,262437,0
2017-08-08,25.184,25.361,24.741,25.076,362077,0
2017-08-09,24.997,24.997,24.327,24.435,286410,0
2017-08-10,24.346,24.534,24.199,24.307,172484,0
2017-08-11,24.1,24.297,23.726,24.159,291501,0
2017-08-14,24.346,24.888,24.346,24.731,345818,0
2017-08-15,24.721,24.8,24.376,24.603,224467,0
2017-08-16,24.662,25.066,24.504,24.938,175344,0
2017-08-17,24.879,25.214,24.79,24.819,410427,0
2017-08-18,24.583,24.623,24.218,24.248,214727,0
2017-08-21,24.238,24.563,24.076,24.524,154228,0
2017-08-22,24.553,24.839,24.396,24.741,181584,0
2017-08-23,24.672,24.854,24.647,24.681,235903,0
2017-08-24,24.76,24.977,24.691,24.898,354787,0
2017-08-25,24.977,25.036,24.563,24.849,249127,0
2017-08-28,24.859,24.977,24.593,24.642,245026,0
2017-08-29,24.524,24.938,24.524,24.8,202453,0
2017-08-30,24.79,25.042,24.711,25.016,463577,0
2017-08-31,25.125,25.292,24.888,25.214,294540,0
2017-09-01,25.214,25.43,25.135,25.312,158146,0
2017-09-05,25.302,25.366,24.534,24.613,340065,0
2017-09-06,24.672,25.046,24.583,24.879,220908,0
2017-09-07,24.938,24.938,24.681,24.81,148382,0
2017-09-08,24.829,25.361,24.75,25.204,123565,0
2017-09-11,25.351,25.386,25.081,25.371,331857,0
2017-09-12,25.332,25.534,25.174,25.174,207233,0
2017-09-13,25.145,25.755,25.145,25.726,291909,0
2017-09-14,25.627,25.627,25.164,25.381,365868,0
2017-09-15,25.273,25.381,24.997,25.342,986379,0
2017-09-18,25.391,25.45,25.223,25.361,236483,0
2017-09-19,25.351,25.351,24.879,25.007,391395,0
2017-09-20,25.174,25.48,25.036,25.47,398579,0
2017-09-21,25.489,25.696,25.332,25.401,231277,0
2017-09-22,25.47,25.815,25.45,25.618,208367,0
2017-09-25,25.686,26.1,25.686,25.844,268108,0
2017-09-26,25.874,26.081,25.785,25.972,164129,0
2017-09-27,26.76,27.056,26.327,26.79,987946,0
2017-09-28,26.86,27.22,26.74,27,479065,0
2017-09-29,26.95,27.1,26.87,26.97,551692,0
2017-10-02,27.06,27.18,26.89,27.07,559555,0
2017-10-03,27.11,27.11,26.65,26.8,419127,0
2017-10-04,26.76,27.1,26.7,26.94,544898,0
2017-10-05,26.95,27.32,26.91,27.25,664359,0
2017-10-06,27.22,27.7,27.1,27.65,362995,0
2017-10-09,27.61,27.89,27.6,27.71,527495,0
2017-10-10,27.8,28.2,27.74,27.88,472321,0
2017-10-11,27.97,28.2,27.88,28.15,593866,0
2017-10-12,28.08,28.57,28.0799,28.51,546222,0
2017-10-13,28.57,28.65,28.34,28.52,444354,0
2017-10-16,28.51,28.5773,28.35,28.51,384615,0
2017-10-17,28.53,28.56,28.37,28.56,494222,0
2017-10-18,28.66,28.77,28.51,28.66,258132,0
2017-10-19,28.66,28.76,28.43,28.61,430132,0
2017-10-20,28.75,28.75,27.26,27.49,960358,0
2017-10-23,27.67,27.7,27.33,27.34,372954,0
2017-10-24,27.44,27.78,27.4,27.59,555542,0
2017-10-25,27.56,27.86,27.52,27.74,318794,0
2017-10-26,27.92,27.92,27.63,27.84,253375,0
2017-10-27,27.91,28.08,27.72,27.82,372941,0
2017-10-30,27.86,28.04,27.52,27.7,534902,0
2017-10-31,27.87,27.96,27.6,27.9,414152,0
2017-11-01,27.93,28.24,27.72,27.85,299391,0
2017-11-02,27.82,28.29,27.67,28.22,331495,0
2017-11-03,28.2,28.28,27.9,28.09,271952,0
2017-11-06,27.92,28.285,27.83,28.15,384346,0
2017-11-07,28.18,28.2597,27.84,27.85,559469,0
2017-11-08,27.8,28.31,27.8,28.23,288183,0
2017-11-09,28.17,28.495,27.84,28.05,274686,0
2017-11-10,28.01,28.225,27.96,27.96,225974,0
